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 |
|---|---|---|---|---|---|
| 2018/12/28 | 5,710 | 5,710 | 5,550 | 5,590 | 171,600 |
| 2018/12/27 | 5,520 | 5,690 | 5,520 | 5,660 | 253,500 |
| 2018/12/26 | 5,390 | 5,460 | 5,290 | 5,380 | 236,700 |
| 2018/12/25 | 5,500 | 5,510 | 5,310 | 5,360 | 208,600 |
| 2018/12/21 | 5,790 | 5,800 | 5,520 | 5,600 | 486,200 |
| 2018/12/20 | 5,900 | 5,940 | 5,780 | 5,810 | 233,400 |
| 2018/12/19 | 5,910 | 5,940 | 5,870 | 5,910 | 323,200 |
| 2018/12/18 | 6,010 | 6,060 | 5,930 | 5,940 | 285,800 |
| 2018/12/17 | 6,060 | 6,090 | 5,990 | 6,070 | 257,000 |
| 2018/12/14 | 6,140 | 6,230 | 6,090 | 6,130 | 445,200 |
| 2018/12/13 | 6,050 | 6,150 | 5,980 | 6,120 | 315,000 |
| 2018/12/12 | 6,000 | 6,080 | 5,940 | 6,040 | 518,200 |
| 2018/12/11 | 6,090 | 6,130 | 5,970 | 6,010 | 277,200 |
| 2018/12/10 | 6,060 | 6,090 | 5,960 | 6,060 | 189,200 |
| 2018/12/07 | 6,130 | 6,220 | 6,050 | 6,100 | 340,100 |
| 2018/12/06 | 6,060 | 6,120 | 6,020 | 6,080 | 292,200 |
| 2018/12/05 | 6,050 | 6,170 | 6,050 | 6,140 | 338,900 |
| 2018/12/04 | 6,170 | 6,230 | 6,060 | 6,070 | 336,100 |
| 2018/12/03 | 6,200 | 6,290 | 6,100 | 6,250 | 309,200 |
| 2018/11/30 | 5,970 | 6,150 | 5,970 | 6,110 | 577,200 |
| 2018/11/29 | 6,010 | 6,040 | 5,920 | 5,940 | 300,000 |
| 2018/11/28 | 5,980 | 6,060 | 5,930 | 5,990 | 530,300 |
| 2018/11/27 | 6,050 | 6,120 | 5,950 | 5,980 | 352,500 |
| 2018/11/26 | 5,960 | 6,180 | 5,940 | 6,150 | 598,200 |
| 2018/11/22 | 5,770 | 5,840 | 5,740 | 5,820 | 208,200 |
| 2018/11/21 | 5,790 | 5,840 | 5,750 | 5,760 | 338,100 |
| 2018/11/20 | 5,890 | 5,950 | 5,850 | 5,900 | 255,500 |
| 2018/11/19 | 5,970 | 6,000 | 5,930 | 5,930 | 162,000 |
| 2018/11/16 | 5,960 | 5,980 | 5,910 | 5,940 | 277,600 |
| 2018/11/15 | 5,930 | 5,990 | 5,900 | 5,940 | 252,200 |
| 2018/11/14 | 5,950 | 6,010 | 5,930 | 5,960 | 439,200 |
| 2018/11/13 | 5,890 | 5,910 | 5,820 | 5,880 | 356,400 |
| 2018/11/12 | 6,040 | 6,110 | 5,960 | 5,990 | 405,200 |
| 2018/11/09 | 6,090 | 6,150 | 6,010 | 6,060 | 318,400 |
| 2018/11/08 | 6,090 | 6,190 | 6,060 | 6,130 | 345,100 |
| 2018/11/07 | 6,150 | 6,260 | 6,010 | 6,070 | 426,000 |
| 2018/11/06 | 5,800 | 5,990 | 5,780 | 5,950 | 351,900 |
| 2018/11/05 | 5,710 | 5,780 | 5,670 | 5,730 | 293,900 |
| 2018/11/02 | 5,750 | 5,800 | 5,670 | 5,730 | 395,800 |
| 2018/11/01 | 5,710 | 5,810 | 5,650 | 5,700 | 463,100 |
