スズデン(7480)の株価時系列情報
スズデン(7480)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2006/12/29 | 815 | 830 | 815 | 829 | 8,000 |
2006/12/28 | 825 | 825 | 819 | 819 | 9,000 |
2006/12/27 | 832 | 835 | 825 | 825 | 5,800 |
2006/12/26 | 828 | 832 | 825 | 832 | 14,600 |
2006/12/25 | 815 | 828 | 811 | 828 | 29,200 |
2006/12/22 | 817 | 819 | 808 | 810 | 8,600 |
2006/12/21 | 815 | 818 | 811 | 815 | 17,000 |
2006/12/20 | 813 | 816 | 807 | 815 | 16,600 |
2006/12/19 | 810 | 819 | 808 | 815 | 29,300 |
2006/12/18 | 800 | 817 | 800 | 816 | 28,200 |
2006/12/15 | 795 | 797 | 793 | 796 | 13,800 |
2006/12/14 | 790 | 790 | 783 | 789 | 7,400 |
2006/12/13 | 775 | 786 | 774 | 785 | 12,600 |
2006/12/12 | 768 | 780 | 768 | 780 | 8,700 |
2006/12/11 | 760 | 783 | 760 | 776 | 19,900 |
2006/12/08 | 757 | 759 | 752 | 757 | 17,600 |
2006/12/07 | 748 | 749 | 744 | 747 | 9,200 |
2006/12/06 | 743 | 752 | 737 | 748 | 17,000 |
2006/12/05 | 754 | 757 | 747 | 747 | 13,400 |
2006/12/04 | 749 | 750 | 745 | 749 | 18,000 |
2006/12/01 | 740 | 759 | 740 | 753 | 122,400 |
2006/11/30 | 727 | 738 | 727 | 730 | 28,900 |
2006/11/29 | 723 | 727 | 722 | 724 | 18,700 |
2006/11/28 | 721 | 722 | 718 | 722 | 16,400 |
2006/11/27 | 725 | 726 | 723 | 723 | 8,400 |
2006/11/24 | 726 | 728 | 725 | 726 | 8,600 |
2006/11/22 | 731 | 731 | 725 | 725 | 7,700 |
2006/11/21 | 736 | 736 | 730 | 730 | 5,600 |
2006/11/20 | 738 | 740 | 731 | 731 | 8,100 |
2006/11/17 | 737 | 738 | 735 | 735 | 8,600 |
2006/11/16 | 733 | 745 | 733 | 737 | 29,100 |
2006/11/15 | 754 | 754 | 752 | 753 | 2,000 |
2006/11/14 | 750 | 754 | 750 | 754 | 4,600 |
2006/11/13 | 755 | 759 | 753 | 755 | 2,300 |
2006/11/10 | 755 | 755 | 753 | 753 | 1,500 |
2006/11/09 | 758 | 758 | 754 | 755 | 2,300 |
2006/11/08 | 752 | 752 | 752 | 752 | 1,800 |
2006/11/07 | 757 | 758 | 754 | 755 | 2,400 |
2006/11/06 | 761 | 761 | 760 | 760 | 2,000 |
2006/11/02 | 758 | 764 | 758 | 760 | 5,800 |
2006/11/01 | 753 | 757 | 751 | 757 | 2,600 |
2006/10/31 | 751 | 755 | 751 | 755 | 4,100 |
2006/10/30 | 757 | 757 | 754 | 756 | 3,000 |
2006/10/27 | 761 | 761 | 756 | 757 | 2,200 |
2006/10/26 | 764 | 765 | 760 | 760 | 10,800 |
2006/10/25 | 775 | 775 | 760 | 764 | 5,100 |
2006/10/24 | 769 | 776 | 766 | 766 | 23,400 |
2006/10/23 | 740 | 747 | 738 | 747 | 1,800 |
