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 |
|---|---|---|---|---|---|
| 2009/12/30 | 3,070 | 3,080 | 3,040 | 3,050 | 200,700 |
| 2009/12/29 | 3,040 | 3,080 | 3,040 | 3,050 | 116,200 |
| 2009/12/28 | 3,040 | 3,100 | 3,030 | 3,060 | 272,300 |
| 2009/12/25 | 3,080 | 3,100 | 3,030 | 3,070 | 257,500 |
| 2009/12/24 | 3,130 | 3,130 | 3,090 | 3,100 | 229,200 |
| 2009/12/22 | 3,220 | 3,220 | 3,110 | 3,120 | 248,700 |
| 2009/12/21 | 3,150 | 3,230 | 3,120 | 3,230 | 277,200 |
| 2009/12/18 | 3,190 | 3,190 | 3,140 | 3,160 | 126,000 |
| 2009/12/17 | 3,230 | 3,240 | 3,170 | 3,170 | 191,700 |
| 2009/12/16 | 3,240 | 3,270 | 3,170 | 3,180 | 283,900 |
| 2009/12/15 | 3,220 | 3,240 | 3,190 | 3,220 | 215,000 |
| 2009/12/14 | 3,220 | 3,230 | 3,170 | 3,200 | 154,700 |
| 2009/12/11 | 3,200 | 3,240 | 3,190 | 3,240 | 240,300 |
| 2009/12/10 | 3,170 | 3,210 | 3,170 | 3,210 | 177,400 |
| 2009/12/09 | 3,210 | 3,220 | 3,190 | 3,190 | 97,400 |
| 2009/12/08 | 3,200 | 3,230 | 3,200 | 3,220 | 120,300 |
| 2009/12/07 | 3,220 | 3,240 | 3,180 | 3,190 | 123,900 |
| 2009/12/04 | 3,240 | 3,260 | 3,180 | 3,230 | 304,400 |
| 2009/12/03 | 3,210 | 3,240 | 3,190 | 3,240 | 199,400 |
| 2009/12/02 | 3,210 | 3,220 | 3,180 | 3,190 | 139,100 |
| 2009/12/01 | 3,180 | 3,230 | 3,170 | 3,200 | 414,600 |
| 2009/11/30 | 3,110 | 3,160 | 3,100 | 3,160 | 281,500 |
| 2009/11/27 | 3,030 | 3,120 | 3,020 | 3,090 | 316,800 |
| 2009/11/26 | 3,050 | 3,080 | 3,050 | 3,060 | 121,900 |
| 2009/11/25 | 3,110 | 3,120 | 3,070 | 3,090 | 143,600 |
| 2009/11/24 | 3,120 | 3,140 | 3,090 | 3,120 | 233,300 |
| 2009/11/20 | 3,110 | 3,130 | 3,080 | 3,110 | 133,000 |
| 2009/11/19 | 3,140 | 3,140 | 3,090 | 3,120 | 260,700 |
| 2009/11/18 | 3,100 | 3,140 | 3,100 | 3,130 | 254,300 |
| 2009/11/17 | 3,100 | 3,130 | 3,090 | 3,100 | 281,400 |
| 2009/11/16 | 3,090 | 3,120 | 3,060 | 3,120 | 209,300 |
| 2009/11/13 | 3,080 | 3,100 | 3,060 | 3,070 | 249,500 |
| 2009/11/12 | 3,130 | 3,160 | 3,080 | 3,100 | 433,600 |
| 2009/11/11 | 3,170 | 3,180 | 3,140 | 3,150 | 206,600 |
| 2009/11/10 | 3,170 | 3,210 | 3,170 | 3,180 | 257,500 |
| 2009/11/09 | 3,150 | 3,170 | 3,120 | 3,150 | 360,500 |
| 2009/11/06 | 3,180 | 3,190 | 3,120 | 3,170 | 344,000 |
| 2009/11/05 | 3,220 | 3,220 | 3,160 | 3,170 | 311,300 |
| 2009/11/04 | 3,180 | 3,220 | 3,180 | 3,210 | 130,600 |
