スズケン(9987)の株価時系列情報
スズケン(9987)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 3,800 | 3,820 | 3,700 | 3,770 | 116,400 |
| 2005/12/29 | 3,880 | 3,880 | 3,780 | 3,840 | 113,200 |
| 2005/12/28 | 3,800 | 3,890 | 3,730 | 3,890 | 142,400 |
| 2005/12/27 | 3,930 | 3,930 | 3,840 | 3,850 | 68,600 |
| 2005/12/26 | 4,000 | 4,040 | 3,880 | 3,880 | 189,000 |
| 2005/12/22 | 3,860 | 3,900 | 3,840 | 3,900 | 116,200 |
| 2005/12/21 | 3,850 | 3,900 | 3,800 | 3,850 | 117,600 |
| 2005/12/20 | 3,800 | 3,850 | 3,790 | 3,830 | 122,500 |
| 2005/12/19 | 3,770 | 3,800 | 3,760 | 3,780 | 127,700 |
| 2005/12/16 | 3,750 | 3,820 | 3,730 | 3,760 | 166,300 |
| 2005/12/15 | 3,710 | 3,790 | 3,680 | 3,740 | 217,800 |
| 2005/12/14 | 3,740 | 3,790 | 3,700 | 3,710 | 122,200 |
| 2005/12/13 | 3,750 | 3,810 | 3,720 | 3,770 | 144,600 |
| 2005/12/12 | 3,850 | 3,850 | 3,790 | 3,790 | 215,300 |
| 2005/12/09 | 3,750 | 3,770 | 3,690 | 3,770 | 384,400 |
| 2005/12/08 | 3,790 | 3,800 | 3,640 | 3,670 | 361,800 |
| 2005/12/07 | 3,750 | 3,840 | 3,730 | 3,810 | 294,200 |
| 2005/12/06 | 3,740 | 3,800 | 3,700 | 3,700 | 296,500 |
| 2005/12/05 | 3,720 | 3,800 | 3,680 | 3,790 | 205,400 |
| 2005/12/02 | 3,780 | 3,780 | 3,680 | 3,720 | 137,000 |
| 2005/12/01 | 3,680 | 3,760 | 3,620 | 3,760 | 281,700 |
| 2005/11/30 | 3,610 | 3,660 | 3,580 | 3,660 | 190,200 |
| 2005/11/29 | 3,570 | 3,640 | 3,540 | 3,590 | 148,900 |
| 2005/11/28 | 3,520 | 3,590 | 3,500 | 3,560 | 160,500 |
| 2005/11/25 | 3,500 | 3,530 | 3,470 | 3,520 | 180,800 |
| 2005/11/24 | 3,580 | 3,590 | 3,510 | 3,510 | 124,800 |
| 2005/11/22 | 3,620 | 3,620 | 3,580 | 3,610 | 124,000 |
| 2005/11/21 | 3,590 | 3,650 | 3,580 | 3,640 | 190,400 |
| 2005/11/18 | 3,650 | 3,680 | 3,600 | 3,640 | 132,000 |
| 2005/11/17 | 3,630 | 3,720 | 3,590 | 3,690 | 141,500 |
| 2005/11/16 | 3,530 | 3,640 | 3,500 | 3,630 | 265,700 |
| 2005/11/15 | 3,570 | 3,580 | 3,490 | 3,520 | 144,300 |
| 2005/11/14 | 3,660 | 3,700 | 3,510 | 3,580 | 308,700 |
| 2005/11/11 | 3,600 | 3,790 | 3,580 | 3,710 | 234,300 |
| 2005/11/10 | 3,620 | 3,630 | 3,540 | 3,600 | 258,200 |
| 2005/11/09 | 3,780 | 3,780 | 3,680 | 3,690 | 169,200 |
| 2005/11/08 | 3,770 | 3,800 | 3,760 | 3,790 | 124,300 |
| 2005/11/07 | 3,700 | 3,820 | 3,670 | 3,750 | 268,200 |
| 2005/11/04 | 3,620 | 3,800 | 3,620 | 3,760 | 417,800 |
| 2005/11/02 | 3,640 | 3,640 | 3,580 | 3,590 | 137,900 |
