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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,585 | 3,605 | 3,560 | 3,570 | 162,200 |
| 2022/12/29 | 3,540 | 3,590 | 3,520 | 3,565 | 284,800 |
| 2022/12/28 | 3,550 | 3,555 | 3,520 | 3,530 | 160,400 |
| 2022/12/27 | 3,505 | 3,555 | 3,480 | 3,550 | 130,700 |
| 2022/12/26 | 3,580 | 3,580 | 3,480 | 3,490 | 95,100 |
| 2022/12/23 | 3,570 | 3,570 | 3,515 | 3,530 | 268,200 |
| 2022/12/22 | 3,620 | 3,650 | 3,585 | 3,590 | 254,500 |
| 2022/12/21 | 3,635 | 3,670 | 3,600 | 3,630 | 225,000 |
| 2022/12/20 | 3,670 | 3,685 | 3,595 | 3,650 | 248,800 |
| 2022/12/19 | 3,650 | 3,685 | 3,635 | 3,650 | 200,400 |
| 2022/12/16 | 3,695 | 3,705 | 3,655 | 3,680 | 229,900 |
| 2022/12/15 | 3,695 | 3,730 | 3,680 | 3,705 | 124,100 |
| 2022/12/14 | 3,635 | 3,690 | 3,635 | 3,690 | 147,600 |
| 2022/12/13 | 3,625 | 3,680 | 3,620 | 3,670 | 123,900 |
| 2022/12/12 | 3,605 | 3,625 | 3,590 | 3,605 | 211,100 |
| 2022/12/09 | 3,615 | 3,645 | 3,595 | 3,640 | 221,300 |
| 2022/12/08 | 3,575 | 3,625 | 3,575 | 3,615 | 185,900 |
| 2022/12/07 | 3,555 | 3,615 | 3,555 | 3,595 | 212,200 |
| 2022/12/06 | 3,540 | 3,590 | 3,505 | 3,580 | 303,300 |
| 2022/12/05 | 3,510 | 3,520 | 3,470 | 3,510 | 234,500 |
| 2022/12/02 | 3,630 | 3,635 | 3,515 | 3,515 | 297,900 |
| 2022/12/01 | 3,685 | 3,685 | 3,625 | 3,625 | 243,500 |
| 2022/11/30 | 3,755 | 3,770 | 3,695 | 3,695 | 536,000 |
| 2022/11/29 | 3,755 | 3,760 | 3,695 | 3,735 | 1,981,800 |
| 2022/11/28 | 3,820 | 3,825 | 3,765 | 3,815 | 268,300 |
| 2022/11/25 | 3,815 | 3,835 | 3,790 | 3,825 | 201,900 |
| 2022/11/24 | 3,810 | 3,855 | 3,790 | 3,815 | 309,800 |
| 2022/11/22 | 3,725 | 3,790 | 3,725 | 3,750 | 305,300 |
| 2022/11/21 | 3,755 | 3,755 | 3,665 | 3,695 | 268,500 |
| 2022/11/18 | 3,745 | 3,750 | 3,670 | 3,740 | 351,100 |
| 2022/11/17 | 3,690 | 3,735 | 3,665 | 3,730 | 291,400 |
| 2022/11/16 | 3,695 | 3,695 | 3,630 | 3,685 | 379,400 |
| 2022/11/15 | 3,530 | 3,720 | 3,505 | 3,715 | 529,000 |
| 2022/11/14 | 3,500 | 3,615 | 3,470 | 3,545 | 924,100 |
| 2022/11/11 | 3,260 | 3,290 | 3,240 | 3,250 | 297,600 |
| 2022/11/10 | 3,230 | 3,280 | 3,200 | 3,280 | 282,500 |
| 2022/11/09 | 3,250 | 3,275 | 3,235 | 3,255 | 303,200 |
| 2022/11/08 | 3,225 | 3,280 | 3,220 | 3,255 | 206,500 |
| 2022/11/07 | 3,215 | 3,225 | 3,185 | 3,215 | 201,900 |