| 2009/11/02 | 3,220 | 3,220 | 3,160 | 3,200 | 358,300 |
| 2009/10/30 | 3,200 | 3,240 | 3,200 | 3,230 | 377,600 |
| 2009/10/29 | 3,180 | 3,210 | 3,170 | 3,190 | 421,300 |
| 2009/10/28 | 3,250 | 3,260 | 3,220 | 3,230 | 321,700 |
| 2009/10/27 | 3,300 | 3,300 | 3,240 | 3,250 | 418,300 |
| 2009/10/26 | 3,300 | 3,310 | 3,270 | 3,290 | 561,900 |
| 2009/10/23 | 3,400 | 3,420 | 3,320 | 3,340 | 815,300 |
| 2009/10/22 | 3,390 | 3,430 | 3,340 | 3,380 | 736,900 |
| 2009/10/21 | 3,230 | 3,340 | 3,220 | 3,340 | 725,000 |
| 2009/10/20 | 3,210 | 3,240 | 3,210 | 3,230 | 347,300 |
| 2009/10/19 | 3,230 | 3,230 | 3,210 | 3,230 | 114,700 |
| 2009/10/16 | 3,220 | 3,220 | 3,190 | 3,220 | 277,200 |
| 2009/10/15 | 3,170 | 3,250 | 3,170 | 3,250 | 646,500 |
| 2009/10/14 | 3,090 | 3,210 | 3,060 | 3,200 | 891,800 |
| 2009/10/13 | 3,020 | 3,100 | 3,010 | 3,090 | 307,400 |
| 2009/10/09 | 3,010 | 3,030 | 2,980 | 3,030 | 187,200 |
| 2009/10/08 | 3,010 | 3,020 | 2,995 | 3,020 | 227,600 |
| 2009/10/07 | 3,000 | 3,040 | 3,000 | 3,020 | 339,100 |
| 2009/10/06 | 2,995 | 3,010 | 2,975 | 3,010 | 182,400 |
| 2009/10/05 | 3,010 | 3,030 | 3,000 | 3,020 | 217,300 |
| 2009/10/02 | 3,070 | 3,070 | 3,020 | 3,040 | 415,100 |
| 2009/10/01 | 3,070 | 3,100 | 3,050 | 3,100 | 191,900 |
| 2009/09/30 | 3,080 | 3,100 | 3,060 | 3,100 | 133,100 |
| 2009/09/29 | 3,080 | 3,080 | 3,050 | 3,070 | 209,500 |
| 2009/09/28 | 3,070 | 3,110 | 3,060 | 3,100 | 164,900 |
| 2009/09/25 | 3,110 | 3,110 | 3,070 | 3,070 | 147,100 |
| 2009/09/24 | 3,080 | 3,130 | 3,080 | 3,130 | 257,200 |
| 2009/09/18 | 3,050 | 3,080 | 3,050 | 3,070 | 173,100 |
| 2009/09/17 | 3,060 | 3,080 | 3,030 | 3,070 | 135,400 |
| 2009/09/16 | 3,060 | 3,080 | 3,050 | 3,060 | 109,700 |
| 2009/09/15 | 3,020 | 3,070 | 2,995 | 3,070 | 157,600 |
| 2009/09/14 | 2,995 | 3,020 | 2,985 | 2,995 | 78,400 |
| 2009/09/11 | 3,010 | 3,020 | 2,985 | 2,995 | 211,300 |
| 2009/09/10 | 3,030 | 3,050 | 3,010 | 3,030 | 161,500 |
| 2009/09/09 | 3,030 | 3,050 | 3,000 | 3,020 | 162,200 |
| 2009/09/08 | 3,060 | 3,070 | 3,030 | 3,060 | 133,300 |
| 2009/09/07 | 3,070 | 3,080 | 3,060 | 3,060 | 152,000 |
| 2009/09/04 | 3,080 | 3,100 | 3,050 | 3,060 | 202,400 |
| 2009/09/03 | 3,050 | 3,080 | 3,050 | 3,070 | 158,500 |
| 2009/09/02 | 3,030 | 3,080 | 3,000 | 3,070 | 314,700 |
| 2009/09/01 | 3,050 | 3,050 | 3,020 | 3,030 | 113,100 |