2006/10/20 | 743 | 743 | 737 | 737 | 2,100 |
2006/10/19 | 732 | 745 | 732 | 733 | 3,000 |
2006/10/18 | 735 | 735 | 731 | 731 | 1,300 |
2006/10/17 | 730 | 734 | 730 | 734 | 9,800 |
2006/10/16 | 735 | 736 | 732 | 735 | 2,900 |
2006/10/13 | 736 | 740 | 732 | 735 | 6,000 |
2006/10/12 | 735 | 735 | 730 | 732 | 8,100 |
2006/10/11 | 750 | 750 | 737 | 737 | 3,300 |
2006/10/10 | 750 | 750 | 747 | 749 | 1,800 |
2006/10/06 | 750 | 750 | 745 | 745 | 6,000 |
2006/10/05 | 745 | 748 | 745 | 747 | 1,600 |
2006/10/04 | 755 | 755 | 740 | 744 | 7,200 |
2006/10/03 | 759 | 759 | 754 | 754 | 6,200 |
2006/10/02 | 754 | 756 | 754 | 755 | 4,500 |
2006/09/29 | 752 | 753 | 751 | 753 | 4,000 |
2006/09/28 | 742 | 755 | 742 | 752 | 4,300 |
2006/09/27 | 739 | 741 | 738 | 740 | 5,600 |
2006/09/26 | 738 | 740 | 731 | 735 | 9,800 |
2006/09/25 | 739 | 739 | 727 | 727 | 8,700 |
2006/09/22 | 725 | 730 | 725 | 730 | 7,300 |
2006/09/21 | 730 | 736 | 730 | 734 | 7,500 |
2006/09/20 | 734 | 734 | 729 | 729 | 700 |
2006/09/19 | 729 | 732 | 729 | 732 | 1,900 |
2006/09/15 | 729 | 729 | 729 | 729 | 1,700 |
2006/09/14 | 731 | 734 | 730 | 734 | 3,000 |
2006/09/13 | 731 | 735 | 730 | 730 | 3,000 |
2006/09/12 | 731 | 731 | 730 | 730 | 1,200 |
2006/09/11 | 738 | 738 | 730 | 730 | 3,500 |
2006/09/08 | 735 | 735 | 728 | 728 | 1,900 |
2006/09/07 | 735 | 735 | 730 | 730 | 5,800 |
2006/09/06 | 727 | 735 | 727 | 733 | 6,400 |
2006/09/05 | 723 | 730 | 723 | 726 | 2,700 |
2006/09/04 | 728 | 728 | 718 | 728 | 8,500 |
2006/09/01 | 715 | 720 | 715 | 718 | 11,900 |
2006/08/31 | 720 | 722 | 716 | 720 | 14,100 |
2006/08/30 | 727 | 729 | 721 | 722 | 17,600 |
2006/08/29 | 729 | 730 | 726 | 727 | 10,300 |
2006/08/28 | 738 | 738 | 728 | 731 | 10,900 |
2006/08/25 | 749 | 750 | 736 | 745 | 6,800 |
2006/08/24 | 740 | 745 | 737 | 745 | 5,600 |
2006/08/23 | 739 | 740 | 735 | 740 | 4,200 |
2006/08/22 | 740 | 740 | 736 | 737 | 5,400 |
2006/08/21 | 735 | 740 | 733 | 740 | 6,100 |
2006/08/18 | 731 | 734 | 731 | 733 | 4,700 |
2006/08/17 | 730 | 735 | 729 | 731 | 8,000 |
2006/08/16 | 730 | 730 | 727 | 730 | 14,600 |
2006/08/15 | 730 | 730 | 724 | 730 | 2,300 |
2006/08/14 | 732 | 732 | 729 | 729 | 700 |
2006/08/11 | 730 | 739 | 730 | 731 | 2,500 |
2006/08/10 | 732 | 738 | 729 | 730 | 3,400 |
