7635 杉田エース(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,005 | 1,008 | 1,004 | 1,004 | 500 | 1,004 |
| 2021-12-29 | 1,003 | 1,008 | 1,003 | 1,008 | 200 | 1,008 |
| 2021-12-28 | 1,005 | 1,005 | 1,002 | 1,002 | 400 | 1,002 |
| 2021-12-27 | 1,003 | 1,003 | 1,002 | 1,002 | 1,000 | 1,002 |
| 2021-12-24 | 1,002 | 1,004 | 1,001 | 1,002 | 1,000 | 1,002 |
| 2021-12-23 | 1,002 | 1,008 | 1,002 | 1,003 | 400 | 1,003 |
| 2021-12-22 | 999 | 1,006 | 999 | 1,000 | 1,100 | 1,000 |
| 2021-12-21 | 1,000 | 1,000 | 998 | 998 | 300 | 998 |
| 2021-12-20 | 999 | 999 | 998 | 998 | 500 | 998 |
| 2021-12-17 | 999 | 999 | 998 | 999 | 300 | 999 |
| 2021-12-16 | 1,005 | 1,005 | 997 | 997 | 1,200 | 997 |
| 2021-12-15 | 1,000 | 1,004 | 1,000 | 1,004 | 400 | 1,004 |
| 2021-12-14 | 1,000 | 1,002 | 1,000 | 1,002 | 600 | 1,002 |
| 2021-12-13 | 1,008 | 1,008 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2021-12-10 | 1,002 | 1,050 | 1,002 | 1,011 | 2,400 | 1,011 |
| 2021-12-09 | 1,002 | 1,002 | 999 | 1,002 | 600 | 1,002 |
| 2021-12-08 | 1,001 | 1,002 | 1,000 | 1,002 | 300 | 1,002 |
| 2021-12-07 | 1,002 | 1,002 | 995 | 1,000 | 300 | 1,000 |
| 2021-12-06 | 1,002 | 1,002 | 998 | 998 | 300 | 998 |
| 2021-12-03 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2021-12-02 | 997 | 1,009 | 992 | 992 | 700 | 992 |
| 2021-12-01 | 997 | 1,002 | 993 | 1,002 | 2,700 | 1,002 |
| 2021-11-30 | 999 | 999 | 997 | 997 | 500 | 997 |
| 2021-11-29 | 994 | 996 | 993 | 996 | 800 | 996 |
| 2021-11-26 | 996 | 996 | 995 | 995 | 1,600 | 995 |
| 2021-11-25 | 998 | 999 | 997 | 999 | 600 | 999 |
| 2021-11-24 | 999 | 999 | 995 | 998 | 1,100 | 998 |
| 2021-11-22 | 997 | 997 | 995 | 995 | 2,400 | 995 |
| 2021-11-19 | 999 | 999 | 998 | 998 | 500 | 998 |
| 2021-11-18 | 1,002 | 1,002 | 999 | 999 | 700 | 999 |
| 2021-11-17 | 1,002 | 1,002 | 1,002 | 1,002 | 100 | 1,002 |
| 2021-11-16 | 998 | 1,001 | 998 | 1,001 | 300 | 1,001 |
| 2021-11-15 | 1,002 | 1,002 | 999 | 999 | 500 | 999 |
| 2021-11-12 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2021-11-11 | - | - | - | 1,000 | - | 1,000 |
| 2021-11-10 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2021-11-09 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2021-11-08 | 1,002 | 1,002 | 1,002 | 1,002 | 100 | 1,002 |