| 2009/08/31 | 3,050 | 3,090 | 3,040 | 3,070 | 196,800 |
| 2009/08/28 | 3,040 | 3,080 | 3,010 | 3,040 | 267,700 |
| 2009/08/27 | 3,020 | 3,030 | 2,980 | 3,030 | 146,400 |
| 2009/08/26 | 3,040 | 3,050 | 2,995 | 3,010 | 313,400 |
| 2009/08/25 | 3,000 | 3,030 | 3,000 | 3,030 | 101,600 |
| 2009/08/24 | 3,010 | 3,040 | 3,000 | 3,030 | 102,600 |
| 2009/08/21 | 3,000 | 3,010 | 2,975 | 3,000 | 115,700 |
| 2009/08/20 | 2,985 | 3,010 | 2,960 | 3,000 | 179,800 |
| 2009/08/19 | 2,980 | 3,010 | 2,975 | 2,995 | 199,300 |
| 2009/08/18 | 2,935 | 2,975 | 2,935 | 2,970 | 138,100 |
| 2009/08/17 | 2,925 | 2,955 | 2,890 | 2,955 | 210,900 |
| 2009/08/14 | 2,920 | 2,965 | 2,915 | 2,955 | 183,900 |
| 2009/08/13 | 2,985 | 2,990 | 2,945 | 2,955 | 181,300 |
| 2009/08/12 | 2,990 | 3,020 | 2,990 | 3,000 | 144,700 |
| 2009/08/11 | 2,985 | 3,010 | 2,980 | 3,010 | 121,800 |
| 2009/08/10 | 2,970 | 2,990 | 2,940 | 2,955 | 122,500 |
| 2009/08/07 | 2,960 | 2,975 | 2,935 | 2,965 | 122,600 |
| 2009/08/06 | 2,965 | 2,990 | 2,955 | 2,955 | 212,600 |
| 2009/08/05 | 2,960 | 2,980 | 2,960 | 2,965 | 173,300 |
| 2009/08/04 | 2,925 | 2,980 | 2,925 | 2,955 | 236,000 |
| 2009/08/03 | 2,875 | 2,955 | 2,825 | 2,920 | 582,800 |
| 2009/07/31 | 2,870 | 2,875 | 2,825 | 2,855 | 119,400 |
| 2009/07/30 | 2,850 | 2,865 | 2,835 | 2,855 | 133,000 |
| 2009/07/29 | 2,795 | 2,845 | 2,795 | 2,825 | 161,100 |
| 2009/07/28 | 2,800 | 2,835 | 2,790 | 2,820 | 200,700 |
| 2009/07/27 | 2,775 | 2,850 | 2,765 | 2,825 | 355,200 |
| 2009/07/24 | 2,730 | 2,735 | 2,655 | 2,695 | 506,400 |
| 2009/07/23 | 2,745 | 2,775 | 2,720 | 2,730 | 196,100 |
| 2009/07/22 | 2,760 | 2,780 | 2,745 | 2,765 | 144,100 |
| 2009/07/21 | 2,725 | 2,745 | 2,715 | 2,745 | 166,200 |
| 2009/07/17 | 2,680 | 2,710 | 2,670 | 2,685 | 117,400 |
| 2009/07/16 | 2,695 | 2,700 | 2,660 | 2,665 | 110,100 |
| 2009/07/15 | 2,695 | 2,695 | 2,635 | 2,640 | 214,700 |
| 2009/07/14 | 2,750 | 2,750 | 2,650 | 2,675 | 270,600 |
| 2009/07/13 | 2,785 | 2,785 | 2,715 | 2,725 | 277,600 |
| 2009/07/10 | 2,780 | 2,785 | 2,740 | 2,765 | 204,600 |
| 2009/07/09 | 2,810 | 2,830 | 2,740 | 2,780 | 291,100 |
| 2009/07/08 | 2,830 | 2,875 | 2,830 | 2,850 | 194,600 |
| 2009/07/07 | 2,845 | 2,880 | 2,835 | 2,870 | 301,800 |
| 2009/07/06 | 2,815 | 2,835 | 2,800 | 2,825 | 114,700 |
| 2009/07/03 | 2,830 | 2,830 | 2,790 | 2,815 | 157,300 |
