7635 杉田エース(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 975 | 975 | 959 | 960 | 2,600 | 960 |
2020-12-29 | 956 | 976 | 956 | 975 | 2,300 | 975 |
2020-12-28 | 955 | 955 | 953 | 953 | 1,300 | 953 |
2020-12-25 | 945 | 949 | 945 | 949 | 1,700 | 949 |
2020-12-24 | 935 | 945 | 935 | 945 | 1,000 | 945 |
2020-12-23 | 939 | 939 | 939 | 939 | 300 | 939 |
2020-12-22 | 934 | 934 | 930 | 930 | 400 | 930 |
2020-12-21 | 934 | 948 | 930 | 934 | 5,400 | 934 |
2020-12-18 | 940 | 940 | 934 | 934 | 900 | 934 |
2020-12-17 | 933 | 940 | 933 | 940 | 1,000 | 940 |
2020-12-16 | 931 | 935 | 931 | 933 | 700 | 933 |
2020-12-15 | 932 | 932 | 930 | 930 | 500 | 930 |
2020-12-14 | 930 | 930 | 927 | 928 | 1,100 | 928 |
2020-12-11 | 930 | 931 | 924 | 926 | 700 | 926 |
2020-12-10 | 934 | 934 | 923 | 930 | 500 | 930 |
2020-12-09 | 930 | 931 | 922 | 922 | 6,100 | 922 |
2020-12-08 | 942 | 942 | 929 | 930 | 3,900 | 930 |
2020-12-07 | 942 | 946 | 942 | 942 | 1,200 | 942 |
2020-12-04 | 946 | 946 | 942 | 942 | 600 | 942 |
2020-12-03 | 947 | 947 | 946 | 946 | 400 | 946 |
2020-12-02 | 944 | 947 | 940 | 947 | 500 | 947 |
2020-12-01 | 944 | 944 | 943 | 944 | 300 | 944 |
2020-11-30 | 936 | 943 | 933 | 943 | 2,200 | 943 |
2020-11-27 | 943 | 943 | 939 | 939 | 500 | 939 |
2020-11-26 | 940 | 943 | 938 | 943 | 1,000 | 943 |
2020-11-25 | 940 | 940 | 935 | 936 | 1,200 | 936 |
2020-11-24 | 935 | 939 | 933 | 933 | 700 | 933 |
2020-11-20 | 935 | 940 | 932 | 932 | 600 | 932 |
2020-11-19 | 935 | 937 | 934 | 937 | 500 | 937 |
2020-11-18 | 930 | 932 | 930 | 932 | 600 | 932 |
2020-11-17 | 926 | 927 | 925 | 925 | 300 | 925 |
2020-11-16 | 926 | 927 | 920 | 923 | 700 | 923 |
2020-11-13 | 929 | 929 | 917 | 920 | 2,100 | 920 |
2020-11-12 | 933 | 935 | 920 | 921 | 4,700 | 921 |
2020-11-11 | 928 | 933 | 928 | 931 | 1,100 | 931 |
2020-11-10 | 923 | 933 | 920 | 924 | 1,500 | 924 |
2020-11-09 | 925 | 930 | 922 | 923 | 4,000 | 923 |
2020-11-06 | 918 | 924 | 918 | 923 | 600 | 923 |
2020-11-05 | 915 | 920 | 910 | 918 | 3,500 | 918 |
2020-11-04 | 960 | 960 | 908 | 913 | 25,400 | 913 |
2020-11-02 | 956 | 962 | 955 | 960 | 800 | 960 |
2020-10-30 | 960 | 960 | 956 | 956 | 900 | 956 |
2020-10-29 | 971 | 971 | 959 | 967 | 500 | 967 |
2020-10-28 | 960 | 971 | 958 | 971 | 2,700 | 971 |
2020-10-27 | 967 | 969 | 960 | 960 | 1,000 | 960 |
2020-10-26 | 969 | 970 | 967 | 968 | 1,200 | 968 |
2020-10-23 | 970 | 970 | 962 | 969 | 2,900 | 969 |
2020-10-22 | 970 | 970 | 963 | 963 | 600 | 963 |
2020-10-21 | 964 | 964 | 963 | 963 | 400 | 963 |
