サスメド(4263)の株価時系列情報
サスメド(4263)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 | 1,102 | 1,218 | 1,101 | 1,171 | 1,032,500 |
| 2022/12/29 | 1,124 | 1,150 | 1,101 | 1,125 | 858,300 |
| 2022/12/28 | 1,050 | 1,173 | 1,039 | 1,163 | 1,809,500 |
| 2022/12/27 | 1,033 | 1,086 | 1,030 | 1,051 | 695,000 |
| 2022/12/26 | 1,089 | 1,089 | 1,032 | 1,033 | 796,000 |
| 2022/12/23 | 1,140 | 1,156 | 1,075 | 1,081 | 1,071,000 |
| 2022/12/22 | 1,260 | 1,279 | 1,145 | 1,145 | 1,508,400 |
| 2022/12/21 | 1,294 | 1,306 | 1,188 | 1,230 | 1,504,200 |
| 2022/12/20 | 1,557 | 1,652 | 1,309 | 1,309 | 4,740,500 |
| 2022/12/19 | 1,761 | 1,783 | 1,605 | 1,709 | 1,598,000 |
| 2022/12/16 | 1,793 | 1,831 | 1,750 | 1,801 | 1,090,100 |
| 2022/12/15 | 1,800 | 1,878 | 1,765 | 1,830 | 1,650,200 |
| 2022/12/14 | 1,860 | 1,882 | 1,710 | 1,819 | 3,739,600 |
| 2022/12/13 | 1,844 | 1,940 | 1,800 | 1,840 | 6,807,500 |
| 2022/12/12 | 1,785 | 2,017 | 1,770 | 1,840 | 12,107,800 |
| 2022/12/09 | 1,749 | 1,880 | 1,687 | 1,810 | 14,483,800 |
| 2022/12/08 | 1,535 | 1,770 | 1,496 | 1,770 | 17,208,300 |
| 2022/12/07 | 1,383 | 1,491 | 1,350 | 1,470 | 3,155,500 |
| 2022/12/06 | 1,399 | 1,482 | 1,314 | 1,333 | 2,889,000 |
| 2022/12/05 | 1,283 | 1,287 | 1,199 | 1,254 | 287,000 |
| 2022/12/02 | 1,325 | 1,326 | 1,302 | 1,303 | 51,200 |
| 2022/12/01 | 1,351 | 1,364 | 1,326 | 1,340 | 66,700 |
| 2022/11/30 | 1,315 | 1,338 | 1,294 | 1,335 | 72,800 |
| 2022/11/29 | 1,380 | 1,380 | 1,320 | 1,321 | 159,200 |
| 2022/11/28 | 1,350 | 1,432 | 1,341 | 1,393 | 138,700 |
| 2022/11/25 | 1,353 | 1,366 | 1,324 | 1,363 | 101,700 |
| 2022/11/24 | 1,390 | 1,410 | 1,363 | 1,370 | 134,500 |
| 2022/11/22 | 1,400 | 1,400 | 1,343 | 1,370 | 100,700 |
| 2022/11/21 | 1,385 | 1,400 | 1,334 | 1,383 | 181,100 |
| 2022/11/18 | 1,346 | 1,370 | 1,303 | 1,350 | 194,800 |
| 2022/11/17 | 1,281 | 1,343 | 1,280 | 1,326 | 134,100 |
| 2022/11/16 | 1,300 | 1,322 | 1,266 | 1,311 | 173,000 |
| 2022/11/15 | 1,398 | 1,410 | 1,328 | 1,340 | 292,600 |
| 2022/11/14 | 1,228 | 1,440 | 1,201 | 1,380 | 916,000 |
| 2022/11/11 | 1,189 | 1,223 | 1,160 | 1,205 | 161,000 |
| 2022/11/10 | 1,190 | 1,227 | 1,142 | 1,176 | 222,100 |
| 2022/11/09 | 1,123 | 1,178 | 1,123 | 1,133 | 86,900 |