2006/08/09 | 729 | 732 | 728 | 730 | 3,000 |
2006/08/08 | 727 | 733 | 727 | 733 | 1,700 |
2006/08/07 | 740 | 740 | 728 | 739 | 1,500 |
2006/08/04 | 730 | 733 | 730 | 731 | 700 |
2006/08/03 | 730 | 738 | 730 | 738 | 1,100 |
2006/08/02 | 739 | 739 | 739 | 739 | 2,200 |
2006/08/01 | 739 | 739 | 734 | 737 | 1,000 |
2006/07/31 | 735 | 739 | 733 | 738 | 5,800 |
2006/07/28 | 740 | 740 | 732 | 733 | 3,800 |
2006/07/27 | 731 | 741 | 731 | 741 | 5,400 |
2006/07/26 | 740 | 740 | 740 | 740 | 1,600 |
2006/07/25 | 748 | 748 | 735 | 735 | 7,600 |
2006/07/24 | 740 | 740 | 702 | 728 | 8,300 |
2006/07/21 | 730 | 730 | 730 | 730 | 2,600 |
2006/07/20 | 730 | 739 | 730 | 730 | 5,200 |
2006/07/19 | 740 | 740 | 729 | 730 | 2,800 |
2006/07/18 | 737 | 747 | 735 | 740 | 1,200 |
2006/07/14 | 731 | 745 | 731 | 745 | 1,500 |
2006/07/13 | 744 | 744 | 736 | 736 | 2,500 |
2006/07/12 | 756 | 756 | 750 | 751 | 1,200 |
2006/07/11 | 769 | 769 | 760 | 760 | 1,600 |
2006/07/10 | 767 | 767 | 761 | 762 | 1,000 |
2006/07/07 | 767 | 767 | 767 | 767 | 300 |
2006/07/06 | 766 | 774 | 766 | 770 | 1,500 |
2006/07/05 | 773 | 773 | 765 | 765 | 1,400 |
2006/07/04 | 770 | 774 | 764 | 774 | 2,900 |
2006/07/03 | 756 | 769 | 756 | 764 | 2,700 |
2006/06/30 | 760 | 760 | 752 | 759 | 3,300 |
2006/06/29 | 755 | 756 | 752 | 754 | 3,600 |
2006/06/28 | 758 | 758 | 750 | 756 | 2,900 |
2006/06/27 | 754 | 760 | 750 | 760 | 4,600 |
2006/06/26 | 756 | 756 | 743 | 750 | 2,800 |
2006/06/23 | 770 | 770 | 756 | 756 | 7,600 |
2006/06/22 | 760 | 760 | 757 | 760 | 2,100 |
2006/06/21 | 756 | 756 | 748 | 749 | 1,400 |
2006/06/20 | 774 | 774 | 752 | 753 | 1,800 |
2006/06/19 | 773 | 777 | 764 | 764 | 2,000 |
2006/06/16 | 763 | 767 | 763 | 763 | 10,600 |
2006/06/15 | 739 | 745 | 739 | 741 | 1,800 |
2006/06/14 | 738 | 740 | 731 | 740 | 2,900 |
2006/06/13 | 741 | 741 | 735 | 735 | 7,700 |
2006/06/12 | 753 | 765 | 739 | 740 | 9,100 |
2006/06/09 | 729 | 749 | 729 | 749 | 5,900 |
2006/06/08 | 745 | 745 | 730 | 730 | 8,100 |
2006/06/07 | 740 | 773 | 740 | 745 | 12,400 |
2006/06/06 | 765 | 765 | 741 | 741 | 10,800 |
2006/06/05 | 780 | 785 | 770 | 775 | 6,700 |
2006/06/02 | 800 | 800 | 772 | 780 | 6,600 |
2006/06/01 | 801 | 801 | 795 | 795 | 4,200 |
2006/05/31 | 800 | 809 | 798 | 801 | 10,000 |