| 2022/11/04 | 3,230 | 3,255 | 3,175 | 3,190 | 252,700 |
| 2022/11/02 | 3,320 | 3,320 | 3,225 | 3,245 | 274,800 |
| 2022/11/01 | 3,310 | 3,330 | 3,290 | 3,320 | 174,400 |
| 2022/10/31 | 3,230 | 3,315 | 3,230 | 3,310 | 306,500 |
| 2022/10/28 | 3,185 | 3,280 | 3,180 | 3,230 | 763,500 |
| 2022/10/27 | 3,190 | 3,205 | 3,160 | 3,180 | 183,700 |
| 2022/10/26 | 3,140 | 3,185 | 3,140 | 3,180 | 179,400 |
| 2022/10/25 | 3,110 | 3,125 | 3,085 | 3,120 | 199,500 |
| 2022/10/24 | 3,150 | 3,150 | 3,100 | 3,110 | 183,600 |
| 2022/10/21 | 3,160 | 3,180 | 3,135 | 3,135 | 184,500 |
| 2022/10/20 | 3,180 | 3,195 | 3,160 | 3,180 | 177,100 |
| 2022/10/19 | 3,200 | 3,235 | 3,185 | 3,205 | 204,100 |
| 2022/10/18 | 3,265 | 3,275 | 3,215 | 3,220 | 177,300 |
| 2022/10/17 | 3,270 | 3,275 | 3,250 | 3,260 | 176,200 |
| 2022/10/14 | 3,285 | 3,290 | 3,240 | 3,270 | 231,400 |
| 2022/10/13 | 3,235 | 3,250 | 3,205 | 3,225 | 166,500 |
| 2022/10/12 | 3,270 | 3,285 | 3,240 | 3,250 | 189,300 |
| 2022/10/11 | 3,300 | 3,320 | 3,255 | 3,285 | 247,700 |
| 2022/10/07 | 3,310 | 3,350 | 3,305 | 3,325 | 216,800 |
| 2022/10/06 | 3,370 | 3,385 | 3,335 | 3,335 | 229,000 |
| 2022/10/05 | 3,400 | 3,400 | 3,340 | 3,340 | 266,700 |
| 2022/10/04 | 3,330 | 3,395 | 3,330 | 3,385 | 217,300 |
| 2022/10/03 | 3,280 | 3,295 | 3,245 | 3,285 | 199,700 |
| 2022/09/30 | 3,345 | 3,355 | 3,300 | 3,305 | 194,900 |
| 2022/09/29 | 3,275 | 3,325 | 3,260 | 3,315 | 191,500 |
| 2022/09/28 | 3,265 | 3,290 | 3,195 | 3,265 | 274,900 |
| 2022/09/27 | 3,265 | 3,320 | 3,265 | 3,290 | 369,100 |
| 2022/09/26 | 3,255 | 3,295 | 3,240 | 3,270 | 201,700 |
| 2022/09/22 | 3,280 | 3,285 | 3,250 | 3,270 | 94,000 |
| 2022/09/21 | 3,320 | 3,335 | 3,300 | 3,310 | 122,500 |
| 2022/09/20 | 3,350 | 3,370 | 3,330 | 3,355 | 148,000 |
| 2022/09/16 | 3,290 | 3,360 | 3,290 | 3,350 | 322,800 |
| 2022/09/15 | 3,285 | 3,320 | 3,285 | 3,300 | 156,800 |
| 2022/09/14 | 3,285 | 3,315 | 3,260 | 3,280 | 207,400 |
| 2022/09/13 | 3,315 | 3,340 | 3,310 | 3,325 | 230,800 |
| 2022/09/12 | 3,315 | 3,325 | 3,300 | 3,305 | 94,000 |
| 2022/09/09 | 3,280 | 3,320 | 3,280 | 3,300 | 182,500 |
| 2022/09/08 | 3,255 | 3,305 | 3,255 | 3,290 | 215,800 |
| 2022/09/07 | 3,240 | 3,245 | 3,195 | 3,210 | 145,200 |
| 2022/09/06 | 3,275 | 3,290 | 3,250 | 3,250 | 124,500 |
| 2022/09/05 | 3,285 | 3,315 | 3,280 | 3,290 | 128,300 |