| 2018/10/31 | 5,540 | 5,760 | 5,540 | 5,720 | 605,100 |
| 2018/10/30 | 5,450 | 5,520 | 5,380 | 5,520 | 531,300 |
| 2018/10/29 | 5,270 | 5,400 | 5,240 | 5,250 | 407,100 |
| 2018/10/26 | 5,090 | 5,270 | 5,010 | 5,190 | 438,600 |
| 2018/10/25 | 5,130 | 5,200 | 5,040 | 5,050 | 248,600 |
| 2018/10/24 | 5,220 | 5,220 | 5,140 | 5,180 | 230,000 |
| 2018/10/23 | 5,250 | 5,280 | 5,160 | 5,180 | 257,000 |
| 2018/10/22 | 5,260 | 5,310 | 5,240 | 5,280 | 167,900 |
| 2018/10/19 | 5,220 | 5,310 | 5,200 | 5,300 | 220,600 |
| 2018/10/18 | 5,300 | 5,340 | 5,260 | 5,280 | 149,300 |
| 2018/10/17 | 5,270 | 5,300 | 5,200 | 5,270 | 212,100 |
| 2018/10/16 | 5,170 | 5,220 | 5,150 | 5,220 | 271,000 |
| 2018/10/15 | 5,260 | 5,260 | 5,160 | 5,170 | 185,500 |
| 2018/10/12 | 5,250 | 5,280 | 5,210 | 5,230 | 217,900 |
| 2018/10/11 | 5,350 | 5,360 | 5,220 | 5,280 | 261,700 |
| 2018/10/10 | 5,450 | 5,500 | 5,430 | 5,450 | 360,800 |
| 2018/10/09 | 5,500 | 5,530 | 5,440 | 5,470 | 287,600 |
| 2018/10/05 | 5,460 | 5,580 | 5,450 | 5,510 | 301,100 |
| 2018/10/04 | 5,520 | 5,560 | 5,460 | 5,460 | 266,100 |
| 2018/10/03 | 5,470 | 5,580 | 5,470 | 5,510 | 393,300 |
| 2018/10/02 | 5,370 | 5,470 | 5,350 | 5,430 | 239,000 |
| 2018/10/01 | 5,360 | 5,400 | 5,310 | 5,360 | 204,200 |
| 2018/09/28 | 5,380 | 5,410 | 5,330 | 5,390 | 292,000 |
| 2018/09/27 | 5,330 | 5,440 | 5,320 | 5,320 | 278,100 |
| 2018/09/26 | 5,300 | 5,450 | 5,300 | 5,430 | 309,900 |
| 2018/09/25 | 5,240 | 5,310 | 5,210 | 5,300 | 271,500 |
| 2018/09/21 | 5,210 | 5,230 | 5,160 | 5,190 | 282,500 |
| 2018/09/20 | 5,220 | 5,230 | 5,150 | 5,170 | 184,300 |
| 2018/09/19 | 5,180 | 5,190 | 5,100 | 5,160 | 194,000 |
| 2018/09/18 | 5,060 | 5,140 | 5,040 | 5,120 | 184,300 |
| 2018/09/14 | 5,070 | 5,130 | 5,060 | 5,080 | 242,900 |
| 2018/09/13 | 5,010 | 5,090 | 5,000 | 5,020 | 157,600 |
| 2018/09/12 | 5,000 | 5,000 | 4,940 | 4,980 | 209,000 |
| 2018/09/11 | 5,000 | 5,060 | 4,975 | 5,020 | 159,100 |
| 2018/09/10 | 4,975 | 5,030 | 4,965 | 5,000 | 153,000 |
| 2018/09/07 | 4,965 | 5,010 | 4,960 | 4,995 | 162,200 |
| 2018/09/06 | 5,050 | 5,050 | 4,970 | 5,010 | 259,400 |
| 2018/09/05 | 5,020 | 5,060 | 4,990 | 5,030 | 213,200 |
| 2018/09/04 | 5,020 | 5,050 | 4,985 | 5,040 | 89,500 |
| 2018/09/03 | 5,020 | 5,050 | 5,010 | 5,050 | 98,400 |
| 2018/08/31 | 5,030 | 5,080 | 5,010 | 5,050 | 242,200 |