2006/05/30 | 814 | 814 | 809 | 811 | 5,100 |
2006/05/29 | 814 | 814 | 807 | 808 | 2,300 |
2006/05/26 | 820 | 820 | 805 | 805 | 5,400 |
2006/05/25 | 812 | 812 | 809 | 812 | 4,300 |
2006/05/24 | 810 | 814 | 801 | 805 | 6,400 |
2006/05/23 | 822 | 822 | 810 | 810 | 10,200 |
2006/05/22 | 825 | 830 | 820 | 821 | 9,300 |
2006/05/19 | 810 | 815 | 805 | 815 | 13,800 |
2006/05/18 | 810 | 818 | 792 | 805 | 9,300 |
2006/05/17 | 809 | 810 | 803 | 810 | 7,500 |
2006/05/16 | 824 | 824 | 799 | 799 | 29,200 |
2006/05/15 | 819 | 820 | 800 | 816 | 28,600 |
2006/05/12 | 815 | 817 | 800 | 817 | 11,800 |
2006/05/11 | 794 | 810 | 794 | 810 | 13,500 |
2006/05/10 | 802 | 802 | 793 | 800 | 4,100 |
2006/05/09 | 802 | 803 | 800 | 802 | 3,400 |
2006/05/08 | 800 | 801 | 799 | 799 | 6,600 |
2006/05/02 | 799 | 800 | 795 | 799 | 7,200 |
2006/05/01 | 800 | 800 | 796 | 797 | 2,400 |
2006/04/28 | 791 | 797 | 791 | 796 | 1,400 |
2006/04/27 | 789 | 797 | 784 | 797 | 2,700 |
2006/04/26 | 792 | 799 | 784 | 789 | 13,100 |
2006/04/25 | 800 | 800 | 781 | 781 | 2,600 |
2006/04/24 | 800 | 800 | 782 | 782 | 3,800 |
2006/04/21 | 783 | 790 | 781 | 790 | 4,900 |
2006/04/20 | 795 | 795 | 783 | 783 | 6,500 |
2006/04/19 | 803 | 803 | 792 | 799 | 6,500 |
2006/04/18 | 800 | 800 | 797 | 797 | 6,800 |
2006/04/17 | 797 | 805 | 797 | 803 | 8,100 |
2006/04/14 | 796 | 797 | 795 | 797 | 5,500 |
2006/04/13 | 810 | 810 | 800 | 800 | 7,200 |
2006/04/12 | 806 | 809 | 803 | 804 | 8,100 |
2006/04/11 | 812 | 812 | 805 | 806 | 11,100 |
2006/04/10 | 803 | 811 | 800 | 811 | 11,400 |
2006/04/07 | 798 | 798 | 794 | 794 | 4,500 |
2006/04/06 | 800 | 800 | 792 | 795 | 26,200 |
2006/04/05 | 800 | 800 | 790 | 790 | 18,600 |
2006/04/04 | 790 | 794 | 788 | 789 | 4,900 |
2006/04/03 | 786 | 788 | 784 | 784 | 7,100 |
2006/03/31 | 775 | 780 | 775 | 780 | 3,100 |
2006/03/30 | 773 | 779 | 773 | 775 | 4,100 |
2006/03/29 | 770 | 775 | 769 | 774 | 2,900 |
2006/03/28 | 770 | 775 | 765 | 770 | 3,400 |
2006/03/27 | 788 | 789 | 780 | 783 | 21,200 |
2006/03/24 | 793 | 793 | 780 | 780 | 17,000 |
2006/03/23 | 791 | 791 | 785 | 785 | 16,100 |
2006/03/22 | 780 | 790 | 780 | 783 | 7,300 |
2006/03/20 | 776 | 776 | 775 | 776 | 15,000 |
2006/03/17 | 774 | 777 | 770 | 774 | 19,200 |
2006/03/16 | 779 | 784 | 773 | 773 | 7,200 |