| 2021-11-05 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2021-11-04 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2021-11-02 | 1,001 | 1,001 | 1,000 | 1,000 | 400 | 1,000 |
| 2021-11-01 | 1,001 | 1,001 | 1,000 | 1,000 | 300 | 1,000 |
| 2021-10-29 | 1,001 | 1,005 | 1,001 | 1,005 | 200 | 1,005 |
| 2021-10-28 | 1,001 | 1,001 | 1,001 | 1,001 | 300 | 1,001 |
| 2021-10-27 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2021-10-26 | 1,007 | 1,007 | 1,006 | 1,006 | 500 | 1,006 |
| 2021-10-25 | 1,007 | 1,007 | 1,002 | 1,004 | 800 | 1,004 |
| 2021-10-22 | 1,000 | 1,008 | 1,000 | 1,008 | 500 | 1,008 |
| 2021-10-21 | 998 | 998 | 998 | 998 | 200 | 998 |
| 2021-10-20 | 998 | 998 | 998 | 998 | 200 | 998 |
| 2021-10-19 | 999 | 1,001 | 998 | 998 | 300 | 998 |
| 2021-10-18 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2021-10-15 | 995 | 1,003 | 995 | 1,000 | 500 | 1,000 |
| 2021-10-14 | 997 | 997 | 995 | 995 | 1,500 | 995 |
| 2021-10-13 | 1,000 | 1,000 | 997 | 997 | 400 | 997 |
| 2021-10-12 | - | - | - | 997 | - | 997 |
| 2021-10-11 | 1,000 | 1,000 | 997 | 997 | 1,500 | 997 |
| 2021-10-08 | 999 | 1,000 | 999 | 1,000 | 400 | 1,000 |
| 2021-10-07 | 1,002 | 1,002 | 998 | 1,000 | 600 | 1,000 |
| 2021-10-06 | 998 | 998 | 998 | 998 | 100 | 998 |
| 2021-10-05 | 1,000 | 1,000 | 996 | 998 | 1,400 | 998 |
| 2021-10-04 | 1,014 | 1,014 | 998 | 1,000 | 1,800 | 1,000 |
| 2021-10-01 | 1,004 | 1,008 | 999 | 999 | 900 | 999 |
| 2021-09-30 | 1,000 | 1,002 | 999 | 1,002 | 400 | 1,002 |
| 2021-09-29 | 1,001 | 1,001 | 999 | 999 | 2,200 | 999 |
| 2021-09-28 | 1,000 | 1,000 | 999 | 1,000 | 1,100 | 1,000 |
| 2021-09-27 | 1,000 | 1,000 | 998 | 998 | 1,200 | 998 |
| 2021-09-24 | 1,000 | 1,000 | 999 | 999 | 1,100 | 999 |
| 2021-09-22 | 997 | 1,002 | 997 | 1,002 | 600 | 1,002 |
| 2021-09-21 | 999 | 1,000 | 997 | 997 | 1,100 | 997 |
| 2021-09-17 | 1,000 | 1,001 | 999 | 999 | 1,500 | 999 |
| 2021-09-16 | 1,003 | 1,003 | 1,003 | 1,003 | 100 | 1,003 |
| 2021-09-15 | 1,005 | 1,005 | 999 | 999 | 1,600 | 999 |
| 2021-09-14 | 1,002 | 1,005 | 1,001 | 1,005 | 1,700 | 1,005 |
| 2021-09-13 | 1,003 | 1,003 | 1,002 | 1,002 | 600 | 1,002 |
| 2021-09-10 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2021-09-09 | 1,000 | 1,000 | 999 | 1,000 | 400 | 1,000 |
| 2021-09-08 | 1,003 | 1,005 | 999 | 1,005 | 1,000 | 1,005 |
| 2021-09-07 | 1,005 | 1,005 | 1,000 | 1,000 | 500 | 1,000 |