| 2018/08/30 | 5,000 | 5,050 | 4,980 | 5,030 | 174,800 |
| 2018/08/29 | 5,000 | 5,050 | 4,990 | 5,020 | 159,000 |
| 2018/08/28 | 4,955 | 5,010 | 4,935 | 4,960 | 181,100 |
| 2018/08/27 | 4,915 | 4,965 | 4,900 | 4,950 | 110,900 |
| 2018/08/24 | 4,870 | 4,895 | 4,860 | 4,885 | 149,100 |
| 2018/08/23 | 4,790 | 4,805 | 4,760 | 4,800 | 121,200 |
| 2018/08/22 | 4,775 | 4,855 | 4,765 | 4,780 | 313,200 |
| 2018/08/21 | 4,735 | 4,810 | 4,690 | 4,790 | 134,300 |
| 2018/08/20 | 4,740 | 4,775 | 4,695 | 4,735 | 128,300 |
| 2018/08/17 | 4,745 | 4,850 | 4,735 | 4,790 | 245,100 |
| 2018/08/16 | 4,745 | 4,755 | 4,665 | 4,700 | 205,700 |
| 2018/08/15 | 4,725 | 4,815 | 4,715 | 4,790 | 219,800 |
| 2018/08/14 | 4,720 | 4,730 | 4,630 | 4,705 | 219,100 |
| 2018/08/13 | 4,700 | 4,760 | 4,675 | 4,690 | 316,700 |
| 2018/08/10 | 4,735 | 4,760 | 4,660 | 4,710 | 164,500 |
| 2018/08/09 | 4,665 | 4,750 | 4,635 | 4,735 | 227,000 |
| 2018/08/08 | 4,615 | 4,710 | 4,610 | 4,665 | 324,500 |
| 2018/08/07 | 4,655 | 4,770 | 4,400 | 4,620 | 632,500 |
| 2018/08/06 | 4,860 | 4,860 | 4,790 | 4,795 | 220,800 |
| 2018/08/03 | 4,880 | 4,880 | 4,800 | 4,810 | 143,900 |
| 2018/08/02 | 4,930 | 4,940 | 4,835 | 4,845 | 222,600 |
| 2018/08/01 | 4,875 | 4,965 | 4,875 | 4,950 | 288,100 |
| 2018/07/31 | 4,875 | 4,930 | 4,835 | 4,885 | 301,000 |
| 2018/07/30 | 4,895 | 4,925 | 4,855 | 4,890 | 124,600 |
| 2018/07/27 | 4,930 | 4,950 | 4,900 | 4,930 | 121,000 |
| 2018/07/26 | 4,925 | 4,930 | 4,835 | 4,895 | 151,500 |
| 2018/07/25 | 4,870 | 4,985 | 4,830 | 4,855 | 318,000 |
| 2018/07/24 | 4,830 | 4,830 | 4,750 | 4,760 | 128,500 |
| 2018/07/23 | 4,795 | 4,840 | 4,780 | 4,790 | 137,000 |
| 2018/07/20 | 4,805 | 4,860 | 4,780 | 4,810 | 197,000 |
| 2018/07/19 | 4,815 | 4,840 | 4,770 | 4,830 | 157,400 |
| 2018/07/18 | 4,820 | 4,860 | 4,795 | 4,815 | 131,300 |
| 2018/07/17 | 4,710 | 4,795 | 4,690 | 4,770 | 156,700 |
| 2018/07/13 | 4,685 | 4,705 | 4,640 | 4,685 | 201,000 |
| 2018/07/12 | 4,610 | 4,655 | 4,600 | 4,640 | 165,500 |
| 2018/07/11 | 4,630 | 4,665 | 4,595 | 4,610 | 200,400 |
| 2018/07/10 | 4,665 | 4,685 | 4,630 | 4,635 | 197,000 |
| 2018/07/09 | 4,650 | 4,690 | 4,630 | 4,650 | 114,000 |
| 2018/07/06 | 4,635 | 4,675 | 4,600 | 4,615 | 206,100 |
| 2018/07/05 | 4,605 | 4,630 | 4,570 | 4,590 | 175,600 |
| 2018/07/04 | 4,590 | 4,620 | 4,570 | 4,605 | 133,800 |