| 2005/11/01 | 3,600 | 3,720 | 3,570 | 3,660 | 283,300 |
| 2005/10/31 | 3,500 | 3,600 | 3,410 | 3,550 | 346,200 |
| 2005/10/28 | 3,470 | 3,470 | 3,320 | 3,410 | 455,700 |
| 2005/10/27 | 3,300 | 3,510 | 3,290 | 3,500 | 552,100 |
| 2005/10/26 | 3,300 | 3,300 | 3,220 | 3,290 | 227,500 |
| 2005/10/25 | 3,220 | 3,340 | 3,210 | 3,310 | 237,500 |
| 2005/10/24 | 3,240 | 3,240 | 3,170 | 3,190 | 61,500 |
| 2005/10/21 | 3,200 | 3,220 | 3,150 | 3,220 | 80,900 |
| 2005/10/20 | 3,170 | 3,200 | 3,150 | 3,190 | 120,000 |
| 2005/10/19 | 3,140 | 3,180 | 3,070 | 3,120 | 174,500 |
| 2005/10/18 | 3,150 | 3,230 | 3,150 | 3,190 | 95,500 |
| 2005/10/17 | 3,180 | 3,250 | 3,180 | 3,200 | 144,900 |
| 2005/10/14 | 3,190 | 3,200 | 3,150 | 3,170 | 128,100 |
| 2005/10/13 | 3,180 | 3,240 | 3,100 | 3,180 | 150,200 |
| 2005/10/12 | 3,210 | 3,240 | 3,140 | 3,230 | 200,200 |
| 2005/10/11 | 3,200 | 3,300 | 3,160 | 3,270 | 263,700 |
| 2005/10/07 | 3,220 | 3,250 | 3,170 | 3,220 | 105,600 |
| 2005/10/06 | 3,240 | 3,290 | 3,130 | 3,220 | 154,300 |
| 2005/10/05 | 3,260 | 3,290 | 3,180 | 3,220 | 146,700 |
| 2005/10/04 | 3,160 | 3,280 | 3,130 | 3,270 | 260,800 |
| 2005/10/03 | 3,250 | 3,260 | 3,190 | 3,190 | 284,400 |
| 2005/09/30 | 3,400 | 3,400 | 3,220 | 3,280 | 214,400 |
| 2005/09/29 | 3,320 | 3,450 | 3,270 | 3,450 | 218,000 |
| 2005/09/28 | 3,400 | 3,400 | 3,310 | 3,320 | 145,300 |
| 2005/09/27 | 3,400 | 3,400 | 3,350 | 3,360 | 89,400 |
| 2005/09/26 | 3,370 | 3,460 | 3,350 | 3,460 | 228,800 |
| 2005/09/22 | 3,260 | 3,320 | 3,250 | 3,320 | 140,000 |
| 2005/09/21 | 3,200 | 3,280 | 3,190 | 3,260 | 91,100 |
| 2005/09/20 | 3,190 | 3,200 | 3,160 | 3,200 | 78,500 |
| 2005/09/16 | 3,180 | 3,200 | 3,140 | 3,200 | 82,600 |
| 2005/09/15 | 3,070 | 3,190 | 3,070 | 3,160 | 148,400 |
| 2005/09/14 | 3,100 | 3,140 | 3,080 | 3,120 | 107,500 |
| 2005/09/13 | 3,110 | 3,130 | 3,060 | 3,060 | 186,500 |
| 2005/09/12 | 3,160 | 3,190 | 3,070 | 3,110 | 132,100 |
| 2005/09/09 | 3,070 | 3,160 | 3,000 | 3,160 | 348,200 |
| 2005/09/08 | 3,120 | 3,120 | 3,030 | 3,060 | 90,200 |
| 2005/09/07 | 3,150 | 3,160 | 3,080 | 3,110 | 116,400 |
| 2005/09/06 | 3,150 | 3,190 | 3,130 | 3,150 | 80,700 |
| 2005/09/05 | 3,130 | 3,150 | 3,090 | 3,150 | 67,100 |
| 2005/09/02 | 3,070 | 3,110 | 3,070 | 3,080 | 61,600 |
| 2005/09/01 | 3,100 | 3,150 | 3,080 | 3,120 | 99,400 |