| 2021-09-06 | 1,003 | 1,005 | 1,003 | 1,005 | 200 | 1,005 |
| 2021-09-03 | 1,001 | 1,005 | 998 | 1,005 | 500 | 1,005 |
| 2021-09-02 | 1,000 | 1,000 | 996 | 1,000 | 400 | 1,000 |
| 2021-09-01 | 996 | 1,001 | 996 | 1,001 | 300 | 1,001 |
| 2021-08-31 | 999 | 999 | 996 | 996 | 300 | 996 |
| 2021-08-30 | 997 | 997 | 997 | 997 | 200 | 997 |
| 2021-08-27 | 995 | 999 | 995 | 999 | 200 | 999 |
| 2021-08-26 | 996 | 999 | 996 | 999 | 700 | 999 |
| 2021-08-25 | 1,004 | 1,004 | 995 | 995 | 1,400 | 995 |
| 2021-08-24 | 1,000 | 1,004 | 1,000 | 1,004 | 700 | 1,004 |
| 2021-08-23 | 996 | 1,000 | 996 | 1,000 | 300 | 1,000 |
| 2021-08-20 | 996 | 996 | 996 | 996 | 300 | 996 |
| 2021-08-19 | 996 | 999 | 996 | 996 | 700 | 996 |
| 2021-08-18 | 996 | 1,000 | 996 | 996 | 400 | 996 |
| 2021-08-17 | 1,000 | 1,000 | 996 | 996 | 1,100 | 996 |
| 2021-08-16 | 997 | 1,000 | 997 | 1,000 | 400 | 1,000 |
| 2021-08-13 | 999 | 1,000 | 997 | 997 | 600 | 997 |
| 2021-08-12 | 1,000 | 1,010 | 999 | 1,010 | 700 | 1,010 |
| 2021-08-11 | 997 | 997 | 997 | 997 | 400 | 997 |
| 2021-08-10 | 1,000 | 1,000 | 998 | 999 | 700 | 999 |
| 2021-08-06 | 997 | 999 | 997 | 999 | 1,100 | 999 |
| 2021-08-05 | 999 | 999 | 997 | 997 | 500 | 997 |
| 2021-08-04 | 999 | 999 | 999 | 999 | 300 | 999 |
| 2021-08-03 | 998 | 1,000 | 998 | 999 | 500 | 999 |
| 2021-08-02 | 1,001 | 1,001 | 998 | 998 | 700 | 998 |
| 2021-07-30 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2021-07-29 | - | - | - | 1,002 | - | 1,002 |
| 2021-07-28 | 1,003 | 1,003 | 1,002 | 1,002 | 400 | 1,002 |
| 2021-07-27 | 1,014 | 1,015 | 1,012 | 1,012 | 300 | 1,012 |
| 2021-07-26 | 1,011 | 1,011 | 1,001 | 1,001 | 3,200 | 1,001 |
| 2021-07-21 | 1,006 | 1,010 | 1,002 | 1,010 | 3,600 | 1,010 |
| 2021-07-20 | 1,010 | 1,010 | 1,000 | 1,006 | 2,000 | 1,006 |
| 2021-07-19 | 1,015 | 1,015 | 1,012 | 1,014 | 1,200 | 1,014 |
| 2021-07-16 | 1,008 | 1,015 | 1,000 | 1,015 | 1,400 | 1,015 |
| 2021-07-15 | 1,003 | 1,008 | 1,000 | 1,008 | 1,300 | 1,008 |
| 2021-07-14 | 1,003 | 1,003 | 998 | 998 | 500 | 998 |
| 2021-07-13 | 1,003 | 1,003 | 1,003 | 1,003 | 200 | 1,003 |
| 2021-07-12 | 996 | 1,003 | 995 | 1,003 | 700 | 1,003 |
| 2021-07-09 | 990 | 1,000 | 990 | 1,000 | 700 | 1,000 |
| 2021-07-08 | 996 | 996 | 990 | 990 | 300 | 990 |
| 2021-07-07 | - | - | - | 994 | - | 994 |