2006/03/15 | 780 | 780 | 777 | 778 | 8,200 |
2006/03/14 | 774 | 780 | 774 | 776 | 9,300 |
2006/03/13 | 772 | 780 | 770 | 770 | 10,900 |
2006/03/10 | 765 | 767 | 764 | 765 | 11,300 |
2006/03/09 | 762 | 770 | 762 | 764 | 7,200 |
2006/03/08 | 771 | 771 | 760 | 760 | 9,900 |
2006/03/07 | 774 | 777 | 774 | 774 | 3,700 |
2006/03/06 | 785 | 785 | 777 | 777 | 6,600 |
2006/03/03 | 785 | 785 | 785 | 785 | 800 |
2006/03/02 | 795 | 795 | 786 | 786 | 1,500 |
2006/03/01 | 798 | 798 | 788 | 788 | 1,200 |
2006/02/28 | 784 | 798 | 783 | 798 | 2,200 |
2006/02/27 | 798 | 798 | 777 | 779 | 2,700 |
2006/02/24 | 779 | 779 | 770 | 774 | 8,400 |
2006/02/23 | 770 | 773 | 770 | 773 | 6,300 |
2006/02/22 | 773 | 773 | 767 | 768 | 5,300 |
2006/02/21 | 766 | 766 | 760 | 763 | 6,400 |
2006/02/20 | 770 | 774 | 767 | 767 | 6,600 |
2006/02/17 | 775 | 785 | 775 | 775 | 4,900 |
2006/02/16 | 790 | 790 | 780 | 780 | 3,000 |
2006/02/15 | 800 | 800 | 790 | 790 | 2,000 |
2006/02/14 | 780 | 791 | 780 | 790 | 8,300 |
2006/02/13 | 790 | 791 | 788 | 788 | 7,000 |
2006/02/10 | 806 | 810 | 790 | 790 | 7,000 |
2006/02/09 | 803 | 806 | 801 | 801 | 4,500 |
2006/02/08 | 800 | 805 | 799 | 799 | 11,900 |
2006/02/07 | 800 | 802 | 797 | 797 | 13,700 |
2006/02/06 | 800 | 801 | 797 | 799 | 18,200 |
2006/02/03 | 800 | 802 | 798 | 798 | 8,000 |
2006/02/02 | 795 | 802 | 795 | 802 | 23,900 |
2006/02/01 | 816 | 816 | 795 | 797 | 20,700 |
2006/01/31 | 820 | 820 | 816 | 817 | 9,600 |
2006/01/30 | 820 | 824 | 816 | 821 | 23,500 |
2006/01/27 | 825 | 835 | 820 | 835 | 7,900 |
2006/01/26 | 822 | 827 | 819 | 821 | 3,000 |
2006/01/25 | 829 | 829 | 819 | 819 | 6,300 |
2006/01/24 | 829 | 829 | 816 | 820 | 5,200 |
2006/01/23 | 830 | 830 | 820 | 821 | 6,100 |
2006/01/20 | 846 | 846 | 830 | 830 | 7,800 |
2006/01/19 | 780 | 830 | 780 | 816 | 11,500 |
2006/01/18 | 848 | 848 | 790 | 795 | 19,800 |
2006/01/17 | 860 | 860 | 851 | 859 | 7,400 |
2006/01/16 | 855 | 862 | 851 | 862 | 14,500 |
2006/01/13 | 857 | 858 | 853 | 853 | 3,800 |
2006/01/12 | 860 | 860 | 850 | 857 | 3,100 |
2006/01/11 | 860 | 860 | 840 | 840 | 8,500 |
2006/01/10 | 870 | 874 | 855 | 859 | 9,100 |
2006/01/06 | 860 | 864 | 855 | 863 | 7,300 |
2006/01/05 | 855 | 860 | 855 | 860 | 9,700 |
2006/01/04 | 842 | 857 | 842 | 843 | 3,200 |