| 2005/08/31 | 3,050 | 3,100 | 3,040 | 3,100 | 123,500 |
| 2005/08/30 | 3,050 | 3,070 | 3,030 | 3,050 | 57,400 |
| 2005/08/29 | 3,080 | 3,080 | 2,995 | 3,050 | 133,000 |
| 2005/08/26 | 3,090 | 3,090 | 3,050 | 3,070 | 121,000 |
| 2005/08/25 | 3,100 | 3,100 | 3,060 | 3,080 | 154,800 |
| 2005/08/24 | 3,050 | 3,120 | 3,050 | 3,100 | 140,600 |
| 2005/08/23 | 3,040 | 3,070 | 3,040 | 3,040 | 77,500 |
| 2005/08/22 | 3,000 | 3,040 | 3,000 | 3,040 | 97,300 |
| 2005/08/19 | 2,950 | 3,000 | 2,935 | 2,990 | 233,500 |
| 2005/08/18 | 2,970 | 2,980 | 2,940 | 2,955 | 89,100 |
| 2005/08/17 | 2,950 | 2,995 | 2,945 | 2,945 | 133,800 |
| 2005/08/16 | 2,985 | 3,030 | 2,955 | 3,000 | 184,400 |
| 2005/08/15 | 2,915 | 2,980 | 2,915 | 2,980 | 145,600 |
| 2005/08/12 | 2,895 | 2,915 | 2,865 | 2,900 | 119,800 |
| 2005/08/11 | 2,845 | 2,885 | 2,825 | 2,850 | 103,800 |
| 2005/08/10 | 2,890 | 2,910 | 2,850 | 2,875 | 106,100 |
| 2005/08/09 | 2,820 | 2,855 | 2,800 | 2,820 | 91,900 |
| 2005/08/08 | 2,765 | 2,825 | 2,730 | 2,820 | 132,600 |
| 2005/08/05 | 2,815 | 2,815 | 2,740 | 2,770 | 133,600 |
| 2005/08/04 | 2,920 | 2,925 | 2,825 | 2,825 | 126,200 |
| 2005/08/03 | 2,930 | 2,935 | 2,905 | 2,915 | 132,800 |
| 2005/08/02 | 2,920 | 2,930 | 2,900 | 2,915 | 84,500 |
| 2005/08/01 | 2,920 | 2,930 | 2,915 | 2,920 | 127,700 |
| 2005/07/29 | 2,920 | 2,935 | 2,900 | 2,915 | 131,200 |
| 2005/07/28 | 2,920 | 2,920 | 2,900 | 2,900 | 43,500 |
| 2005/07/27 | 2,905 | 2,915 | 2,890 | 2,900 | 66,100 |
| 2005/07/26 | 2,915 | 2,920 | 2,885 | 2,890 | 137,500 |
| 2005/07/25 | 2,905 | 2,930 | 2,890 | 2,910 | 86,500 |
| 2005/07/22 | 2,890 | 2,890 | 2,880 | 2,890 | 93,400 |
| 2005/07/21 | 2,885 | 2,890 | 2,870 | 2,880 | 62,100 |
| 2005/07/20 | 2,875 | 2,885 | 2,865 | 2,875 | 67,100 |
| 2005/07/19 | 2,870 | 2,870 | 2,840 | 2,845 | 101,500 |
| 2005/07/15 | 2,885 | 2,885 | 2,845 | 2,850 | 126,400 |
| 2005/07/14 | 2,845 | 2,860 | 2,845 | 2,850 | 98,500 |
| 2005/07/13 | 2,820 | 2,825 | 2,810 | 2,825 | 82,500 |
| 2005/07/12 | 2,830 | 2,835 | 2,795 | 2,810 | 110,800 |
| 2005/07/11 | 2,780 | 2,820 | 2,780 | 2,800 | 52,500 |
| 2005/07/08 | 2,810 | 2,820 | 2,805 | 2,805 | 62,500 |
| 2005/07/07 | 2,845 | 2,845 | 2,810 | 2,825 | 51,200 |
| 2005/07/06 | 2,835 | 2,855 | 2,820 | 2,840 | 128,000 |
| 2005/07/05 | 2,840 | 2,845 | 2,815 | 2,820 | 72,300 |