| 2021-07-06 | 989 | 994 | 989 | 994 | 200 | 994 |
| 2021-07-05 | 990 | 994 | 988 | 988 | 1,900 | 988 |
| 2021-07-02 | 993 | 993 | 993 | 993 | 200 | 993 |
| 2021-07-01 | 987 | 1,018 | 987 | 993 | 2,600 | 993 |
| 2021-06-30 | 987 | 987 | 987 | 987 | 100 | 987 |
| 2021-06-29 | 989 | 989 | 986 | 988 | 700 | 988 |
| 2021-06-28 | 988 | 994 | 987 | 992 | 1,200 | 992 |
| 2021-06-25 | 987 | 995 | 987 | 988 | 800 | 988 |
| 2021-06-24 | 993 | 993 | 987 | 987 | 1,300 | 987 |
| 2021-06-23 | 989 | 993 | 989 | 993 | 200 | 993 |
| 2021-06-22 | 997 | 997 | 988 | 989 | 500 | 989 |
| 2021-06-21 | 990 | 990 | 988 | 988 | 700 | 988 |
| 2021-06-18 | 993 | 993 | 990 | 990 | 600 | 990 |
| 2021-06-17 | 995 | 997 | 995 | 995 | 300 | 995 |
| 2021-06-16 | 995 | 996 | 995 | 996 | 200 | 996 |
| 2021-06-15 | 990 | 992 | 990 | 992 | 200 | 992 |
| 2021-06-14 | 990 | 991 | 990 | 990 | 500 | 990 |
| 2021-06-11 | 989 | 989 | 988 | 989 | 600 | 989 |
| 2021-06-10 | 989 | 989 | 989 | 989 | 100 | 989 |
| 2021-06-09 | 988 | 988 | 983 | 983 | 1,600 | 983 |
| 2021-06-08 | 991 | 991 | 988 | 988 | 200 | 988 |
| 2021-06-07 | 997 | 997 | 989 | 989 | 1,000 | 989 |
| 2021-06-04 | 995 | 996 | 990 | 990 | 500 | 990 |
| 2021-06-03 | - | - | - | 990 | - | 990 |
| 2021-06-02 | 995 | 995 | 990 | 990 | 700 | 990 |
| 2021-06-01 | 995 | 995 | 991 | 991 | 200 | 991 |
| 2021-05-31 | 988 | 992 | 988 | 992 | 500 | 992 |
| 2021-05-28 | 991 | 991 | 990 | 990 | 800 | 990 |
| 2021-05-27 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2021-05-26 | 995 | 995 | 991 | 991 | 600 | 991 |
| 2021-05-25 | 992 | 992 | 990 | 991 | 1,300 | 991 |
| 2021-05-24 | 988 | 992 | 988 | 992 | 300 | 992 |
| 2021-05-21 | 999 | 999 | 989 | 992 | 600 | 992 |
| 2021-05-20 | 993 | 995 | 984 | 987 | 600 | 987 |
| 2021-05-19 | 982 | 986 | 982 | 986 | 300 | 986 |
| 2021-05-18 | - | - | - | 997 | - | 997 |
| 2021-05-17 | 993 | 997 | 990 | 997 | 600 | 997 |
| 2021-05-14 | 994 | 996 | 980 | 993 | 2,100 | 993 |
| 2021-05-13 | 991 | 1,000 | 991 | 995 | 400 | 995 |
| 2021-05-12 | 1,000 | 1,000 | 994 | 997 | 1,400 | 997 |
| 2021-05-11 | 999 | 1,000 | 998 | 998 | 400 | 998 |
| 2021-05-10 | 1,002 | 1,008 | 999 | 999 | 900 | 999 |
| 2021-05-07 | 1,002 | 1,002 | 998 | 1,000 | 500 | 1,000 |
| 2021-05-06 | 999 | 1,001 | 994 | 1,001 | 600 | 1,001 |