| 2022/11/08 | 1,081 | 1,180 | 1,081 | 1,112 | 103,900 |
| 2022/11/07 | 1,104 | 1,114 | 1,073 | 1,073 | 18,200 |
| 2022/11/04 | 1,052 | 1,116 | 1,052 | 1,103 | 29,200 |
| 2022/11/02 | 1,120 | 1,120 | 1,065 | 1,066 | 55,100 |
| 2022/11/01 | 1,171 | 1,196 | 1,113 | 1,113 | 177,900 |
| 2022/10/31 | 1,099 | 1,117 | 1,081 | 1,100 | 19,700 |
| 2022/10/28 | 1,086 | 1,095 | 1,066 | 1,094 | 31,900 |
| 2022/10/27 | 1,075 | 1,099 | 1,073 | 1,099 | 29,200 |
| 2022/10/26 | 1,059 | 1,105 | 1,033 | 1,098 | 106,700 |
| 2022/10/25 | 1,048 | 1,070 | 1,028 | 1,031 | 82,700 |
| 2022/10/24 | 1,029 | 1,045 | 1,012 | 1,045 | 35,700 |
| 2022/10/21 | 1,025 | 1,046 | 993 | 999 | 45,600 |
| 2022/10/20 | 1,016 | 1,050 | 994 | 1,049 | 52,900 |
| 2022/10/19 | 1,012 | 1,023 | 1,001 | 1,016 | 36,300 |
| 2022/10/18 | 998 | 1,019 | 981 | 1,012 | 35,600 |
| 2022/10/17 | 963 | 1,004 | 955 | 998 | 34,200 |
| 2022/10/14 | 960 | 985 | 948 | 948 | 31,800 |
| 2022/10/13 | 945 | 947 | 923 | 947 | 19,700 |
| 2022/10/12 | 947 | 960 | 930 | 955 | 37,600 |
| 2022/10/11 | 936 | 946 | 920 | 944 | 41,200 |
| 2022/10/07 | 965 | 975 | 950 | 955 | 46,000 |
| 2022/10/06 | 979 | 997 | 973 | 978 | 26,400 |
| 2022/10/05 | 1,000 | 1,003 | 978 | 979 | 38,300 |
| 2022/10/04 | 999 | 1,010 | 969 | 976 | 46,100 |
| 2022/10/03 | 920 | 990 | 905 | 974 | 57,100 |
| 2022/09/30 | 940 | 963 | 904 | 933 | 109,100 |
| 2022/09/29 | 947 | 1,000 | 940 | 955 | 155,900 |
| 2022/09/28 | 973 | 986 | 892 | 932 | 254,200 |
| 2022/09/27 | 1,012 | 1,052 | 964 | 974 | 270,800 |
| 2022/09/26 | 1,060 | 1,060 | 1,010 | 1,023 | 117,500 |
| 2022/09/22 | 1,093 | 1,093 | 1,057 | 1,060 | 110,300 |
| 2022/09/21 | 1,091 | 1,102 | 1,073 | 1,093 | 71,000 |
| 2022/09/20 | 1,140 | 1,159 | 1,089 | 1,100 | 76,300 |
| 2022/09/16 | 1,167 | 1,170 | 1,130 | 1,139 | 105,600 |
| 2022/09/15 | 1,204 | 1,243 | 1,183 | 1,197 | 125,300 |
| 2022/09/14 | 1,175 | 1,226 | 1,171 | 1,211 | 99,500 |
| 2022/09/13 | 1,166 | 1,249 | 1,166 | 1,208 | 255,000 |
| 2022/09/12 | 1,120 | 1,162 | 1,113 | 1,155 | 116,900 |
| 2022/09/09 | 1,095 | 1,124 | 1,083 | 1,095 | 103,600 |
| 2022/09/08 | 1,096 | 1,108 | 1,079 | 1,089 | 43,000 |
| 2022/09/07 | 1,082 | 1,085 | 1,067 | 1,083 | 40,800 |
| 2022/09/06 | 1,093 | 1,126 | 1,085 | 1,099 | 46,500 |