2020-10-20 | 968 | 968 | 968 | 968 | 100 | 968 |
2020-10-19 | 964 | 968 | 964 | 968 | 300 | 968 |
2020-10-16 | 968 | 968 | 964 | 964 | 700 | 964 |
2020-10-15 | 967 | 970 | 966 | 969 | 2,800 | 969 |
2020-10-14 | 974 | 975 | 969 | 970 | 700 | 970 |
2020-10-13 | 965 | 970 | 965 | 970 | 600 | 970 |
2020-10-12 | 963 | 965 | 960 | 965 | 700 | 965 |
2020-10-09 | 969 | 974 | 963 | 963 | 1,100 | 963 |
2020-10-08 | 968 | 970 | 968 | 969 | 500 | 969 |
2020-10-07 | 969 | 969 | 959 | 959 | 400 | 959 |
2020-10-06 | 963 | 969 | 963 | 969 | 300 | 969 |
2020-10-05 | 971 | 972 | 964 | 964 | 1,400 | 964 |
2020-10-02 | 978 | 978 | 957 | 959 | 700 | 959 |
2020-09-30 | 983 | 983 | 951 | 951 | 3,600 | 951 |
2020-09-29 | 966 | 972 | 961 | 970 | 1,100 | 970 |
2020-09-28 | 976 | 976 | 971 | 971 | 1,100 | 971 |
2020-09-25 | 980 | 980 | 974 | 974 | 700 | 974 |
2020-09-24 | 963 | 976 | 963 | 965 | 1,700 | 965 |
2020-09-23 | 969 | 974 | 965 | 969 | 1,300 | 969 |
2020-09-18 | 955 | 975 | 955 | 965 | 3,200 | 965 |
2020-09-17 | 983 | 983 | 954 | 955 | 8,200 | 955 |
2020-09-16 | 983 | 983 | 974 | 974 | 600 | 974 |
2020-09-15 | 983 | 983 | 970 | 970 | 300 | 970 |
2020-09-14 | 979 | 979 | 969 | 969 | 1,300 | 969 |
2020-09-11 | 972 | 979 | 970 | 979 | 800 | 979 |
2020-09-10 | 979 | 980 | 971 | 971 | 800 | 971 |
2020-09-09 | 978 | 978 | 968 | 968 | 900 | 968 |
2020-09-08 | 973 | 979 | 970 | 970 | 2,000 | 970 |
2020-09-07 | 988 | 989 | 980 | 980 | 1,300 | 980 |
2020-09-04 | 975 | 984 | 975 | 984 | 300 | 984 |
2020-09-03 | 966 | 988 | 966 | 975 | 2,700 | 975 |
2020-09-02 | 986 | 988 | 967 | 967 | 2,800 | 967 |
2020-09-01 | 988 | 988 | 971 | 971 | 2,500 | 971 |
2020-08-31 | 967 | 988 | 967 | 988 | 900 | 988 |
2020-08-28 | 990 | 990 | 967 | 967 | 3,000 | 967 |
2020-08-27 | 959 | 974 | 959 | 968 | 2,000 | 968 |
2020-08-26 | 959 | 959 | 957 | 959 | 900 | 959 |
2020-08-25 | 956 | 958 | 956 | 957 | 1,100 | 957 |
2020-08-24 | 957 | 960 | 956 | 956 | 700 | 956 |
2020-08-21 | 957 | 960 | 956 | 957 | 1,300 | 957 |
2020-08-20 | 954 | 957 | 954 | 957 | 300 | 957 |
2020-08-19 | 957 | 957 | 954 | 954 | 300 | 954 |
2020-08-18 | 957 | 957 | 957 | 957 | 100 | 957 |
2020-08-17 | 957 | 957 | 955 | 955 | 700 | 955 |
2020-08-14 | 947 | 957 | 947 | 957 | 1,100 | 957 |
2020-08-13 | 954 | 957 | 951 | 957 | 1,000 | 957 |
2020-08-12 | 957 | 958 | 957 | 957 | 800 | 957 |
2020-08-11 | 955 | 955 | 949 | 950 | 300 | 950 |
2020-08-07 | 944 | 944 | 944 | 944 | 100 | 944 |
2020-08-06 | 944 | 944 | 944 | 944 | 300 | 944 |
2020-08-05 | 946 | 950 | 946 | 949 | 1,200 | 949 |