| 2022/09/02 | 3,310 | 3,320 | 3,290 | 3,310 | 185,800 |
| 2022/09/01 | 3,300 | 3,345 | 3,290 | 3,310 | 178,600 |
| 2022/08/31 | 3,280 | 3,335 | 3,280 | 3,335 | 424,500 |
| 2022/08/30 | 3,340 | 3,360 | 3,320 | 3,345 | 167,500 |
| 2022/08/29 | 3,305 | 3,325 | 3,280 | 3,315 | 191,700 |
| 2022/08/26 | 3,355 | 3,390 | 3,345 | 3,355 | 128,000 |
| 2022/08/25 | 3,380 | 3,385 | 3,355 | 3,375 | 138,000 |
| 2022/08/24 | 3,410 | 3,410 | 3,370 | 3,395 | 163,600 |
| 2022/08/23 | 3,425 | 3,435 | 3,360 | 3,430 | 217,500 |
| 2022/08/22 | 3,350 | 3,460 | 3,335 | 3,455 | 296,500 |
| 2022/08/19 | 3,415 | 3,420 | 3,355 | 3,390 | 161,500 |
| 2022/08/18 | 3,395 | 3,400 | 3,375 | 3,385 | 133,900 |
| 2022/08/17 | 3,410 | 3,425 | 3,385 | 3,425 | 217,600 |
| 2022/08/16 | 3,405 | 3,410 | 3,345 | 3,375 | 144,900 |
| 2022/08/15 | 3,455 | 3,460 | 3,410 | 3,420 | 184,900 |
| 2022/08/12 | 3,395 | 3,465 | 3,360 | 3,410 | 318,000 |
| 2022/08/10 | 3,440 | 3,460 | 3,395 | 3,460 | 127,300 |
| 2022/08/09 | 3,435 | 3,475 | 3,405 | 3,410 | 153,500 |
| 2022/08/08 | 3,455 | 3,495 | 3,430 | 3,430 | 136,300 |
| 2022/08/05 | 3,420 | 3,480 | 3,420 | 3,455 | 179,800 |
| 2022/08/04 | 3,480 | 3,480 | 3,390 | 3,415 | 178,300 |
| 2022/08/03 | 3,545 | 3,560 | 3,460 | 3,470 | 122,600 |
| 2022/08/02 | 3,660 | 3,660 | 3,530 | 3,530 | 128,200 |
| 2022/08/01 | 3,665 | 3,695 | 3,650 | 3,690 | 150,500 |
| 2022/07/29 | 3,780 | 3,780 | 3,660 | 3,670 | 156,000 |
| 2022/07/28 | 3,795 | 3,795 | 3,745 | 3,790 | 120,900 |
| 2022/07/27 | 3,810 | 3,820 | 3,750 | 3,795 | 143,100 |
| 2022/07/26 | 3,895 | 3,900 | 3,805 | 3,810 | 128,300 |
| 2022/07/25 | 3,920 | 3,940 | 3,860 | 3,880 | 153,800 |
| 2022/07/22 | 3,920 | 3,940 | 3,900 | 3,915 | 132,000 |
| 2022/07/21 | 3,845 | 3,900 | 3,845 | 3,895 | 134,100 |
| 2022/07/20 | 3,830 | 3,880 | 3,815 | 3,860 | 146,800 |
| 2022/07/19 | 3,845 | 3,850 | 3,765 | 3,785 | 98,600 |
| 2022/07/15 | 3,820 | 3,860 | 3,775 | 3,825 | 102,300 |
| 2022/07/14 | 3,820 | 3,845 | 3,805 | 3,820 | 105,900 |
| 2022/07/13 | 3,870 | 3,870 | 3,810 | 3,840 | 138,900 |
| 2022/07/12 | 3,900 | 3,915 | 3,860 | 3,875 | 161,000 |
| 2022/07/11 | 3,830 | 3,920 | 3,830 | 3,915 | 186,500 |
| 2022/07/08 | 3,830 | 3,865 | 3,745 | 3,785 | 339,100 |
| 2022/07/07 | 3,815 | 3,845 | 3,795 | 3,815 | 174,300 |
| 2022/07/06 | 3,735 | 3,815 | 3,730 | 3,795 | 193,100 |