| 2022/09/05 | 1,082 | 1,106 | 1,065 | 1,095 | 64,000 |
| 2022/09/02 | 1,120 | 1,129 | 1,069 | 1,087 | 90,500 |
| 2022/09/01 | 1,065 | 1,165 | 1,065 | 1,125 | 178,700 |
| 2022/08/31 | 1,076 | 1,091 | 1,061 | 1,089 | 59,700 |
| 2022/08/30 | 1,089 | 1,101 | 1,051 | 1,089 | 134,900 |
| 2022/08/29 | 1,071 | 1,106 | 1,068 | 1,088 | 75,100 |
| 2022/08/26 | 1,062 | 1,132 | 1,061 | 1,117 | 164,600 |
| 2022/08/25 | 1,046 | 1,086 | 1,034 | 1,061 | 150,700 |
| 2022/08/24 | 1,130 | 1,130 | 1,030 | 1,043 | 362,000 |
| 2022/08/23 | 1,134 | 1,168 | 1,101 | 1,130 | 261,800 |
| 2022/08/22 | 1,161 | 1,185 | 1,133 | 1,146 | 138,500 |
| 2022/08/19 | 1,190 | 1,225 | 1,178 | 1,186 | 237,600 |
| 2022/08/18 | 1,096 | 1,193 | 1,083 | 1,183 | 151,300 |
| 2022/08/17 | 1,089 | 1,107 | 1,080 | 1,105 | 89,700 |
| 2022/08/16 | 1,065 | 1,172 | 1,055 | 1,112 | 219,800 |
| 2022/08/15 | 1,045 | 1,059 | 1,029 | 1,040 | 108,700 |
| 2022/08/12 | 1,028 | 1,080 | 1,024 | 1,070 | 66,600 |
| 2022/08/10 | 1,040 | 1,044 | 1,005 | 1,030 | 76,700 |
| 2022/08/09 | 1,071 | 1,097 | 1,045 | 1,046 | 69,200 |
| 2022/08/08 | 1,110 | 1,119 | 1,066 | 1,082 | 71,500 |
| 2022/08/05 | 1,152 | 1,165 | 1,092 | 1,118 | 160,100 |
| 2022/08/04 | 1,160 | 1,177 | 1,150 | 1,160 | 64,000 |
| 2022/08/03 | 1,140 | 1,174 | 1,140 | 1,160 | 78,400 |
| 2022/08/02 | 1,175 | 1,187 | 1,126 | 1,133 | 142,300 |
| 2022/08/01 | 1,181 | 1,209 | 1,157 | 1,194 | 169,600 |
| 2022/07/29 | 1,142 | 1,200 | 1,123 | 1,196 | 353,600 |
| 2022/07/28 | 1,075 | 1,150 | 1,073 | 1,138 | 321,700 |
| 2022/07/27 | 1,040 | 1,120 | 1,040 | 1,088 | 355,100 |
| 2022/07/26 | 1,046 | 1,062 | 1,003 | 1,028 | 258,500 |
| 2022/07/25 | 1,036 | 1,083 | 1,030 | 1,073 | 193,600 |
| 2022/07/22 | 1,078 | 1,093 | 1,026 | 1,040 | 234,600 |
| 2022/07/21 | 1,083 | 1,111 | 1,051 | 1,071 | 353,900 |
| 2022/07/20 | 1,052 | 1,175 | 1,043 | 1,124 | 800,000 |
| 2022/07/19 | 993 | 1,073 | 973 | 1,048 | 349,800 |
| 2022/07/15 | 1,050 | 1,068 | 995 | 1,005 | 241,700 |
| 2022/07/14 | 1,003 | 1,085 | 991 | 1,039 | 709,300 |
| 2022/07/13 | 961 | 1,015 | 945 | 1,007 | 584,200 |
| 2022/07/12 | 1,031 | 1,037 | 955 | 971 | 721,700 |
| 2022/07/11 | 1,030 | 1,100 | 995 | 1,057 | 1,254,700 |
| 2022/07/08 | 1,044 | 1,150 | 961 | 985 | 3,400,000 |