| 2018/07/03 | 4,610 | 4,650 | 4,580 | 4,615 | 215,200 |
| 2018/07/02 | 4,670 | 4,745 | 4,620 | 4,620 | 283,600 |
| 2018/06/29 | 4,665 | 4,710 | 4,630 | 4,690 | 313,800 |
| 2018/06/28 | 4,720 | 4,720 | 4,635 | 4,655 | 249,400 |
| 2018/06/27 | 4,660 | 4,740 | 4,660 | 4,725 | 200,400 |
| 2018/06/26 | 4,695 | 4,705 | 4,660 | 4,690 | 230,600 |
| 2018/06/25 | 4,760 | 4,765 | 4,685 | 4,690 | 172,700 |
| 2018/06/22 | 4,800 | 4,825 | 4,755 | 4,780 | 243,900 |
| 2018/06/21 | 4,865 | 4,905 | 4,835 | 4,835 | 287,400 |
| 2018/06/20 | 4,790 | 4,860 | 4,750 | 4,850 | 307,600 |
| 2018/06/19 | 4,800 | 4,865 | 4,765 | 4,780 | 442,700 |
| 2018/06/18 | 4,805 | 4,855 | 4,795 | 4,810 | 240,300 |
| 2018/06/15 | 4,815 | 4,880 | 4,765 | 4,850 | 412,000 |
| 2018/06/14 | 4,840 | 4,850 | 4,790 | 4,825 | 208,100 |
| 2018/06/13 | 4,880 | 4,925 | 4,855 | 4,870 | 254,600 |
| 2018/06/12 | 4,885 | 4,910 | 4,850 | 4,855 | 239,000 |
| 2018/06/11 | 4,855 | 4,885 | 4,815 | 4,865 | 249,700 |
| 2018/06/08 | 4,865 | 4,930 | 4,865 | 4,900 | 347,200 |
| 2018/06/07 | 4,905 | 4,925 | 4,855 | 4,885 | 232,500 |
| 2018/06/06 | 4,850 | 4,925 | 4,845 | 4,905 | 221,300 |
| 2018/06/05 | 4,990 | 5,020 | 4,845 | 4,900 | 265,100 |
| 2018/06/04 | 4,950 | 4,995 | 4,940 | 4,960 | 179,700 |
| 2018/06/01 | 4,860 | 4,965 | 4,855 | 4,895 | 215,400 |
| 2018/05/31 | 4,970 | 4,985 | 4,875 | 4,880 | 610,000 |
| 2018/05/30 | 4,895 | 4,940 | 4,870 | 4,925 | 344,900 |
| 2018/05/29 | 4,990 | 5,040 | 4,925 | 4,950 | 279,900 |
| 2018/05/28 | 5,040 | 5,080 | 5,010 | 5,020 | 123,400 |
| 2018/05/25 | 5,090 | 5,110 | 5,040 | 5,050 | 192,900 |
| 2018/05/24 | 5,050 | 5,140 | 5,050 | 5,100 | 252,500 |
| 2018/05/23 | 4,995 | 5,070 | 4,995 | 5,030 | 297,700 |
| 2018/05/22 | 5,090 | 5,110 | 5,070 | 5,090 | 104,300 |
| 2018/05/21 | 5,100 | 5,110 | 5,060 | 5,070 | 163,200 |
| 2018/05/18 | 5,140 | 5,150 | 5,080 | 5,100 | 233,800 |
| 2018/05/17 | 5,140 | 5,200 | 5,080 | 5,150 | 350,100 |
| 2018/05/16 | 5,000 | 5,180 | 4,990 | 5,150 | 305,500 |
| 2018/05/15 | 4,975 | 5,020 | 4,965 | 5,000 | 164,600 |
| 2018/05/14 | 4,905 | 4,970 | 4,890 | 4,955 | 152,200 |
| 2018/05/11 | 4,880 | 4,910 | 4,865 | 4,900 | 302,800 |
| 2018/05/10 | 4,900 | 4,945 | 4,775 | 4,885 | 511,200 |
| 2018/05/09 | 4,700 | 5,110 | 4,540 | 5,050 | 764,800 |
| 2018/05/08 | 4,750 | 4,790 | 4,690 | 4,700 | 336,500 |
