7635 杉田エース(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2007-12-27 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-12-25 | 540 | 541 | 500 | 520 | 11,000 | 520 |
| 2007-12-20 | 513 | 520 | 513 | 520 | 3,000 | 520 |
| 2007-12-19 | 549 | 550 | 548 | 548 | 3,000 | 548 |
| 2007-12-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-12-06 | 560 | 579 | 560 | 579 | 5,000 | 579 |
| 2007-11-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-11-22 | 609 | 610 | 609 | 610 | 3,000 | 610 |
| 2007-11-16 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2007-11-13 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2007-11-12 | 547 | 547 | 545 | 545 | 3,000 | 545 |
| 2007-11-07 | 580 | 580 | 578 | 579 | 5,000 | 579 |
| 2007-11-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-10-30 | 581 | 581 | 580 | 580 | 6,000 | 580 |
| 2007-10-29 | 571 | 572 | 571 | 572 | 2,000 | 572 |
| 2007-10-19 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2007-09-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-09-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-09-21 | 606 | 607 | 606 | 607 | 3,000 | 607 |
| 2007-08-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-08-28 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2007-08-24 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2007-08-13 | 595 | 595 | 594 | 594 | 2,000 | 594 |
| 2007-08-10 | 602 | 602 | 599 | 599 | 5,000 | 599 |
| 2007-08-08 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2007-07-31 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-07-30 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2007-07-26 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2007-07-25 | 639 | 640 | 601 | 601 | 25,000 | 601 |
| 2007-07-24 | 617 | 617 | 615 | 615 | 2,000 | 615 |
| 2007-07-18 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 2007-07-06 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2007-07-05 | 624 | 625 | 624 | 625 | 2,000 | 625 |
| 2007-07-02 | 629 | 630 | 629 | 629 | 3,000 | 629 |
| 2007-06-26 | 619 | 620 | 619 | 620 | 2,000 | 620 |
| 2007-06-25 | 620 | 630 | 620 | 630 | 3,000 | 630 |
| 2007-06-19 | 599 | 600 | 599 | 600 | 6,000 | 600 |
| 2007-06-18 | 600 | 600 | 599 | 600 | 8,000 | 600 |
| 2007-06-14 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2007-06-13 | 612 | 613 | 612 | 613 | 2,000 | 613 |
| 2007-06-12 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-06-11 | 610 | 610 | 609 | 609 | 2,000 | 609 |
| 2007-06-07 | 608 | 608 | 608 | 608 | 2,000 | 608 |
| 2007-06-06 | 608 | 609 | 608 | 609 | 2,000 | 609 |
| 2007-06-05 | 608 | 609 | 608 | 608 | 4,000 | 608 |
| 2007-06-01 | 625 | 626 | 625 | 626 | 2,000 | 626 |
| 2007-05-31 | 625 | 626 | 625 | 626 | 2,000 | 626 |
| 2007-05-30 | 622 | 622 | 620 | 620 | 2,000 | 620 |
| 2007-05-29 | 610 | 611 | 610 | 611 | 2,000 | 611 |
| 2007-05-25 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2007-05-22 | 620 | 620 | 619 | 620 | 8,000 | 620 |
| 2007-05-08 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2007-04-25 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2007-04-24 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2007-04-23 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2007-04-19 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-04-18 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2007-04-17 | 640 | 640 | 638 | 638 | 5,000 | 638 |
| 2007-04-02 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-03-28 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-03-27 | 667 | 700 | 665 | 682 | 17,000 | 682 |
| 2007-03-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-03-23 | 670 | 671 | 645 | 645 | 3,000 | 645 |
| 2007-03-15 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2007-03-13 | 646 | 655 | 645 | 655 | 7,000 | 655 |
| 2007-03-12 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-03-09 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-03-06 | 650 | 651 | 643 | 643 | 7,000 | 643 |
| 2007-02-27 | 671 | 671 | 669 | 670 | 5,000 | 670 |
| 2007-02-26 | 665 | 670 | 665 | 670 | 2,000 | 670 |
| 2007-02-23 | 693 | 694 | 693 | 694 | 4,000 | 694 |
| 2007-02-19 | 660 | 661 | 660 | 661 | 6,000 | 661 |
| 2007-02-13 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2007-02-09 | 649 | 650 | 649 | 650 | 2,000 | 650 |
| 2007-02-07 | 651 | 661 | 651 | 661 | 2,000 | 661 |
| 2007-02-05 | 669 | 669 | 660 | 660 | 3,000 | 660 |
| 2007-02-02 | 657 | 659 | 655 | 655 | 3,000 | 655 |
| 2007-02-01 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2007-01-31 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2007-01-30 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-01-29 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 2007-01-26 | 695 | 695 | 679 | 680 | 3,000 | 680 |
| 2007-01-25 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2007-01-24 | 685 | 685 | 684 | 684 | 2,000 | 684 |
| 2007-01-23 | 665 | 666 | 665 | 666 | 2,000 | 666 |
| 2007-01-22 | 679 | 681 | 679 | 680 | 7,000 | 680 |
| 2007-01-19 | 664 | 665 | 657 | 657 | 4,000 | 657 |
| 2007-01-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-01-16 | 645 | 646 | 645 | 646 | 12,000 | 646 |
| 2007-01-15 | 644 | 645 | 644 | 645 | 2,000 | 645 |
| 2007-01-11 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2007-01-09 | 640 | 640 | 628 | 628 | 4,000 | 628 |
| 2007-01-05 | 645 | 646 | 645 | 646 | 2,000 | 646 |
分割・併合履歴 ： なし