| 2021-04-30 | 991 | 991 | 991 | 991 | 300 | 991 |
| 2021-04-28 | 982 | 1,008 | 982 | 1,008 | 600 | 1,008 |
| 2021-04-27 | - | - | - | 985 | - | 985 |
| 2021-04-26 | 988 | 999 | 985 | 985 | 2,300 | 985 |
| 2021-04-23 | 987 | 987 | 981 | 981 | 1,100 | 981 |
| 2021-04-22 | 981 | 988 | 981 | 983 | 600 | 983 |
| 2021-04-21 | 986 | 986 | 984 | 986 | 500 | 986 |
| 2021-04-20 | 988 | 988 | 984 | 986 | 400 | 986 |
| 2021-04-19 | 979 | 985 | 979 | 985 | 800 | 985 |
| 2021-04-16 | 979 | 979 | 978 | 978 | 200 | 978 |
| 2021-04-15 | 980 | 985 | 976 | 978 | 900 | 978 |
| 2021-04-14 | 982 | 982 | 981 | 982 | 400 | 982 |
| 2021-04-13 | 980 | 982 | 976 | 982 | 800 | 982 |
| 2021-04-12 | 980 | 984 | 980 | 980 | 400 | 980 |
| 2021-04-09 | 978 | 983 | 972 | 983 | 2,600 | 983 |
| 2021-04-08 | 978 | 988 | 978 | 978 | 6,300 | 978 |
| 2021-04-07 | 995 | 995 | 994 | 994 | 500 | 994 |
| 2021-04-06 | 986 | 992 | 986 | 992 | 500 | 992 |
| 2021-04-05 | 993 | 995 | 985 | 995 | 900 | 995 |
| 2021-04-02 | 982 | 993 | 980 | 993 | 1,500 | 993 |
| 2021-04-01 | 991 | 991 | 983 | 983 | 2,500 | 983 |
| 2021-03-31 | 1,001 | 1,001 | 990 | 991 | 3,100 | 991 |
| 2021-03-30 | 965 | 1,006 | 965 | 1,001 | 9,700 | 1,001 |
| 2021-03-29 | 1,100 | 1,100 | 1,070 | 1,070 | 5,300 | 1,070 |
| 2021-03-26 | 1,090 | 1,090 | 1,084 | 1,090 | 2,100 | 1,090 |
| 2021-03-25 | 1,108 | 1,110 | 1,050 | 1,089 | 6,600 | 1,089 |
| 2021-03-24 | 1,100 | 1,100 | 1,093 | 1,099 | 2,000 | 1,099 |
| 2021-03-23 | 1,105 | 1,105 | 1,100 | 1,100 | 1,100 | 1,100 |
| 2021-03-22 | 1,100 | 1,100 | 1,098 | 1,100 | 2,600 | 1,100 |
| 2021-03-19 | 1,080 | 1,097 | 1,080 | 1,097 | 1,900 | 1,097 |
| 2021-03-18 | 1,081 | 1,083 | 1,078 | 1,080 | 1,300 | 1,080 |
| 2021-03-17 | 1,075 | 1,082 | 1,075 | 1,079 | 1,600 | 1,079 |
| 2021-03-16 | 1,073 | 1,082 | 1,073 | 1,075 | 1,400 | 1,075 |
| 2021-03-15 | 1,073 | 1,080 | 1,072 | 1,072 | 3,100 | 1,072 |
| 2021-03-12 | 1,065 | 1,074 | 1,065 | 1,072 | 1,800 | 1,072 |
| 2021-03-11 | 1,064 | 1,068 | 1,064 | 1,065 | 900 | 1,065 |
| 2021-03-10 | 1,064 | 1,064 | 1,062 | 1,062 | 1,300 | 1,062 |
| 2021-03-09 | 1,064 | 1,064 | 1,046 | 1,062 | 2,300 | 1,062 |
| 2021-03-08 | 1,055 | 1,062 | 1,047 | 1,050 | 3,000 | 1,050 |
| 2021-03-05 | 1,050 | 1,052 | 1,045 | 1,046 | 1,200 | 1,046 |
| 2021-03-04 | 1,048 | 1,050 | 1,045 | 1,050 | 1,500 | 1,050 |
