7635 杉田エース(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-26 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2012-12-25 | 446 | 446 | 446 | 446 | 3,000 | 446 |
| 2012-12-21 | 443 | 450 | 443 | 447 | 4,000 | 447 |
| 2012-12-20 | 443 | 443 | 443 | 443 | 3,000 | 443 |
| 2012-12-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2012-12-13 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2012-12-12 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2012-12-07 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2012-11-27 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2012-11-26 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2012-11-22 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2012-11-21 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2012-11-20 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2012-11-09 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2012-10-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2012-10-24 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2012-10-23 | 446 | 450 | 445 | 445 | 5,000 | 445 |
| 2012-10-22 | 471 | 471 | 439 | 439 | 2,000 | 439 |
| 2012-10-12 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2012-10-09 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2012-09-26 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2012-09-25 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2012-09-24 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 2012-09-21 | 437 | 437 | 430 | 430 | 3,000 | 430 |
| 2012-09-20 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2012-09-13 | 419 | 419 | 419 | 419 | 6,000 | 419 |
| 2012-09-10 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2012-09-05 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2012-08-27 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2012-08-24 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2012-08-22 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2012-08-21 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2012-08-20 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2012-08-16 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2012-08-10 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2012-08-09 | 455 | 455 | 449 | 449 | 2,000 | 449 |
| 2012-07-26 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 2012-07-25 | 460 | 460 | 460 | 460 | 9,000 | 460 |
| 2012-07-24 | 432 | 432 | 429 | 429 | 4,000 | 429 |
| 2012-07-23 | 434 | 434 | 425 | 425 | 6,000 | 425 |
| 2012-07-20 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2012-07-19 | 423 | 427 | 423 | 427 | 5,000 | 427 |
| 2012-07-18 | 425 | 425 | 420 | 420 | 3,000 | 420 |
| 2012-07-17 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2012-07-13 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2012-07-12 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2012-07-09 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2012-06-27 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2012-06-26 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2012-06-25 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2012-06-22 | 419 | 419 | 411 | 411 | 4,000 | 411 |
| 2012-06-21 | 423 | 423 | 408 | 408 | 5,000 | 408 |
| 2012-06-20 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2012-06-18 | 409 | 409 | 405 | 405 | 3,000 | 405 |
| 2012-06-15 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2012-06-11 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2012-06-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-05-30 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2012-05-29 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2012-05-28 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2012-05-25 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2012-05-23 | 409 | 409 | 393 | 395 | 5,000 | 395 |
| 2012-05-22 | 408 | 408 | 398 | 398 | 7,000 | 398 |
| 2012-05-21 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2012-05-16 | 398 | 398 | 397 | 397 | 2,000 | 397 |
| 2012-05-14 | 412 | 412 | 406 | 406 | 2,000 | 406 |
| 2012-05-11 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2012-05-09 | 440 | 440 | 425 | 425 | 4,000 | 425 |
| 2012-05-08 | 410 | 440 | 410 | 435 | 20,000 | 435 |
| 2012-05-07 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 2012-05-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2012-04-27 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2012-04-26 | 444 | 452 | 444 | 452 | 2,000 | 452 |
| 2012-04-25 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2012-04-24 | 428 | 436 | 428 | 436 | 3,000 | 436 |
| 2012-04-23 | 434 | 434 | 428 | 428 | 4,000 | 428 |
| 2012-04-20 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2012-04-19 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2012-04-16 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2012-04-13 | 412 | 415 | 412 | 415 | 2,000 | 415 |
| 2012-04-10 | 412 | 418 | 412 | 418 | 3,000 | 418 |
| 2012-04-05 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2012-04-03 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2012-03-26 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2012-03-23 | 416 | 416 | 408 | 408 | 4,000 | 408 |
| 2012-03-22 | 407 | 410 | 407 | 410 | 6,000 | 410 |
| 2012-03-21 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2012-03-19 | 401 | 404 | 401 | 404 | 6,000 | 404 |
| 2012-03-14 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2012-03-13 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2012-03-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2012-02-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2012-02-22 | 510 | 510 | 430 | 430 | 6,000 | 430 |
| 2012-02-21 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2012-02-20 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2012-02-15 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2012-02-10 | 408 | 415 | 408 | 415 | 2,000 | 415 |
| 2012-01-26 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2012-01-25 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2012-01-24 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2012-01-23 | 423 | 423 | 416 | 416 | 3,000 | 416 |
| 2012-01-20 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2012-01-18 | 400 | 400 | 400 | 400 | 2,000 | 400 |
分割・併合履歴 ： なし