| 2018/05/07 | 4,740 | 4,740 | 4,655 | 4,730 | 281,200 |
| 2018/05/02 | 4,790 | 4,800 | 4,705 | 4,765 | 267,800 |
| 2018/05/01 | 4,710 | 4,810 | 4,680 | 4,775 | 306,100 |
| 2018/04/27 | 4,620 | 4,720 | 4,620 | 4,710 | 273,500 |
| 2018/04/26 | 4,560 | 4,620 | 4,525 | 4,605 | 177,700 |
| 2018/04/25 | 4,500 | 4,580 | 4,485 | 4,535 | 161,900 |
| 2018/04/24 | 4,505 | 4,550 | 4,490 | 4,540 | 106,700 |
| 2018/04/23 | 4,505 | 4,510 | 4,460 | 4,475 | 93,100 |
| 2018/04/20 | 4,520 | 4,570 | 4,515 | 4,540 | 189,800 |
| 2018/04/19 | 4,510 | 4,545 | 4,475 | 4,480 | 132,500 |
| 2018/04/18 | 4,460 | 4,500 | 4,430 | 4,495 | 171,000 |
| 2018/04/17 | 4,470 | 4,480 | 4,430 | 4,460 | 179,400 |
| 2018/04/16 | 4,355 | 4,470 | 4,345 | 4,465 | 127,000 |
| 2018/04/13 | 4,375 | 4,375 | 4,330 | 4,350 | 103,100 |
| 2018/04/12 | 4,375 | 4,390 | 4,330 | 4,350 | 92,300 |
| 2018/04/11 | 4,420 | 4,425 | 4,310 | 4,340 | 144,300 |
| 2018/04/10 | 4,460 | 4,480 | 4,395 | 4,420 | 187,100 |
| 2018/04/09 | 4,385 | 4,420 | 4,365 | 4,400 | 109,900 |
| 2018/04/06 | 4,385 | 4,420 | 4,350 | 4,380 | 170,300 |
| 2018/04/05 | 4,400 | 4,435 | 4,370 | 4,385 | 216,500 |
| 2018/04/04 | 4,305 | 4,345 | 4,270 | 4,330 | 161,300 |
| 2018/04/03 | 4,315 | 4,345 | 4,270 | 4,325 | 170,400 |
| 2018/04/02 | 4,360 | 4,395 | 4,340 | 4,340 | 109,500 |
| 2018/03/30 | 4,460 | 4,460 | 4,370 | 4,395 | 152,100 |
| 2018/03/29 | 4,430 | 4,445 | 4,370 | 4,430 | 203,400 |
| 2018/03/28 | 4,330 | 4,400 | 4,325 | 4,395 | 179,400 |
| 2018/03/27 | 4,265 | 4,405 | 4,245 | 4,405 | 304,100 |
| 2018/03/26 | 4,170 | 4,235 | 4,165 | 4,235 | 227,400 |
| 2018/03/23 | 4,305 | 4,305 | 4,200 | 4,210 | 278,400 |
| 2018/03/22 | 4,270 | 4,375 | 4,270 | 4,375 | 167,700 |
| 2018/03/20 | 4,295 | 4,315 | 4,270 | 4,305 | 135,100 |
| 2018/03/19 | 4,335 | 4,365 | 4,295 | 4,350 | 145,900 |
| 2018/03/16 | 4,435 | 4,440 | 4,360 | 4,390 | 346,400 |
| 2018/03/15 | 4,440 | 4,470 | 4,370 | 4,420 | 239,400 |
| 2018/03/14 | 4,415 | 4,430 | 4,380 | 4,405 | 220,200 |
| 2018/03/13 | 4,405 | 4,440 | 4,385 | 4,440 | 170,000 |
| 2018/03/12 | 4,440 | 4,465 | 4,385 | 4,425 | 163,500 |
| 2018/03/09 | 4,405 | 4,455 | 4,325 | 4,365 | 240,700 |
| 2018/03/08 | 4,350 | 4,380 | 4,320 | 4,345 | 137,300 |
| 2018/03/07 | 4,330 | 4,395 | 4,295 | 4,325 | 264,800 |
| 2018/03/06 | 4,285 | 4,325 | 4,265 | 4,295 | 164,600 |