2020-08-04 | 942 | 950 | 942 | 950 | 500 | 950 |
2020-08-03 | 958 | 958 | 941 | 942 | 800 | 942 |
2020-07-31 | 955 | 955 | 940 | 940 | 800 | 940 |
2020-07-30 | 944 | 950 | 944 | 950 | 300 | 950 |
2020-07-29 | 945 | 955 | 945 | 955 | 200 | 955 |
2020-07-28 | 957 | 957 | 946 | 946 | 1,200 | 946 |
2020-07-27 | 957 | 958 | 956 | 957 | 5,100 | 957 |
2020-07-22 | 955 | 957 | 952 | 957 | 4,400 | 957 |
2020-07-21 | 932 | 960 | 932 | 958 | 2,700 | 958 |
2020-07-20 | 944 | 944 | 932 | 941 | 1,700 | 941 |
2020-07-17 | 945 | 945 | 920 | 932 | 2,500 | 932 |
2020-07-16 | 930 | 948 | 930 | 948 | 2,700 | 948 |
2020-07-15 | 943 | 948 | 942 | 944 | 1,400 | 944 |
2020-07-14 | 935 | 944 | 927 | 928 | 1,400 | 928 |
2020-07-13 | 928 | 928 | 928 | 928 | 100 | 928 |
2020-07-10 | 943 | 943 | 928 | 928 | 700 | 928 |
2020-07-09 | 938 | 942 | 930 | 930 | 1,100 | 930 |
2020-07-08 | 938 | 938 | 938 | 938 | 400 | 938 |
2020-07-07 | 938 | 938 | 932 | 932 | 300 | 932 |
2020-07-06 | 932 | 947 | 932 | 938 | 700 | 938 |
2020-07-03 | 934 | 934 | 934 | 934 | 100 | 934 |
2020-07-02 | 936 | 952 | 935 | 935 | 500 | 935 |
2020-07-01 | 956 | 956 | 936 | 936 | 300 | 936 |
2020-06-30 | 945 | 945 | 945 | 945 | 100 | 945 |
2020-06-29 | 941 | 950 | 940 | 940 | 600 | 940 |
2020-06-26 | 959 | 959 | 950 | 950 | 800 | 950 |
2020-06-25 | 962 | 962 | 951 | 954 | 900 | 954 |
2020-06-24 | 953 | 953 | 953 | 953 | 100 | 953 |
2020-06-23 | 959 | 959 | 940 | 943 | 2,400 | 943 |
2020-06-22 | 957 | 957 | 950 | 952 | 400 | 952 |
2020-06-19 | 935 | 951 | 935 | 950 | 1,600 | 950 |
2020-06-18 | 942 | 950 | 940 | 950 | 1,700 | 950 |
2020-06-17 | - | - | - | 942 | - | 942 |
2020-06-16 | 942 | 942 | 942 | 942 | 100 | 942 |
2020-06-15 | 956 | 956 | 942 | 942 | 1,600 | 942 |
2020-06-12 | 956 | 956 | 950 | 956 | 900 | 956 |
2020-06-11 | - | - | - | 957 | - | 957 |
2020-06-10 | 957 | 957 | 950 | 957 | 3,700 | 957 |
2020-06-09 | 957 | 958 | 956 | 958 | 1,300 | 958 |
2020-06-08 | 953 | 960 | 943 | 950 | 2,900 | 950 |
2020-06-05 | 951 | 952 | 950 | 950 | 1,000 | 950 |
2020-06-04 | 961 | 961 | 953 | 953 | 200 | 953 |
2020-06-03 | 957 | 957 | 957 | 957 | 200 | 957 |
2020-06-02 | 948 | 961 | 948 | 960 | 800 | 960 |
2020-06-01 | 960 | 960 | 949 | 952 | 2,100 | 952 |
2020-05-29 | 962 | 962 | 960 | 960 | 300 | 960 |
2020-05-28 | 960 | 960 | 954 | 954 | 500 | 954 |
2020-05-27 | 962 | 962 | 946 | 960 | 1,400 | 960 |
2020-05-26 | 964 | 964 | 958 | 962 | 1,900 | 962 |
2020-05-25 | 967 | 967 | 955 | 962 | 1,000 | 962 |