| 2022/07/05 | 3,850 | 3,855 | 3,780 | 3,805 | 123,700 |
| 2022/07/04 | 3,860 | 3,880 | 3,815 | 3,830 | 147,800 |
| 2022/07/01 | 3,820 | 3,870 | 3,785 | 3,810 | 236,100 |
| 2022/06/30 | 3,850 | 3,875 | 3,815 | 3,835 | 176,500 |
| 2022/06/29 | 3,880 | 3,880 | 3,825 | 3,850 | 187,100 |
| 2022/06/28 | 3,820 | 3,870 | 3,805 | 3,860 | 152,500 |
| 2022/06/27 | 3,800 | 3,805 | 3,760 | 3,785 | 124,200 |
| 2022/06/24 | 3,835 | 3,835 | 3,790 | 3,825 | 135,100 |
| 2022/06/23 | 3,840 | 3,895 | 3,825 | 3,845 | 169,700 |
| 2022/06/22 | 3,745 | 3,845 | 3,745 | 3,830 | 182,600 |
| 2022/06/21 | 3,680 | 3,720 | 3,650 | 3,700 | 271,600 |
| 2022/06/20 | 3,600 | 3,735 | 3,600 | 3,705 | 241,100 |
| 2022/06/17 | 3,495 | 3,635 | 3,485 | 3,610 | 521,000 |
| 2022/06/16 | 3,485 | 3,545 | 3,480 | 3,500 | 107,500 |
| 2022/06/15 | 3,485 | 3,515 | 3,460 | 3,475 | 189,800 |
| 2022/06/14 | 3,450 | 3,515 | 3,450 | 3,485 | 196,200 |
| 2022/06/13 | 3,425 | 3,520 | 3,420 | 3,505 | 141,400 |
| 2022/06/10 | 3,495 | 3,520 | 3,475 | 3,495 | 174,100 |
| 2022/06/09 | 3,510 | 3,555 | 3,500 | 3,525 | 185,500 |
| 2022/06/08 | 3,480 | 3,555 | 3,475 | 3,525 | 154,900 |
| 2022/06/07 | 3,440 | 3,525 | 3,440 | 3,510 | 147,500 |
| 2022/06/06 | 3,415 | 3,465 | 3,405 | 3,445 | 212,200 |
| 2022/06/03 | 3,450 | 3,455 | 3,405 | 3,410 | 150,000 |
| 2022/06/02 | 3,470 | 3,470 | 3,365 | 3,400 | 212,000 |
| 2022/06/01 | 3,520 | 3,550 | 3,490 | 3,505 | 222,000 |
| 2022/05/31 | 3,520 | 3,555 | 3,485 | 3,505 | 543,300 |
| 2022/05/30 | 3,495 | 3,580 | 3,485 | 3,535 | 318,800 |
| 2022/05/27 | 3,485 | 3,520 | 3,450 | 3,505 | 247,200 |
| 2022/05/26 | 3,430 | 3,490 | 3,430 | 3,460 | 291,100 |
| 2022/05/25 | 3,455 | 3,510 | 3,455 | 3,470 | 219,300 |
| 2022/05/24 | 3,465 | 3,465 | 3,420 | 3,440 | 218,400 |
| 2022/05/23 | 3,515 | 3,540 | 3,440 | 3,445 | 434,700 |
| 2022/05/20 | 3,455 | 3,485 | 3,435 | 3,475 | 250,800 |
| 2022/05/19 | 3,420 | 3,515 | 3,405 | 3,500 | 226,800 |
| 2022/05/18 | 3,450 | 3,505 | 3,415 | 3,475 | 283,200 |
| 2022/05/17 | 3,400 | 3,495 | 3,390 | 3,455 | 344,700 |
| 2022/05/16 | 3,585 | 3,585 | 3,360 | 3,360 | 365,800 |
| 2022/05/13 | 3,615 | 3,690 | 3,520 | 3,615 | 393,100 |
| 2022/05/12 | 3,835 | 3,840 | 3,520 | 3,630 | 497,900 |
| 2022/05/11 | 3,920 | 3,930 | 3,865 | 3,870 | 360,100 |
| 2022/05/10 | 3,920 | 3,945 | 3,890 | 3,920 | 269,700 |
