7635 杉田エース(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	990	990	990	990	100	990
2022-12-29	990	990	990	990	300	990
2022-12-28	997	1,002	997	998	1,500	998
2022-12-27	999	1,000	995	1,000	1,800	1,000
2022-12-26	1,000	1,000	995	999	900	999
2022-12-23	997	1,000	995	1,000	1,100	1,000
2022-12-22	990	990	985	985	300	985
2022-12-21	981	990	981	987	1,100	987
2022-12-20	984	1,000	979	1,000	1,700	1,000
2022-12-19	987	990	984	984	1,600	984
2022-12-16	984	988	984	987	2,000	987
2022-12-15	995	996	994	996	900	996
2022-12-14	995	995	991	991	300	991
2022-12-13	993	993	992	992	400	992
2022-12-12	996	996	994	995	600	995
2022-12-09	993	996	993	996	500	996
2022-12-08	990	990	989	990	400	990
2022-12-07	990	991	990	991	300	991
2022-12-06	990	990	990	990	200	990
2022-12-05	999	999	990	990	300	990
2022-12-02	990	990	990	990	100	990
2022-12-01	995	1,003	995	1,003	700	1,003
2022-11-30	1,003	1,003	995	995	700	995
2022-11-29	998	1,003	998	1,003	900	1,003
2022-11-28	1,014	1,016	996	996	7,400	996
2022-11-25	977	979	977	978	900	978
2022-11-24	987	988	985	985	400	985
2022-11-22	981	983	981	983	300	983
2022-11-21	-	-	-	980	-	980
2022-11-18	980	980	980	980	100	980
2022-11-17	974	975	974	975	200	975
2022-11-16	976	976	974	974	200	974
2022-11-15	974	974	974	974	100	974
2022-11-14	-	-	-	969	-	969
2022-11-11	974	974	969	969	500	969
2022-11-10	973	974	968	974	400	974
2022-11-09	975	975	975	975	100	975
2022-11-08	971	971	971	971	400	971
2022-11-07	971	971	971	971	500	971
2022-11-04	970	970	968	968	200	968
2022-11-02	968	968	968	968	100	968
2022-11-01	968	968	968	968	100	968
2022-10-31	965	970	965	970	500	970
2022-10-28	965	969	965	969	700	969
2022-10-27	965	965	965	965	100	965
2022-10-26	968	968	965	965	500	965
2022-10-25	966	966	963	965	600	965
2022-10-24	961	964	961	964	200	964
2022-10-21	961	961	961	961	100	961
2022-10-20	966	966	962	962	500	962
2022-10-19	966	966	966	966	100	966
2022-10-18	958	966	958	966	700	966
2022-10-17	963	968	957	966	900	966
2022-10-14	958	960	958	960	400	960
2022-10-13	-	-	-	956	-	956
2022-10-12	968	968	956	956	1,400	956
2022-10-11	957	967	957	957	800	957
2022-10-07	957	957	957	957	100	957
2022-10-06	967	967	956	956	400	956
2022-10-05	956	967	956	967	300	967
2022-10-04	955	962	955	956	600	956
2022-10-03	955	956	955	955	600	955
2022-09-30	-	-	-	961	-	961
2022-09-29	962	962	961	961	500	961
2022-09-28	956	967	956	965	600	965
2022-09-27	967	970	967	970	300	970
2022-09-26	972	972	955	955	1,900	955
2022-09-22	960	960	960	960	600	960
2022-09-21	961	962	960	962	500	962
2022-09-20	960	964	960	961	800	961
2022-09-16	964	964	960	960	300	960
2022-09-15	961	965	961	964	500	964
2022-09-14	961	961	961	961	100	961
2022-09-13	961	961	961	961	200	961
2022-09-12	966	968	960	960	900	960
2022-09-09	970	975	962	962	600	962
2022-09-08	970	973	964	973	600	973
2022-09-07	970	970	955	964	2,600	964
2022-09-06	973	973	970	970	200	970
2022-09-05	961	980	961	975	2,200	975
2022-09-02	979	984	954	960	4,400	960
2022-09-01	985	987	985	985	400	985
2022-08-31	985	986	971	985	1,100	985
2022-08-30	988	988	985	985	400	985
2022-08-29	986	986	985	986	400	986