2020-05-22 | 958 | 964 | 955 | 958 | 700 | 958 |
2020-05-21 | 946 | 959 | 946 | 959 | 500 | 959 |
2020-05-20 | 930 | 940 | 930 | 940 | 500 | 940 |
2020-05-19 | - | - | - | 930 | - | 930 |
2020-05-18 | 930 | 944 | 930 | 930 | 600 | 930 |
2020-05-15 | 925 | 926 | 925 | 926 | 600 | 926 |
2020-05-14 | 930 | 936 | 930 | 935 | 1,200 | 935 |
2020-05-13 | 949 | 949 | 949 | 949 | 300 | 949 |
2020-05-12 | 964 | 964 | 949 | 949 | 400 | 949 |
2020-05-11 | 940 | 957 | 935 | 957 | 1,700 | 957 |
2020-05-08 | 929 | 940 | 925 | 940 | 1,900 | 940 |
2020-05-07 | 921 | 929 | 921 | 929 | 300 | 929 |
2020-05-01 | 923 | 929 | 921 | 921 | 600 | 921 |
2020-04-30 | 919 | 927 | 919 | 926 | 1,400 | 926 |
2020-04-28 | 912 | 917 | 912 | 917 | 200 | 917 |
2020-04-27 | 918 | 918 | 917 | 917 | 700 | 917 |
2020-04-24 | 919 | 919 | 910 | 910 | 1,100 | 910 |
2020-04-23 | 918 | 923 | 910 | 910 | 800 | 910 |
2020-04-22 | 911 | 918 | 911 | 918 | 400 | 918 |
2020-04-21 | 910 | 911 | 910 | 911 | 500 | 911 |
2020-04-20 | 897 | 907 | 896 | 907 | 1,000 | 907 |
2020-04-17 | 912 | 912 | 903 | 911 | 600 | 911 |
2020-04-16 | 910 | 915 | 907 | 907 | 700 | 907 |
2020-04-15 | 905 | 907 | 899 | 907 | 300 | 907 |
2020-04-14 | 896 | 906 | 896 | 905 | 400 | 905 |
2020-04-13 | 910 | 910 | 908 | 908 | 700 | 908 |
2020-04-10 | 910 | 910 | 910 | 910 | 100 | 910 |
2020-04-09 | 915 | 915 | 900 | 910 | 400 | 910 |
2020-04-08 | 897 | 914 | 897 | 912 | 500 | 912 |
2020-04-07 | 890 | 897 | 882 | 886 | 800 | 886 |
2020-04-06 | 880 | 884 | 880 | 883 | 1,200 | 883 |
2020-04-03 | 900 | 900 | 886 | 886 | 800 | 886 |
2020-04-02 | 900 | 914 | 900 | 900 | 1,900 | 900 |
2020-04-01 | 921 | 921 | 901 | 902 | 2,000 | 902 |
2020-03-31 | 958 | 958 | 922 | 922 | 800 | 922 |
2020-03-30 | 920 | 960 | 900 | 920 | 5,600 | 920 |
2020-03-27 | 1,040 | 1,040 | 1,000 | 1,025 | 3,800 | 1,025 |
2020-03-26 | 1,021 | 1,021 | 971 | 1,021 | 2,100 | 1,021 |
2020-03-25 | 1,030 | 1,030 | 970 | 1,021 | 1,800 | 1,021 |
2020-03-24 | 927 | 938 | 926 | 938 | 3,600 | 938 |
2020-03-23 | 907 | 930 | 898 | 917 | 3,700 | 917 |
2020-03-19 | 945 | 945 | 901 | 905 | 1,100 | 905 |
2020-03-18 | 897 | 910 | 897 | 900 | 5,500 | 900 |
2020-03-17 | 925 | 925 | 875 | 897 | 7,600 | 897 |
2020-03-16 | 910 | 936 | 895 | 895 | 4,100 | 895 |
2020-03-13 | 900 | 909 | 882 | 909 | 8,000 | 909 |
2020-03-12 | 975 | 982 | 940 | 940 | 3,000 | 940 |
2020-03-11 | 977 | 1,001 | 977 | 999 | 1,900 | 999 |
2020-03-10 | 925 | 965 | 918 | 962 | 4,700 | 962 |
2020-03-09 | 998 | 998 | 970 | 970 | 4,900 | 970 |