| 2005/07/04 | 2,810 | 2,830 | 2,790 | 2,825 | 76,400 |
| 2005/07/01 | 2,755 | 2,820 | 2,755 | 2,805 | 119,500 |
| 2005/06/30 | 2,810 | 2,815 | 2,785 | 2,795 | 121,300 |
| 2005/06/29 | 2,780 | 2,815 | 2,780 | 2,815 | 96,500 |
| 2005/06/28 | 2,770 | 2,780 | 2,750 | 2,770 | 187,300 |
| 2005/06/27 | 2,835 | 2,845 | 2,775 | 2,785 | 204,900 |
| 2005/06/24 | 2,790 | 2,830 | 2,790 | 2,830 | 99,400 |
| 2005/06/23 | 2,815 | 2,835 | 2,800 | 2,805 | 81,200 |
| 2005/06/22 | 2,815 | 2,835 | 2,805 | 2,815 | 173,500 |
| 2005/06/21 | 2,835 | 2,865 | 2,800 | 2,815 | 127,000 |
| 2005/06/20 | 2,880 | 2,880 | 2,835 | 2,875 | 145,700 |
| 2005/06/17 | 2,810 | 2,855 | 2,810 | 2,840 | 78,600 |
| 2005/06/16 | 2,815 | 2,835 | 2,795 | 2,810 | 119,000 |
| 2005/06/15 | 2,760 | 2,800 | 2,760 | 2,800 | 149,900 |
| 2005/06/14 | 2,795 | 2,815 | 2,775 | 2,800 | 159,900 |
| 2005/06/13 | 2,815 | 2,855 | 2,790 | 2,805 | 232,500 |
| 2005/06/10 | 2,855 | 2,890 | 2,830 | 2,890 | 221,400 |
| 2005/06/09 | 2,840 | 2,870 | 2,815 | 2,815 | 183,000 |
| 2005/06/08 | 2,775 | 2,815 | 2,775 | 2,805 | 143,900 |
| 2005/06/07 | 2,810 | 2,820 | 2,765 | 2,790 | 242,600 |
| 2005/06/06 | 2,845 | 2,875 | 2,820 | 2,845 | 83,900 |
| 2005/06/03 | 2,850 | 2,880 | 2,835 | 2,855 | 189,900 |
| 2005/06/02 | 2,810 | 2,870 | 2,785 | 2,785 | 237,700 |
| 2005/06/01 | 2,885 | 2,885 | 2,780 | 2,810 | 187,800 |
| 2005/05/31 | 2,810 | 2,895 | 2,795 | 2,890 | 338,500 |
| 2005/05/30 | 2,795 | 2,870 | 2,770 | 2,815 | 225,500 |
| 2005/05/27 | 2,820 | 2,830 | 2,770 | 2,800 | 233,300 |
| 2005/05/26 | 2,800 | 2,825 | 2,785 | 2,805 | 132,600 |
| 2005/05/25 | 2,780 | 2,805 | 2,760 | 2,795 | 68,700 |
| 2005/05/24 | 2,785 | 2,830 | 2,750 | 2,805 | 76,500 |
| 2005/05/23 | 2,775 | 2,820 | 2,745 | 2,780 | 149,100 |
| 2005/05/20 | 2,815 | 2,815 | 2,755 | 2,775 | 102,800 |
| 2005/05/19 | 2,735 | 2,815 | 2,725 | 2,790 | 363,600 |
| 2005/05/18 | 2,690 | 2,735 | 2,680 | 2,695 | 276,300 |
| 2005/05/17 | 2,790 | 2,830 | 2,730 | 2,730 | 281,700 |
| 2005/05/16 | 2,780 | 2,850 | 2,755 | 2,785 | 229,300 |
| 2005/05/13 | 2,840 | 2,840 | 2,815 | 2,815 | 217,800 |
| 2005/05/12 | 2,925 | 2,960 | 2,855 | 2,860 | 217,000 |
| 2005/05/11 | 2,845 | 2,930 | 2,820 | 2,915 | 199,100 |
| 2005/05/10 | 2,950 | 2,960 | 2,895 | 2,925 | 186,400 |
| 2005/05/09 | 2,855 | 2,965 | 2,840 | 2,945 | 382,700 |