| 2022/07/07 | 860 | 1,021 | 843 | 1,014 | 1,614,100 |
| 2022/07/06 | 869 | 925 | 838 | 871 | 651,500 |
| 2022/07/05 | 811 | 959 | 811 | 899 | 640,800 |
| 2022/07/04 | 884 | 900 | 792 | 809 | 321,100 |
| 2022/07/01 | 893 | 1,058 | 873 | 882 | 1,480,100 |
| 2022/06/30 | 950 | 950 | 843 | 908 | 888,500 |
| 2022/06/29 | 761 | 800 | 761 | 800 | 20,100 |
| 2022/06/28 | 785 | 799 | 775 | 776 | 28,100 |
| 2022/06/27 | 791 | 800 | 761 | 787 | 22,900 |
| 2022/06/24 | 763 | 805 | 763 | 791 | 35,700 |
| 2022/06/23 | 729 | 768 | 727 | 751 | 49,300 |
| 2022/06/22 | 782 | 782 | 723 | 741 | 25,400 |
| 2022/06/21 | 735 | 767 | 720 | 752 | 22,400 |
| 2022/06/20 | 742 | 746 | 688 | 720 | 59,700 |
| 2022/06/17 | 731 | 744 | 700 | 727 | 86,100 |
| 2022/06/16 | 759 | 768 | 741 | 757 | 30,000 |
| 2022/06/15 | 782 | 789 | 736 | 744 | 56,700 |
| 2022/06/14 | 808 | 808 | 775 | 790 | 74,100 |
| 2022/06/13 | 875 | 875 | 803 | 808 | 74,200 |
| 2022/06/10 | 889 | 894 | 844 | 875 | 43,600 |
| 2022/06/09 | 830 | 904 | 830 | 904 | 77,500 |
| 2022/06/08 | 828 | 845 | 827 | 830 | 32,200 |
| 2022/06/07 | 887 | 888 | 827 | 827 | 63,700 |
| 2022/06/06 | 870 | 888 | 861 | 887 | 19,500 |
| 2022/06/03 | 893 | 900 | 870 | 871 | 13,800 |
| 2022/06/02 | 896 | 896 | 857 | 880 | 19,600 |
| 2022/06/01 | 890 | 909 | 882 | 902 | 19,500 |
| 2022/05/31 | 880 | 888 | 862 | 878 | 21,100 |
| 2022/05/30 | 850 | 897 | 847 | 880 | 69,600 |
| 2022/05/27 | 861 | 865 | 834 | 850 | 39,100 |
| 2022/05/26 | 842 | 857 | 827 | 852 | 15,300 |
| 2022/05/25 | 879 | 879 | 831 | 852 | 22,800 |
| 2022/05/24 | 884 | 884 | 850 | 864 | 46,400 |
| 2022/05/23 | 867 | 897 | 845 | 897 | 35,900 |
| 2022/05/20 | 838 | 859 | 809 | 858 | 61,900 |
| 2022/05/19 | 815 | 846 | 800 | 838 | 130,200 |
| 2022/05/18 | 869 | 897 | 858 | 860 | 61,700 |
| 2022/05/17 | 883 | 895 | 850 | 869 | 87,500 |
| 2022/05/16 | 874 | 925 | 874 | 890 | 84,600 |
| 2022/05/13 | 882 | 892 | 856 | 874 | 64,500 |
| 2022/05/12 | 877 | 909 | 845 | 852 | 125,300 |
| 2022/05/11 | 911 | 928 | 879 | 914 | 56,900 |
| 2022/05/10 | 919 | 919 | 870 | 918 | 124,700 |
| 2022/05/09 | 1,012 | 1,012 | 934 | 940 | 170,900 |
| 2022/05/06 | 1,062 | 1,069 | 1,030 | 1,033 | 64,800 |
| 2022/05/02 | 1,056 | 1,060 | 1,038 | 1,054 | 61,100 |