2020-03-06 | 1,005 | 1,010 | 1,001 | 1,001 | 700 | 1,001 |
2020-03-05 | 1,003 | 1,027 | 1,003 | 1,005 | 1,300 | 1,005 |
2020-03-04 | 999 | 1,004 | 999 | 1,003 | 3,200 | 1,003 |
2020-03-03 | 1,018 | 1,036 | 1,002 | 1,004 | 3,900 | 1,004 |
2020-03-02 | 998 | 1,017 | 998 | 1,002 | 2,500 | 1,002 |
2020-02-28 | 1,002 | 1,018 | 999 | 1,000 | 4,000 | 1,000 |
2020-02-27 | 1,022 | 1,035 | 1,022 | 1,026 | 1,800 | 1,026 |
2020-02-26 | 1,032 | 1,040 | 1,020 | 1,020 | 2,500 | 1,020 |
2020-02-25 | 1,020 | 1,030 | 1,020 | 1,027 | 1,500 | 1,027 |
2020-02-21 | 1,036 | 1,039 | 1,035 | 1,035 | 500 | 1,035 |
2020-02-20 | 1,040 | 1,040 | 1,026 | 1,039 | 2,100 | 1,039 |
2020-02-19 | 1,036 | 1,041 | 1,036 | 1,036 | 700 | 1,036 |
2020-02-18 | 1,039 | 1,041 | 1,036 | 1,036 | 500 | 1,036 |
2020-02-17 | 1,040 | 1,042 | 1,038 | 1,042 | 700 | 1,042 |
2020-02-14 | 1,050 | 1,050 | 1,041 | 1,041 | 300 | 1,041 |
2020-02-13 | 1,033 | 1,040 | 1,033 | 1,033 | 900 | 1,033 |
2020-02-12 | 1,047 | 1,047 | 1,035 | 1,035 | 800 | 1,035 |
2020-02-10 | 1,050 | 1,052 | 1,029 | 1,029 | 4,700 | 1,029 |
2020-02-07 | 1,050 | 1,050 | 1,044 | 1,050 | 1,200 | 1,050 |
2020-02-06 | 1,037 | 1,049 | 1,037 | 1,047 | 900 | 1,047 |
2020-02-05 | 1,047 | 1,047 | 1,035 | 1,037 | 3,300 | 1,037 |
2020-02-04 | 1,036 | 1,047 | 1,036 | 1,041 | 900 | 1,041 |
2020-02-03 | 1,042 | 1,042 | 1,036 | 1,042 | 1,200 | 1,042 |
2020-01-31 | 1,041 | 1,050 | 1,041 | 1,042 | 500 | 1,042 |
2020-01-30 | 1,040 | 1,063 | 1,040 | 1,050 | 1,700 | 1,050 |
2020-01-29 | 1,048 | 1,053 | 1,048 | 1,053 | 500 | 1,053 |
2020-01-28 | 1,060 | 1,060 | 1,042 | 1,044 | 3,100 | 1,044 |
2020-01-27 | 1,065 | 1,066 | 1,060 | 1,065 | 2,500 | 1,065 |
2020-01-24 | 1,066 | 1,066 | 1,065 | 1,065 | 1,300 | 1,065 |
2020-01-23 | 1,065 | 1,067 | 1,065 | 1,067 | 200 | 1,067 |
2020-01-22 | 1,068 | 1,071 | 1,068 | 1,071 | 400 | 1,071 |
2020-01-21 | 1,074 | 1,074 | 1,060 | 1,063 | 4,800 | 1,063 |
2020-01-20 | 1,074 | 1,074 | 1,066 | 1,068 | 2,800 | 1,068 |
2020-01-17 | 1,069 | 1,070 | 1,066 | 1,070 | 1,200 | 1,070 |
2020-01-16 | 1,065 | 1,066 | 1,065 | 1,065 | 1,000 | 1,065 |
2020-01-15 | 1,078 | 1,078 | 1,070 | 1,072 | 800 | 1,072 |
2020-01-14 | 1,080 | 1,080 | 1,063 | 1,079 | 800 | 1,079 |
2020-01-10 | 1,060 | 1,060 | 1,060 | 1,060 | 500 | 1,060 |
2020-01-09 | 1,074 | 1,075 | 1,055 | 1,064 | 1,000 | 1,064 |
2020-01-08 | 1,061 | 1,073 | 1,061 | 1,073 | 500 | 1,073 |
2020-01-07 | 1,075 | 1,075 | 1,058 | 1,063 | 1,000 | 1,063 |
2020-01-06 | 1,062 | 1,077 | 1,062 | 1,070 | 1,300 | 1,070 |
分割・併合履歴 : なし