| 2009/07/02 | 2,815 | 2,845 | 2,795 | 2,835 | 283,000 |
| 2009/07/01 | 2,790 | 2,820 | 2,770 | 2,795 | 359,000 |
| 2009/06/30 | 2,690 | 2,795 | 2,650 | 2,795 | 622,400 |
| 2009/06/29 | 2,640 | 2,715 | 2,640 | 2,665 | 389,900 |
| 2009/06/26 | 2,575 | 2,595 | 2,545 | 2,595 | 198,400 |
| 2009/06/25 | 2,570 | 2,605 | 2,550 | 2,595 | 197,100 |
| 2009/06/24 | 2,535 | 2,550 | 2,505 | 2,545 | 162,600 |
| 2009/06/23 | 2,535 | 2,550 | 2,515 | 2,535 | 119,500 |
| 2009/06/22 | 2,545 | 2,575 | 2,535 | 2,565 | 106,500 |
| 2009/06/19 | 2,550 | 2,555 | 2,520 | 2,555 | 174,500 |
| 2009/06/18 | 2,525 | 2,580 | 2,525 | 2,560 | 147,300 |
| 2009/06/17 | 2,535 | 2,570 | 2,535 | 2,560 | 98,900 |
| 2009/06/16 | 2,570 | 2,600 | 2,550 | 2,575 | 159,900 |
| 2009/06/15 | 2,575 | 2,610 | 2,555 | 2,610 | 126,100 |
| 2009/06/12 | 2,615 | 2,615 | 2,590 | 2,605 | 182,000 |
| 2009/06/11 | 2,595 | 2,595 | 2,525 | 2,585 | 170,700 |
| 2009/06/10 | 2,600 | 2,615 | 2,570 | 2,590 | 202,700 |
| 2009/06/09 | 2,580 | 2,585 | 2,550 | 2,575 | 145,400 |
| 2009/06/08 | 2,615 | 2,620 | 2,570 | 2,580 | 233,700 |
| 2009/06/05 | 2,595 | 2,595 | 2,535 | 2,545 | 182,600 |
| 2009/06/04 | 2,630 | 2,660 | 2,550 | 2,575 | 384,400 |
| 2009/06/03 | 2,550 | 2,640 | 2,550 | 2,630 | 426,600 |
| 2009/06/02 | 2,550 | 2,550 | 2,505 | 2,525 | 232,900 |
| 2009/06/01 | 2,470 | 2,525 | 2,445 | 2,500 | 274,000 |
| 2009/05/29 | 2,425 | 2,460 | 2,385 | 2,455 | 381,100 |
| 2009/05/28 | 2,465 | 2,465 | 2,415 | 2,420 | 237,900 |
| 2009/05/27 | 2,480 | 2,490 | 2,440 | 2,470 | 268,300 |
| 2009/05/26 | 2,425 | 2,510 | 2,420 | 2,480 | 288,500 |
| 2009/05/25 | 2,390 | 2,455 | 2,390 | 2,445 | 155,500 |
| 2009/05/22 | 2,420 | 2,445 | 2,395 | 2,410 | 144,700 |
| 2009/05/21 | 2,430 | 2,450 | 2,400 | 2,435 | 188,000 |
| 2009/05/20 | 2,395 | 2,430 | 2,395 | 2,430 | 138,900 |
| 2009/05/19 | 2,430 | 2,430 | 2,385 | 2,390 | 149,400 |
| 2009/05/18 | 2,405 | 2,410 | 2,385 | 2,390 | 150,500 |
| 2009/05/15 | 2,395 | 2,395 | 2,340 | 2,385 | 175,500 |
| 2009/05/14 | 2,360 | 2,425 | 2,355 | 2,360 | 281,100 |
| 2009/05/13 | 2,400 | 2,420 | 2,325 | 2,400 | 456,200 |
| 2009/05/12 | 2,480 | 2,480 | 2,405 | 2,420 | 324,700 |
| 2009/05/11 | 2,470 | 2,505 | 2,445 | 2,490 | 144,100 |
| 2009/05/08 | 2,470 | 2,500 | 2,425 | 2,480 | 177,400 |
| 2009/05/07 | 2,495 | 2,510 | 2,455 | 2,470 | 152,500 |