| 2022/05/09 | 3,960 | 3,985 | 3,945 | 3,950 | 184,400 |
| 2022/05/06 | 3,890 | 3,970 | 3,855 | 3,955 | 285,300 |
| 2022/05/02 | 3,800 | 3,875 | 3,775 | 3,875 | 229,700 |
| 2022/04/28 | 3,730 | 3,840 | 3,730 | 3,840 | 220,500 |
| 2022/04/27 | 3,750 | 3,775 | 3,725 | 3,735 | 226,900 |
| 2022/04/26 | 3,790 | 3,850 | 3,745 | 3,780 | 228,200 |
| 2022/04/25 | 3,760 | 3,820 | 3,760 | 3,785 | 143,700 |
| 2022/04/22 | 3,790 | 3,820 | 3,770 | 3,810 | 94,800 |
| 2022/04/21 | 3,850 | 3,865 | 3,825 | 3,835 | 104,100 |
| 2022/04/20 | 3,785 | 3,835 | 3,765 | 3,835 | 120,900 |
| 2022/04/19 | 3,800 | 3,800 | 3,740 | 3,770 | 105,200 |
| 2022/04/18 | 3,715 | 3,775 | 3,690 | 3,765 | 107,200 |
| 2022/04/15 | 3,720 | 3,770 | 3,700 | 3,760 | 102,300 |
| 2022/04/14 | 3,745 | 3,755 | 3,725 | 3,755 | 140,600 |
| 2022/04/13 | 3,685 | 3,795 | 3,685 | 3,795 | 191,900 |
| 2022/04/12 | 3,705 | 3,720 | 3,620 | 3,675 | 131,800 |
| 2022/04/11 | 3,760 | 3,765 | 3,690 | 3,725 | 116,800 |
| 2022/04/08 | 3,680 | 3,735 | 3,660 | 3,730 | 227,300 |
| 2022/04/07 | 3,655 | 3,680 | 3,630 | 3,675 | 158,600 |
| 2022/04/06 | 3,720 | 3,740 | 3,655 | 3,665 | 137,700 |
| 2022/04/05 | 3,780 | 3,785 | 3,730 | 3,740 | 174,500 |
| 2022/04/04 | 3,690 | 3,745 | 3,690 | 3,740 | 94,300 |
| 2022/04/01 | 3,625 | 3,710 | 3,585 | 3,690 | 188,500 |
| 2022/03/31 | 3,665 | 3,725 | 3,620 | 3,630 | 188,500 |
| 2022/03/30 | 3,790 | 3,795 | 3,650 | 3,690 | 202,700 |
| 2022/03/29 | 3,805 | 3,860 | 3,760 | 3,845 | 358,400 |
| 2022/03/28 | 3,800 | 3,820 | 3,760 | 3,775 | 138,000 |
| 2022/03/25 | 3,770 | 3,800 | 3,735 | 3,785 | 156,100 |
| 2022/03/24 | 3,800 | 3,850 | 3,725 | 3,770 | 142,100 |
| 2022/03/23 | 3,800 | 3,840 | 3,775 | 3,825 | 320,900 |
| 2022/03/22 | 3,735 | 3,765 | 3,705 | 3,730 | 220,000 |
| 2022/03/18 | 3,710 | 3,735 | 3,660 | 3,685 | 279,800 |
| 2022/03/17 | 3,755 | 3,755 | 3,705 | 3,730 | 290,700 |
| 2022/03/16 | 3,750 | 3,775 | 3,720 | 3,745 | 204,900 |
| 2022/03/15 | 3,670 | 3,750 | 3,660 | 3,735 | 264,200 |
| 2022/03/14 | 3,740 | 3,740 | 3,670 | 3,675 | 121,600 |
| 2022/03/11 | 3,700 | 3,715 | 3,685 | 3,705 | 247,400 |
| 2022/03/10 | 3,725 | 3,730 | 3,675 | 3,720 | 228,500 |
| 2022/03/09 | 3,695 | 3,710 | 3,650 | 3,670 | 347,900 |
| 2022/03/08 | 3,665 | 3,725 | 3,635 | 3,665 | 432,300 |
| 2022/03/07 | 3,655 | 3,700 | 3,645 | 3,670 | 284,400 |