| 2021-03-03 | 1,046 | 1,049 | 1,040 | 1,049 | 800 | 1,049 |
| 2021-03-02 | 1,037 | 1,046 | 1,037 | 1,046 | 1,600 | 1,046 |
| 2021-03-01 | 1,040 | 1,040 | 1,033 | 1,037 | 1,700 | 1,037 |
| 2021-02-26 | 1,049 | 1,049 | 1,030 | 1,031 | 2,700 | 1,031 |
| 2021-02-25 | 1,035 | 1,049 | 1,035 | 1,049 | 1,900 | 1,049 |
| 2021-02-24 | 1,031 | 1,031 | 1,022 | 1,031 | 1,100 | 1,031 |
| 2021-02-22 | 1,012 | 1,030 | 1,012 | 1,024 | 1,700 | 1,024 |
| 2021-02-19 | 1,010 | 1,012 | 1,008 | 1,012 | 800 | 1,012 |
| 2021-02-18 | 1,010 | 1,012 | 1,010 | 1,010 | 1,400 | 1,010 |
| 2021-02-17 | 1,005 | 1,010 | 1,005 | 1,007 | 1,900 | 1,007 |
| 2021-02-16 | 1,009 | 1,009 | 1,006 | 1,006 | 1,300 | 1,006 |
| 2021-02-15 | 1,005 | 1,011 | 1,005 | 1,009 | 2,400 | 1,009 |
| 2021-02-12 | 1,005 | 1,005 | 1,004 | 1,005 | 1,800 | 1,005 |
| 2021-02-10 | 1,009 | 1,009 | 1,002 | 1,002 | 800 | 1,002 |
| 2021-02-09 | 1,002 | 1,003 | 1,001 | 1,002 | 800 | 1,002 |
| 2021-02-08 | 1,008 | 1,008 | 1,003 | 1,003 | 1,100 | 1,003 |
| 2021-02-05 | 1,000 | 1,003 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2021-02-04 | 999 | 1,000 | 999 | 1,000 | 600 | 1,000 |
| 2021-02-03 | 1,000 | 1,002 | 996 | 1,001 | 700 | 1,001 |
| 2021-02-02 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 1,000 |
| 2021-02-01 | 999 | 1,000 | 996 | 1,000 | 1,600 | 1,000 |
| 2021-01-29 | 985 | 999 | 982 | 999 | 2,300 | 999 |
| 2021-01-28 | 990 | 990 | 980 | 985 | 1,000 | 985 |
| 2021-01-27 | 977 | 982 | 977 | 982 | 600 | 982 |
| 2021-01-26 | 990 | 990 | 970 | 989 | 2,600 | 989 |
| 2021-01-25 | 990 | 990 | 975 | 989 | 1,200 | 989 |
| 2021-01-22 | - | - | - | 982 | - | 982 |
| 2021-01-21 | 980 | 985 | 970 | 982 | 2,100 | 982 |
| 2021-01-20 | 979 | 980 | 968 | 980 | 700 | 980 |
| 2021-01-19 | 972 | 975 | 968 | 975 | 500 | 975 |
| 2021-01-18 | 969 | 969 | 965 | 965 | 1,300 | 965 |
| 2021-01-15 | 969 | 970 | 969 | 969 | 500 | 969 |
| 2021-01-14 | 969 | 969 | 969 | 969 | 500 | 969 |
| 2021-01-13 | 973 | 973 | 960 | 960 | 2,800 | 960 |
| 2021-01-12 | 973 | 973 | 971 | 973 | 300 | 973 |
| 2021-01-08 | 973 | 973 | 968 | 973 | 600 | 973 |
| 2021-01-07 | 967 | 971 | 967 | 967 | 700 | 967 |
| 2021-01-06 | 968 | 968 | 967 | 967 | 900 | 967 |
| 2021-01-05 | 971 | 971 | 965 | 968 | 500 | 968 |
| 2021-01-04 | 965 | 972 | 963 | 963 | 1,200 | 963 |
分割・併合履歴 ： なし