| 2009/05/01 | 2,465 | 2,485 | 2,420 | 2,425 | 174,600 |
| 2009/04/30 | 2,445 | 2,490 | 2,430 | 2,430 | 215,500 |
| 2009/04/28 | 2,485 | 2,515 | 2,375 | 2,375 | 307,400 |
| 2009/04/27 | 2,485 | 2,545 | 2,465 | 2,490 | 292,100 |
| 2009/04/24 | 2,430 | 2,455 | 2,400 | 2,410 | 262,300 |
| 2009/04/23 | 2,430 | 2,445 | 2,395 | 2,430 | 291,000 |
| 2009/04/22 | 2,445 | 2,445 | 2,350 | 2,365 | 346,000 |
| 2009/04/21 | 2,440 | 2,450 | 2,390 | 2,440 | 309,700 |
| 2009/04/20 | 2,465 | 2,495 | 2,430 | 2,445 | 313,300 |
| 2009/04/17 | 2,480 | 2,480 | 2,430 | 2,445 | 248,000 |
| 2009/04/16 | 2,480 | 2,540 | 2,450 | 2,475 | 300,600 |
| 2009/04/15 | 2,450 | 2,515 | 2,450 | 2,500 | 177,700 |
| 2009/04/14 | 2,510 | 2,510 | 2,440 | 2,465 | 271,900 |
| 2009/04/13 | 2,485 | 2,510 | 2,465 | 2,490 | 310,700 |
| 2009/04/10 | 2,520 | 2,530 | 2,480 | 2,495 | 300,200 |
| 2009/04/09 | 2,585 | 2,595 | 2,535 | 2,545 | 139,100 |
| 2009/04/08 | 2,610 | 2,610 | 2,525 | 2,565 | 302,800 |
| 2009/04/07 | 2,635 | 2,705 | 2,625 | 2,650 | 334,100 |
| 2009/04/06 | 2,645 | 2,685 | 2,625 | 2,630 | 169,100 |
| 2009/04/03 | 2,625 | 2,680 | 2,585 | 2,640 | 228,200 |
| 2009/04/02 | 2,600 | 2,635 | 2,555 | 2,620 | 187,500 |
| 2009/04/01 | 2,580 | 2,580 | 2,515 | 2,560 | 200,400 |
| 2009/03/31 | 2,625 | 2,625 | 2,560 | 2,575 | 283,600 |
| 2009/03/30 | 2,645 | 2,670 | 2,575 | 2,585 | 241,800 |
| 2009/03/27 | 2,685 | 2,715 | 2,660 | 2,685 | 183,700 |
| 2009/03/26 | 2,690 | 2,690 | 2,640 | 2,670 | 185,500 |
| 2009/03/25 | 2,590 | 2,660 | 2,570 | 2,660 | 321,400 |
| 2009/03/24 | 2,600 | 2,615 | 2,505 | 2,595 | 391,000 |
| 2009/03/23 | 2,535 | 2,590 | 2,520 | 2,590 | 254,200 |
| 2009/03/19 | 2,600 | 2,615 | 2,510 | 2,575 | 155,500 |
| 2009/03/18 | 2,415 | 2,560 | 2,390 | 2,560 | 399,900 |
| 2009/03/17 | 2,565 | 2,575 | 2,510 | 2,540 | 307,000 |
| 2009/03/16 | 2,515 | 2,625 | 2,515 | 2,560 | 190,100 |
| 2009/03/13 | 2,475 | 2,545 | 2,475 | 2,515 | 334,000 |
| 2009/03/12 | 2,535 | 2,555 | 2,470 | 2,505 | 277,200 |
| 2009/03/11 | 2,560 | 2,590 | 2,515 | 2,575 | 174,600 |
| 2009/03/10 | 2,495 | 2,530 | 2,470 | 2,490 | 213,700 |
| 2009/03/09 | 2,495 | 2,570 | 2,495 | 2,535 | 231,500 |
| 2009/03/06 | 2,520 | 2,590 | 2,490 | 2,510 | 412,500 |
| 2009/03/05 | 2,595 | 2,630 | 2,530 | 2,600 | 297,000 |
