7635 杉田エース(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2009-12-25 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2009-12-24 | 305 | 325 | 305 | 325 | 2,000 | 325 |
| 2009-12-22 | 304 | 304 | 301 | 301 | 2,000 | 301 |
| 2009-12-21 | 299 | 304 | 299 | 304 | 3,000 | 304 |
| 2009-12-15 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2009-11-27 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-11-25 | 329 | 330 | 329 | 330 | 4,000 | 330 |
| 2009-11-24 | 330 | 330 | 329 | 329 | 2,000 | 329 |
| 2009-11-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-11-19 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-10-26 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2009-10-23 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2009-10-22 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2009-10-19 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2009-10-09 | 311 | 311 | 310 | 310 | 2,000 | 310 |
| 2009-09-25 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2009-09-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2009-09-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-09-11 | 311 | 311 | 310 | 310 | 6,000 | 310 |
| 2009-08-25 | 335 | 335 | 332 | 332 | 2,000 | 332 |
| 2009-08-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-08-19 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2009-08-18 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2009-08-03 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2009-07-24 | 326 | 330 | 326 | 330 | 13,000 | 330 |
| 2009-07-23 | 311 | 326 | 311 | 326 | 4,000 | 326 |
| 2009-07-21 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2009-07-17 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2009-07-13 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2009-07-09 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2009-07-06 | 285 | 305 | 285 | 305 | 2,000 | 305 |
| 2009-07-03 | 302 | 302 | 282 | 282 | 3,000 | 282 |
| 2009-06-30 | 317 | 317 | 307 | 307 | 3,000 | 307 |
| 2009-06-26 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2009-06-25 | 317 | 317 | 317 | 317 | 3,000 | 317 |
| 2009-06-24 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2009-06-18 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2009-06-17 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2009-06-11 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2009-05-27 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2009-05-26 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2009-05-15 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2009-05-08 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2009-04-27 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2009-04-24 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2009-04-10 | 268 | 268 | 265 | 265 | 2,000 | 265 |
| 2009-03-25 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2009-03-24 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-03-06 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2009-02-25 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2009-02-16 | 265 | 265 | 261 | 261 | 2,000 | 261 |
| 2009-02-10 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-02-09 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-01-23 | 290 | 294 | 290 | 294 | 3,000 | 294 |
分割・併合履歴 ： なし