| 2022/04/28 | 1,061 | 1,065 | 1,031 | 1,058 | 66,400 |
| 2022/04/27 | 1,041 | 1,067 | 1,013 | 1,063 | 49,000 |
| 2022/04/26 | 1,101 | 1,108 | 1,061 | 1,064 | 28,500 |
| 2022/04/25 | 1,061 | 1,096 | 1,040 | 1,070 | 101,800 |
| 2022/04/22 | 1,106 | 1,106 | 1,050 | 1,079 | 54,800 |
| 2022/04/21 | 1,116 | 1,160 | 1,107 | 1,114 | 62,100 |
| 2022/04/20 | 1,126 | 1,130 | 1,091 | 1,093 | 48,700 |
| 2022/04/19 | 1,169 | 1,169 | 1,125 | 1,126 | 50,100 |
| 2022/04/18 | 1,160 | 1,175 | 1,126 | 1,139 | 52,300 |
| 2022/04/15 | 1,180 | 1,200 | 1,142 | 1,187 | 43,000 |
| 2022/04/14 | 1,233 | 1,256 | 1,178 | 1,198 | 82,000 |
| 2022/04/13 | 1,229 | 1,285 | 1,192 | 1,228 | 121,800 |
| 2022/04/12 | 1,231 | 1,272 | 1,197 | 1,206 | 175,200 |
| 2022/04/11 | 1,375 | 1,410 | 1,240 | 1,261 | 563,500 |
| 2022/04/08 | 1,226 | 1,276 | 1,174 | 1,192 | 75,400 |
| 2022/04/07 | 1,180 | 1,229 | 1,167 | 1,200 | 71,000 |
| 2022/04/06 | 1,263 | 1,265 | 1,188 | 1,210 | 104,200 |
| 2022/04/05 | 1,328 | 1,349 | 1,280 | 1,320 | 80,200 |
| 2022/04/04 | 1,250 | 1,298 | 1,200 | 1,298 | 82,600 |
| 2022/04/01 | 1,298 | 1,298 | 1,241 | 1,241 | 62,300 |
| 2022/03/31 | 1,219 | 1,340 | 1,212 | 1,322 | 113,900 |
| 2022/03/30 | 1,241 | 1,277 | 1,200 | 1,249 | 69,300 |
| 2022/03/29 | 1,230 | 1,239 | 1,205 | 1,239 | 37,400 |
| 2022/03/28 | 1,215 | 1,220 | 1,157 | 1,217 | 60,800 |
| 2022/03/25 | 1,215 | 1,238 | 1,173 | 1,210 | 62,200 |
| 2022/03/24 | 1,137 | 1,198 | 1,124 | 1,198 | 70,000 |
| 2022/03/23 | 1,149 | 1,278 | 1,149 | 1,196 | 163,800 |
| 2022/03/22 | 1,252 | 1,260 | 1,140 | 1,146 | 215,300 |
| 2022/03/18 | 1,076 | 1,138 | 1,056 | 1,123 | 72,500 |
| 2022/03/17 | 1,036 | 1,103 | 1,036 | 1,075 | 70,400 |
| 2022/03/16 | 1,032 | 1,050 | 1,010 | 1,012 | 38,900 |
| 2022/03/15 | 1,000 | 1,068 | 998 | 1,036 | 37,700 |
| 2022/03/14 | 1,046 | 1,079 | 1,006 | 1,017 | 67,400 |
| 2022/03/11 | 1,110 | 1,110 | 1,039 | 1,045 | 61,000 |
| 2022/03/10 | 1,152 | 1,164 | 1,081 | 1,114 | 99,300 |
| 2022/03/09 | 1,044 | 1,102 | 1,042 | 1,062 | 61,600 |
| 2022/03/08 | 1,069 | 1,130 | 1,051 | 1,051 | 49,400 |
| 2022/03/07 | 1,144 | 1,152 | 1,073 | 1,107 | 46,900 |
| 2022/03/04 | 1,183 | 1,183 | 1,071 | 1,131 | 76,100 |
| 2022/03/03 | 1,242 | 1,265 | 1,159 | 1,187 | 86,600 |
