7635 杉田エース(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 296 | 296 | 280 | 280 | 2,000 | 280 |
| 2008-12-25 | 285 | 298 | 285 | 298 | 5,000 | 298 |
| 2008-12-22 | 290 | 290 | 285 | 285 | 2,000 | 285 |
| 2008-12-19 | 301 | 301 | 300 | 300 | 6,000 | 300 |
| 2008-12-03 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2008-11-25 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2008-10-24 | 320 | 350 | 320 | 350 | 4,000 | 350 |
| 2008-10-23 | 301 | 305 | 300 | 305 | 4,000 | 305 |
| 2008-10-21 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-10-14 | 301 | 301 | 300 | 300 | 11,000 | 300 |
| 2008-10-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-10-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-10-07 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2008-10-03 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2008-09-25 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2008-09-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-09-17 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2008-09-12 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-09-08 | 395 | 400 | 395 | 400 | 6,000 | 400 |
| 2008-09-02 | 440 | 440 | 400 | 400 | 11,000 | 400 |
| 2008-08-25 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2008-08-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-07-25 | 504 | 504 | 502 | 502 | 18,000 | 502 |
| 2008-07-24 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2008-07-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-06-26 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2008-06-25 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-06-20 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2008-06-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-06-09 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-05-29 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-05-23 | 450 | 450 | 417 | 417 | 2,000 | 417 |
| 2008-05-20 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-05-19 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2008-04-25 | 401 | 411 | 401 | 411 | 3,000 | 411 |
| 2008-04-24 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2008-04-21 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2008-04-17 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2008-03-26 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2008-03-25 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2008-03-24 | 435 | 435 | 431 | 431 | 2,000 | 431 |
| 2008-03-13 | 480 | 480 | 460 | 460 | 2,000 | 460 |
| 2008-02-29 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2008-02-26 | 476 | 476 | 475 | 475 | 2,000 | 475 |
| 2008-02-25 | 475 | 476 | 475 | 476 | 3,000 | 476 |
| 2008-02-22 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2008-02-15 | 501 | 501 | 490 | 490 | 4,000 | 490 |
| 2008-02-12 | 439 | 440 | 439 | 440 | 2,000 | 440 |
| 2008-02-01 | 480 | 480 | 471 | 471 | 4,000 | 471 |
| 2008-01-25 | 480 | 481 | 480 | 481 | 2,000 | 481 |
| 2008-01-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-01-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-01-11 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2008-01-09 | 505 | 510 | 505 | 510 | 3,000 | 510 |
分割・併合履歴 ： なし