| 2005/05/06 | 2,930 | 2,935 | 2,870 | 2,875 | 275,000 |
| 2005/05/02 | 2,900 | 2,960 | 2,885 | 2,950 | 252,000 |
| 2005/04/28 | 2,845 | 2,885 | 2,815 | 2,860 | 227,000 |
| 2005/04/27 | 2,845 | 2,845 | 2,810 | 2,840 | 257,400 |
| 2005/04/26 | 2,880 | 2,885 | 2,835 | 2,840 | 264,500 |
| 2005/04/25 | 2,830 | 2,875 | 2,790 | 2,855 | 268,600 |
| 2005/04/22 | 2,760 | 2,805 | 2,730 | 2,805 | 314,500 |
| 2005/04/21 | 2,710 | 2,760 | 2,655 | 2,745 | 266,100 |
| 2005/04/20 | 2,755 | 2,775 | 2,730 | 2,745 | 197,100 |
| 2005/04/19 | 2,710 | 2,715 | 2,615 | 2,675 | 209,500 |
| 2005/04/18 | 2,740 | 2,765 | 2,700 | 2,700 | 357,800 |
| 2005/04/15 | 2,725 | 2,755 | 2,720 | 2,735 | 212,600 |
| 2005/04/14 | 2,755 | 2,780 | 2,715 | 2,745 | 558,400 |
| 2005/04/13 | 2,690 | 2,700 | 2,680 | 2,690 | 131,800 |
| 2005/04/12 | 2,680 | 2,710 | 2,660 | 2,690 | 131,600 |
| 2005/04/11 | 2,670 | 2,690 | 2,650 | 2,690 | 109,700 |
| 2005/04/08 | 2,695 | 2,720 | 2,690 | 2,705 | 235,800 |
| 2005/04/07 | 2,675 | 2,680 | 2,640 | 2,660 | 143,500 |
| 2005/04/06 | 2,675 | 2,690 | 2,655 | 2,665 | 109,400 |
| 2005/04/05 | 2,675 | 2,680 | 2,665 | 2,665 | 150,100 |
| 2005/04/04 | 2,685 | 2,685 | 2,650 | 2,650 | 136,500 |
| 2005/04/01 | 2,650 | 2,655 | 2,625 | 2,645 | 105,300 |
| 2005/03/31 | 2,650 | 2,655 | 2,630 | 2,640 | 228,900 |
| 2005/03/30 | 2,635 | 2,655 | 2,635 | 2,645 | 174,200 |
| 2005/03/29 | 2,640 | 2,655 | 2,625 | 2,630 | 237,700 |
| 2005/03/28 | 2,645 | 2,670 | 2,635 | 2,640 | 143,700 |
| 2005/03/25 | 2,635 | 2,655 | 2,620 | 2,655 | 121,100 |
| 2005/03/24 | 2,650 | 2,660 | 2,620 | 2,630 | 159,600 |
| 2005/03/23 | 2,655 | 2,655 | 2,610 | 2,650 | 150,800 |
| 2005/03/22 | 2,650 | 2,680 | 2,645 | 2,655 | 99,700 |
| 2005/03/18 | 2,660 | 2,690 | 2,660 | 2,680 | 115,000 |
| 2005/03/17 | 2,680 | 2,685 | 2,665 | 2,665 | 106,000 |
| 2005/03/16 | 2,680 | 2,680 | 2,635 | 2,680 | 135,800 |
| 2005/03/15 | 2,720 | 2,720 | 2,670 | 2,680 | 112,800 |
| 2005/03/14 | 2,675 | 2,700 | 2,675 | 2,685 | 110,600 |
| 2005/03/11 | 2,695 | 2,710 | 2,660 | 2,675 | 277,300 |
| 2005/03/10 | 2,720 | 2,725 | 2,680 | 2,710 | 145,200 |
| 2005/03/09 | 2,735 | 2,760 | 2,710 | 2,720 | 138,600 |
| 2005/03/08 | 2,765 | 2,775 | 2,740 | 2,745 | 56,900 |
| 2005/03/07 | 2,750 | 2,770 | 2,745 | 2,765 | 81,200 |
| 2005/03/04 | 2,780 | 2,780 | 2,740 | 2,745 | 101,800 |