| 2022/03/04 | 3,720 | 3,735 | 3,645 | 3,710 | 291,100 |
| 2022/03/03 | 3,715 | 3,780 | 3,705 | 3,745 | 224,100 |
| 2022/03/02 | 3,680 | 3,705 | 3,660 | 3,675 | 190,200 |
| 2022/03/01 | 3,755 | 3,780 | 3,685 | 3,705 | 215,500 |
| 2022/02/28 | 3,625 | 3,710 | 3,625 | 3,710 | 214,100 |
| 2022/02/25 | 3,665 | 3,700 | 3,585 | 3,605 | 175,900 |
| 2022/02/24 | 3,560 | 3,640 | 3,555 | 3,620 | 290,700 |
| 2022/02/22 | 3,475 | 3,575 | 3,470 | 3,565 | 104,700 |
| 2022/02/21 | 3,555 | 3,605 | 3,550 | 3,605 | 73,600 |
| 2022/02/18 | 3,545 | 3,625 | 3,530 | 3,615 | 104,300 |
| 2022/02/17 | 3,600 | 3,620 | 3,560 | 3,595 | 87,300 |
| 2022/02/16 | 3,620 | 3,625 | 3,560 | 3,605 | 140,400 |
| 2022/02/15 | 3,565 | 3,620 | 3,560 | 3,585 | 133,900 |
| 2022/02/14 | 3,625 | 3,635 | 3,545 | 3,595 | 153,500 |
| 2022/02/10 | 3,625 | 3,730 | 3,600 | 3,640 | 213,300 |
| 2022/02/09 | 3,605 | 3,605 | 3,555 | 3,555 | 178,500 |
| 2022/02/08 | 3,585 | 3,610 | 3,540 | 3,580 | 166,000 |
| 2022/02/07 | 3,490 | 3,560 | 3,490 | 3,545 | 129,200 |
| 2022/02/04 | 3,505 | 3,545 | 3,485 | 3,540 | 153,200 |
| 2022/02/03 | 3,440 | 3,505 | 3,435 | 3,505 | 167,600 |
| 2022/02/02 | 3,380 | 3,470 | 3,370 | 3,440 | 229,500 |
| 2022/02/01 | 3,400 | 3,455 | 3,385 | 3,410 | 150,600 |
| 2022/01/31 | 3,385 | 3,415 | 3,365 | 3,405 | 100,900 |
| 2022/01/28 | 3,355 | 3,415 | 3,355 | 3,410 | 108,000 |
| 2022/01/27 | 3,385 | 3,385 | 3,290 | 3,330 | 151,900 |
| 2022/01/26 | 3,445 | 3,445 | 3,355 | 3,360 | 107,900 |
| 2022/01/25 | 3,310 | 3,345 | 3,280 | 3,335 | 82,800 |
| 2022/01/24 | 3,295 | 3,360 | 3,295 | 3,350 | 72,400 |
| 2022/01/21 | 3,290 | 3,330 | 3,250 | 3,315 | 92,800 |
| 2022/01/20 | 3,200 | 3,295 | 3,200 | 3,270 | 110,300 |
| 2022/01/19 | 3,255 | 3,270 | 3,175 | 3,220 | 212,500 |
| 2022/01/18 | 3,365 | 3,370 | 3,305 | 3,315 | 89,400 |
| 2022/01/17 | 3,390 | 3,410 | 3,345 | 3,360 | 67,700 |
| 2022/01/14 | 3,380 | 3,380 | 3,275 | 3,330 | 159,000 |
| 2022/01/13 | 3,425 | 3,425 | 3,375 | 3,375 | 128,400 |
| 2022/01/12 | 3,370 | 3,440 | 3,365 | 3,425 | 183,600 |
| 2022/01/11 | 3,300 | 3,365 | 3,295 | 3,365 | 183,000 |
| 2022/01/07 | 3,340 | 3,370 | 3,270 | 3,300 | 197,700 |
| 2022/01/06 | 3,385 | 3,440 | 3,340 | 3,365 | 194,600 |
| 2022/01/05 | 3,360 | 3,415 | 3,350 | 3,410 | 108,600 |
| 2022/01/04 | 3,350 | 3,375 | 3,330 | 3,365 | 180,700 |