| 2018/03/05 | 4,225 | 4,280 | 4,225 | 4,250 | 153,800 |
| 2018/03/02 | 4,185 | 4,270 | 4,180 | 4,245 | 286,700 |
| 2018/03/01 | 4,370 | 4,370 | 4,215 | 4,235 | 337,900 |
| 2018/02/28 | 4,310 | 4,415 | 4,305 | 4,380 | 409,100 |
| 2018/02/27 | 4,265 | 4,295 | 4,220 | 4,280 | 210,400 |
| 2018/02/26 | 4,250 | 4,315 | 4,240 | 4,290 | 157,500 |
| 2018/02/23 | 4,205 | 4,235 | 4,190 | 4,210 | 124,500 |
| 2018/02/22 | 4,245 | 4,275 | 4,190 | 4,200 | 276,600 |
| 2018/02/21 | 4,300 | 4,320 | 4,250 | 4,305 | 156,800 |
| 2018/02/20 | 4,345 | 4,355 | 4,300 | 4,325 | 96,500 |
| 2018/02/19 | 4,310 | 4,345 | 4,280 | 4,345 | 118,600 |
| 2018/02/16 | 4,245 | 4,300 | 4,245 | 4,260 | 142,000 |
| 2018/02/15 | 4,235 | 4,265 | 4,205 | 4,230 | 182,600 |
| 2018/02/14 | 4,140 | 4,220 | 4,140 | 4,190 | 278,600 |
| 2018/02/13 | 4,245 | 4,250 | 4,135 | 4,145 | 219,800 |
| 2018/02/09 | 4,155 | 4,190 | 4,145 | 4,190 | 193,100 |
| 2018/02/08 | 4,315 | 4,340 | 4,265 | 4,275 | 302,400 |
| 2018/02/07 | 4,335 | 4,420 | 4,315 | 4,315 | 453,000 |
| 2018/02/06 | 4,400 | 4,430 | 4,195 | 4,265 | 395,600 |
| 2018/02/05 | 4,720 | 4,780 | 4,455 | 4,505 | 457,900 |
| 2018/02/02 | 4,720 | 4,795 | 4,710 | 4,790 | 246,100 |
| 2018/02/01 | 4,665 | 4,790 | 4,665 | 4,770 | 328,700 |
| 2018/01/31 | 4,680 | 4,690 | 4,635 | 4,645 | 329,800 |
| 2018/01/30 | 4,745 | 4,755 | 4,680 | 4,695 | 221,700 |
| 2018/01/29 | 4,780 | 4,790 | 4,720 | 4,720 | 155,700 |
| 2018/01/26 | 4,695 | 4,790 | 4,695 | 4,770 | 193,600 |
| 2018/01/25 | 4,740 | 4,760 | 4,655 | 4,675 | 236,100 |
| 2018/01/24 | 4,720 | 4,780 | 4,695 | 4,765 | 255,800 |
| 2018/01/23 | 4,700 | 4,745 | 4,700 | 4,720 | 176,200 |
| 2018/01/22 | 4,670 | 4,695 | 4,645 | 4,690 | 168,700 |
| 2018/01/19 | 4,705 | 4,715 | 4,675 | 4,700 | 145,000 |
| 2018/01/18 | 4,765 | 4,765 | 4,675 | 4,685 | 247,700 |
| 2018/01/17 | 4,715 | 4,745 | 4,695 | 4,735 | 231,700 |
| 2018/01/16 | 4,795 | 4,795 | 4,755 | 4,785 | 152,100 |
| 2018/01/15 | 4,825 | 4,840 | 4,795 | 4,810 | 83,700 |
| 2018/01/12 | 4,825 | 4,840 | 4,760 | 4,825 | 234,800 |
| 2018/01/11 | 4,775 | 4,840 | 4,760 | 4,840 | 273,800 |
| 2018/01/10 | 4,795 | 4,820 | 4,745 | 4,800 | 229,600 |
| 2018/01/09 | 4,825 | 4,840 | 4,750 | 4,785 | 194,600 |
| 2018/01/05 | 4,835 | 4,845 | 4,770 | 4,810 | 206,700 |
| 2018/01/04 | 4,680 | 4,770 | 4,645 | 4,770 | 269,500 |