2022-08-26	989	989	986	986	1,500	986
2022-08-25	986	986	986	986	800	986
2022-08-24	988	988	987	988	300	988
2022-08-23	987	989	987	988	500	988
2022-08-22	989	989	988	988	400	988
2022-08-19	-	-	-	989	-	989
2022-08-18	988	991	988	989	400	989
2022-08-17	992	992	992	992	300	992
2022-08-16	990	991	987	988	700	988
2022-08-15	988	991	987	991	400	991
2022-08-12	988	990	988	990	300	990
2022-08-10	990	990	990	990	200	990
2022-08-09	-	-	-	990	-	990
2022-08-08	987	990	986	990	500	990
2022-08-05	991	991	986	986	500	986
2022-08-04	987	988	987	987	500	987
2022-08-03	990	990	987	987	200	987
2022-08-02	990	990	990	990	100	990
2022-08-01	986	986	986	986	200	986
2022-07-29	986	986	986	986	100	986
2022-07-28	-	-	-	995	-	995
2022-07-27	-	-	-	995	-	995
2022-07-26	996	996	995	995	2,600	995
2022-07-25	993	993	987	992	3,000	992
2022-07-22	990	994	990	994	400	994
2022-07-21	985	990	985	990	600	990
2022-07-20	985	985	980	980	500	980
2022-07-19	988	988	980	980	500	980
2022-07-15	985	991	985	991	1,100	991
2022-07-14	979	981	979	981	900	981
2022-07-13	980	980	980	980	100	980
2022-07-12	971	971	971	971	100	971
2022-07-11	979	979	971	971	300	971
2022-07-08	970	970	970	970	100	970
2022-07-07	973	977	970	977	300	977
2022-07-06	974	974	974	974	100	974
2022-07-05	974	974	974	974	100	974
2022-07-04	980	981	966	974	1,300	974
2022-07-01	982	982	980	980	400	980
2022-06-30	982	982	982	982	300	982
2022-06-29	979	980	970	980	400	980
2022-06-28	979	979	975	979	400	979
2022-06-27	979	979	978	979	700	979
2022-06-24	978	978	972	977	600	977
2022-06-23	-	-	-	978	-	978
2022-06-22	978	978	978	978	200	978
2022-06-21	975	977	975	977	200	977
2022-06-20	978	979	970	970	500	970
2022-06-17	967	977	967	977	200	977
2022-06-16	-	-	-	977	-	977
2022-06-15	976	977	976	977	200	977
2022-06-14	970	970	970	970	100	970
2022-06-13	969	978	966	978	400	978
2022-06-10	970	970	969	969	300	969
2022-06-09	971	971	971	971	200	971
2022-06-08	974	975	969	975	900	975
2022-06-07	973	973	973	973	100	973
2022-06-06	-	-	-	973	-	973
2022-06-03	972	975	972	973	400	973
2022-06-02	976	976	972	972	200	972
2022-06-01	971	974	969	974	300	974
2022-05-31	970	970	970	970	100	970
2022-05-30	969	970	969	970	400	970
2022-05-27	970	970	970	970	100	970
2022-05-26	976	976	969	970	900	970
2022-05-25	966	966	966	966	700	966
2022-05-24	973	973	969	972	300	972
2022-05-23	965	970	965	970	500	970
2022-05-20	965	965	965	965	100	965
2022-05-19	962	963	955	963	500	963
2022-05-18	958	958	957	957	200	957
2022-05-17	957	964	957	964	400	964
2022-05-16	968	968	956	957	1,600	957
2022-05-13	977	977	968	968	200	968
2022-05-12	975	975	968	968	200	968
2022-05-11	967	976	967	976	300	976
2022-05-10	969	969	966	966	200	966
2022-05-09	977	977	970	970	400	970
2022-05-06	969	969	969	969	100	969
2022-05-02	965	965	965	965	100	965
2022-04-28	973	977	966	977	500	977
2022-04-27	969	969	965	965	500	965
2022-04-26	978	978	970	970	800	970
2022-04-25	976	976	971	976	800	976
2022-04-22	971	975	971	975	300	975
2022-04-21	972	972	970	971	600	971
2022-04-20	976	976	976	976	200	976
2022-04-19	979	979	975	975	300	975
2022-04-18	974	975	974	974	300	974
2022-04-15	976	978	973	973	500	973