| 2022/03/02 | 1,173 | 1,230 | 1,128 | 1,194 | 70,800 |
| 2022/03/01 | 1,150 | 1,220 | 1,150 | 1,184 | 141,800 |
| 2022/02/28 | 1,059 | 1,159 | 1,053 | 1,123 | 174,300 |
| 2022/02/25 | 1,060 | 1,109 | 1,025 | 1,074 | 144,500 |
| 2022/02/24 | 988 | 1,029 | 980 | 987 | 141,200 |
| 2022/02/22 | 1,000 | 1,056 | 991 | 1,018 | 136,800 |
| 2022/02/21 | 1,070 | 1,106 | 1,029 | 1,049 | 146,800 |
| 2022/02/18 | 1,096 | 1,137 | 1,056 | 1,105 | 190,000 |
| 2022/02/17 | 1,161 | 1,209 | 1,127 | 1,154 | 163,100 |
| 2022/02/16 | 1,169 | 1,238 | 1,122 | 1,185 | 270,600 |
| 2022/02/15 | 1,266 | 1,286 | 1,081 | 1,135 | 371,100 |
| 2022/02/14 | 1,488 | 1,502 | 1,260 | 1,264 | 377,800 |
| 2022/02/10 | 1,624 | 1,639 | 1,563 | 1,608 | 119,200 |
| 2022/02/09 | 1,635 | 1,643 | 1,543 | 1,584 | 121,800 |
| 2022/02/08 | 1,686 | 1,725 | 1,575 | 1,598 | 178,600 |
| 2022/02/07 | 1,823 | 1,868 | 1,667 | 1,670 | 229,300 |
| 2022/02/04 | 1,832 | 1,920 | 1,780 | 1,839 | 210,500 |
| 2022/02/03 | 1,765 | 1,885 | 1,751 | 1,850 | 372,200 |
| 2022/02/02 | 1,784 | 2,038 | 1,710 | 1,787 | 1,606,900 |
| 2022/02/01 | 1,794 | 1,820 | 1,680 | 1,760 | 212,500 |
| 2022/01/31 | 1,668 | 1,885 | 1,633 | 1,714 | 701,700 |
| 2022/01/28 | 1,659 | 1,685 | 1,515 | 1,685 | 151,300 |
| 2022/01/27 | 1,820 | 1,839 | 1,591 | 1,598 | 190,700 |
| 2022/01/26 | 1,755 | 1,848 | 1,720 | 1,807 | 90,400 |
| 2022/01/25 | 1,806 | 1,867 | 1,716 | 1,741 | 118,700 |
| 2022/01/24 | 1,785 | 1,840 | 1,705 | 1,812 | 126,600 |
| 2022/01/21 | 1,725 | 1,837 | 1,705 | 1,810 | 118,300 |
| 2022/01/20 | 1,730 | 1,817 | 1,680 | 1,769 | 158,300 |
| 2022/01/19 | 1,796 | 1,863 | 1,691 | 1,731 | 203,500 |
| 2022/01/18 | 1,785 | 1,944 | 1,762 | 1,870 | 239,200 |
| 2022/01/17 | 1,892 | 1,900 | 1,790 | 1,790 | 232,800 |
| 2022/01/14 | 1,883 | 1,990 | 1,812 | 1,852 | 268,400 |
| 2022/01/13 | 2,145 | 2,168 | 1,844 | 1,891 | 826,400 |
| 2022/01/12 | 2,008 | 2,233 | 1,990 | 2,162 | 479,800 |
| 2022/01/11 | 1,902 | 2,021 | 1,790 | 1,990 | 334,800 |
| 2022/01/07 | 2,190 | 2,255 | 1,856 | 1,950 | 1,087,500 |
| 2022/01/06 | 2,070 | 2,218 | 2,056 | 2,166 | 781,300 |
| 2022/01/05 | 2,016 | 2,240 | 2,000 | 2,124 | 861,300 |
| 2022/01/04 | 2,165 | 2,222 | 1,950 | 2,108 | 577,600 |