| 2009/03/04 | 2,550 | 2,590 | 2,500 | 2,575 | 254,400 |
| 2009/03/03 | 2,625 | 2,640 | 2,565 | 2,575 | 366,800 |
| 2009/03/02 | 2,690 | 2,690 | 2,605 | 2,655 | 317,100 |
| 2009/02/27 | 2,650 | 2,725 | 2,620 | 2,720 | 381,800 |
| 2009/02/26 | 2,645 | 2,665 | 2,605 | 2,650 | 415,500 |
| 2009/02/25 | 2,625 | 2,650 | 2,590 | 2,650 | 448,700 |
| 2009/02/24 | 2,615 | 2,635 | 2,600 | 2,625 | 412,100 |
| 2009/02/23 | 2,560 | 2,620 | 2,530 | 2,615 | 437,400 |
| 2009/02/20 | 2,570 | 2,575 | 2,530 | 2,560 | 325,600 |
| 2009/02/19 | 2,560 | 2,580 | 2,535 | 2,550 | 457,300 |
| 2009/02/18 | 2,620 | 2,625 | 2,530 | 2,560 | 649,200 |
| 2009/02/17 | 2,595 | 2,635 | 2,570 | 2,620 | 619,100 |
| 2009/02/16 | 2,480 | 2,605 | 2,450 | 2,595 | 745,500 |
| 2009/02/13 | 2,310 | 2,490 | 2,305 | 2,480 | 1,160,500 |
| 2009/02/12 | 2,260 | 2,290 | 2,235 | 2,265 | 504,000 |
| 2009/02/10 | 2,340 | 2,365 | 2,315 | 2,330 | 655,900 |
| 2009/02/09 | 2,315 | 2,360 | 2,295 | 2,300 | 894,200 |
| 2009/02/06 | 2,185 | 2,280 | 2,160 | 2,270 | 517,600 |
| 2009/02/05 | 2,255 | 2,275 | 2,190 | 2,215 | 424,800 |
| 2009/02/04 | 2,225 | 2,260 | 2,190 | 2,235 | 476,900 |
| 2009/02/03 | 2,255 | 2,270 | 2,225 | 2,225 | 644,200 |
| 2009/02/02 | 2,295 | 2,300 | 2,230 | 2,250 | 518,500 |
| 2009/01/30 | 2,485 | 2,485 | 2,305 | 2,335 | 538,600 |
| 2009/01/29 | 2,270 | 2,290 | 2,230 | 2,285 | 435,400 |
| 2009/01/28 | 2,265 | 2,325 | 2,265 | 2,295 | 492,000 |
| 2009/01/27 | 2,190 | 2,280 | 2,185 | 2,260 | 327,100 |
| 2009/01/26 | 2,225 | 2,225 | 2,135 | 2,150 | 545,100 |
| 2009/01/23 | 2,170 | 2,215 | 2,120 | 2,185 | 581,000 |
| 2009/01/22 | 2,130 | 2,185 | 2,120 | 2,170 | 651,300 |
| 2009/01/21 | 2,120 | 2,170 | 2,105 | 2,150 | 598,600 |
| 2009/01/20 | 2,165 | 2,170 | 2,110 | 2,160 | 370,200 |
| 2009/01/19 | 2,200 | 2,200 | 2,140 | 2,165 | 155,600 |
| 2009/01/16 | 2,190 | 2,235 | 2,160 | 2,205 | 359,600 |
| 2009/01/15 | 2,190 | 2,240 | 2,135 | 2,150 | 413,300 |
| 2009/01/14 | 2,255 | 2,345 | 2,235 | 2,265 | 514,100 |
| 2009/01/13 | 2,295 | 2,300 | 2,220 | 2,235 | 762,000 |
| 2009/01/09 | 2,355 | 2,400 | 2,305 | 2,375 | 756,000 |
| 2009/01/08 | 2,445 | 2,495 | 2,425 | 2,435 | 413,500 |
| 2009/01/07 | 2,590 | 2,595 | 2,515 | 2,520 | 327,100 |
| 2009/01/06 | 2,695 | 2,695 | 2,595 | 2,600 | 261,500 |
| 2009/01/05 | 2,750 | 2,750 | 2,640 | 2,660 | 109,900 |