| 2005/03/03 | 2,760 | 2,780 | 2,745 | 2,765 | 125,400 |
| 2005/03/02 | 2,685 | 2,760 | 2,685 | 2,755 | 152,500 |
| 2005/03/01 | 2,675 | 2,700 | 2,655 | 2,700 | 96,900 |
| 2005/02/28 | 2,685 | 2,695 | 2,665 | 2,695 | 128,900 |
| 2005/02/25 | 2,640 | 2,660 | 2,630 | 2,645 | 65,300 |
| 2005/02/24 | 2,610 | 2,640 | 2,600 | 2,620 | 110,400 |
| 2005/02/23 | 2,610 | 2,625 | 2,595 | 2,620 | 182,200 |
| 2005/02/22 | 2,665 | 2,665 | 2,620 | 2,630 | 112,900 |
| 2005/02/21 | 2,650 | 2,675 | 2,620 | 2,650 | 177,000 |
| 2005/02/18 | 2,660 | 2,695 | 2,650 | 2,685 | 85,500 |
| 2005/02/17 | 2,695 | 2,720 | 2,660 | 2,680 | 112,600 |
| 2005/02/16 | 2,680 | 2,720 | 2,680 | 2,695 | 76,600 |
| 2005/02/15 | 2,740 | 2,755 | 2,735 | 2,740 | 77,200 |
| 2005/02/14 | 2,770 | 2,775 | 2,735 | 2,740 | 74,600 |
| 2005/02/10 | 2,700 | 2,725 | 2,680 | 2,705 | 67,000 |
| 2005/02/09 | 2,705 | 2,740 | 2,705 | 2,715 | 76,600 |
| 2005/02/08 | 2,735 | 2,760 | 2,710 | 2,715 | 59,600 |
| 2005/02/07 | 2,730 | 2,760 | 2,705 | 2,755 | 85,700 |
| 2005/02/04 | 2,715 | 2,770 | 2,670 | 2,770 | 108,700 |
| 2005/02/03 | 2,760 | 2,785 | 2,730 | 2,750 | 108,500 |
| 2005/02/02 | 2,760 | 2,780 | 2,760 | 2,770 | 153,000 |
| 2005/02/01 | 2,760 | 2,775 | 2,750 | 2,765 | 139,300 |
| 2005/01/31 | 2,730 | 2,765 | 2,730 | 2,750 | 146,400 |
| 2005/01/28 | 2,705 | 2,740 | 2,705 | 2,740 | 90,100 |
| 2005/01/27 | 2,695 | 2,745 | 2,690 | 2,735 | 207,300 |
| 2005/01/26 | 2,665 | 2,690 | 2,665 | 2,680 | 122,100 |
| 2005/01/25 | 2,635 | 2,680 | 2,635 | 2,670 | 139,900 |
| 2005/01/24 | 2,645 | 2,645 | 2,625 | 2,630 | 83,600 |
| 2005/01/21 | 2,610 | 2,650 | 2,610 | 2,645 | 164,100 |
| 2005/01/20 | 2,615 | 2,640 | 2,610 | 2,620 | 150,000 |
| 2005/01/19 | 2,680 | 2,680 | 2,615 | 2,635 | 136,100 |
| 2005/01/18 | 2,665 | 2,695 | 2,625 | 2,640 | 127,900 |
| 2005/01/17 | 2,645 | 2,675 | 2,620 | 2,650 | 77,400 |
| 2005/01/14 | 2,630 | 2,650 | 2,605 | 2,640 | 142,300 |
| 2005/01/13 | 2,650 | 2,650 | 2,615 | 2,630 | 191,200 |
| 2005/01/12 | 2,675 | 2,685 | 2,650 | 2,660 | 169,700 |
| 2005/01/11 | 2,700 | 2,740 | 2,700 | 2,715 | 110,400 |
| 2005/01/07 | 2,670 | 2,715 | 2,660 | 2,700 | 112,400 |
| 2005/01/06 | 2,670 | 2,685 | 2,670 | 2,675 | 130,200 |
| 2005/01/05 | 2,695 | 2,710 | 2,670 | 2,690 | 204,800 |
| 2005/01/04 | 2,755 | 2,760 | 2,700 | 2,725 | 130,500 |