2022-04-14	977	977	972	972	300	972
2022-04-13	975	975	975	975	2,100	975
2022-04-12	971	975	971	975	300	975
2022-04-11	970	972	970	971	500	971
2022-04-08	970	971	970	971	300	971
2022-04-07	967	970	967	970	1,000	970
2022-04-06	968	968	968	968	200	968
2022-04-05	962	971	962	966	900	966
2022-04-04	981	985	951	962	5,000	962
2022-04-01	982	982	981	981	300	981
2022-03-31	982	983	980	980	1,700	980
2022-03-30	967	992	960	992	4,000	992
2022-03-29	1,023	1,027	1,011	1,027	3,200	1,027
2022-03-28	1,010	1,012	1,008	1,009	3,000	1,009
2022-03-25	1,006	1,014	1,006	1,006	1,900	1,006
2022-03-24	1,011	1,011	1,002	1,005	1,000	1,005
2022-03-23	1,000	1,015	998	1,003	6,500	1,003
2022-03-22	1,015	1,015	998	1,000	2,500	1,000
2022-03-18	1,007	1,007	991	1,002	2,900	1,002
2022-03-17	1,020	1,020	987	1,014	3,800	1,014
2022-03-16	1,000	1,000	982	1,000	3,100	1,000
2022-03-15	1,000	1,000	985	1,000	2,700	1,000
2022-03-14	998	1,002	990	1,000	3,000	1,000
2022-03-11	1,008	1,008	998	1,000	2,900	1,000
2022-03-10	1,000	1,010	999	1,008	2,400	1,008
2022-03-09	1,005	1,009	1,001	1,009	2,100	1,009
2022-03-08	1,014	1,018	1,008	1,008	1,900	1,008
2022-03-07	1,020	1,020	1,005	1,015	700	1,015
2022-03-04	1,020	1,020	1,020	1,020	100	1,020
2022-03-03	1,025	1,025	1,025	1,025	100	1,025
2022-03-02	1,017	1,028	1,003	1,027	2,500	1,027
2022-03-01	1,015	1,027	1,015	1,018	1,100	1,018
2022-02-28	1,015	1,015	1,013	1,013	1,300	1,013
2022-02-25	1,013	1,015	1,011	1,018	1,000	1,018
2022-02-24	1,013	1,015	1,013	1,013	600	1,013
2022-02-22	1,019	1,019	1,015	1,015	200	1,015
2022-02-21	1,011	1,020	1,011	1,019	600	1,019
2022-02-18	1,019	1,020	1,019	1,020	300	1,020
2022-02-17	1,022	1,025	1,022	1,024	500	1,024
2022-02-16	1,025	1,025	1,010	1,021	1,000	1,021
2022-02-15	1,011	1,025	1,011	1,025	300	1,025
2022-02-14	1,016	1,016	1,011	1,011	400	1,011
2022-02-10	1,005	1,018	1,005	1,016	1,500	1,016
2022-02-09	1,010	1,010	1,010	1,010	300	1,010
2022-02-08	1,025	1,025	1,000	1,005	3,000	1,005
2022-02-07	1,025	1,025	1,020	1,025	400	1,025
2022-02-04	1,024	1,024	1,024	1,024	300	1,024
2022-02-03	1,022	1,023	1,014	1,014	600	1,014
2022-02-02	1,014	1,022	1,010	1,022	400	1,022
2022-02-01	1,028	1,028	1,007	1,014	600	1,014
2022-01-31	1,015	1,018	1,015	1,018	300	1,018
2022-01-28	1,008	1,010	1,007	1,007	400	1,007
2022-01-27	1,018	1,018	1,010	1,010	400	1,010
2022-01-26	1,020	1,020	1,020	1,020	400	1,020
2022-01-25	1,020	1,020	1,015	1,015	700	1,015
2022-01-24	1,020	1,020	1,015	1,017	400	1,017
2022-01-21	1,007	1,015	1,007	1,015	600	1,015
2022-01-20	1,007	1,007	1,007	1,007	300	1,007
2022-01-19	1,000	1,020	1,000	1,020	3,500	1,020
2022-01-18	1,029	1,029	1,017	1,017	500	1,017
2022-01-17	1,017	1,023	1,015	1,015	800	1,015
2022-01-14	1,017	1,017	1,017	1,017	100	1,017
2022-01-13	1,008	1,008	1,004	1,004	200	1,004
2022-01-12	1,017	1,017	1,005	1,005	1,500	1,005
2022-01-11	1,000	1,020	1,000	1,017	1,300	1,017
2022-01-07	1,019	1,019	1,019	1,019	200	1,019
2022-01-06	1,010	1,010	1,010	1,010	100	1,010
2022-01-05	1,019	1,022	1,000	1,000	4,900	1,000
2022-01-04	1,015	1,020	1,015	1,019	900	1,019

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31