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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,341 | 1,344 | 1,316 | 1,335 | 90,000 |
| 2023/12/28 | 1,365 | 1,374 | 1,333 | 1,351 | 66,000 |
| 2023/12/27 | 1,293 | 1,344 | 1,290 | 1,335 | 115,000 |
| 2023/12/26 | 1,280 | 1,318 | 1,271 | 1,281 | 110,400 |
| 2023/12/25 | 1,230 | 1,286 | 1,230 | 1,265 | 92,800 |
| 2023/12/22 | 1,271 | 1,293 | 1,238 | 1,242 | 66,000 |
| 2023/12/21 | 1,243 | 1,268 | 1,238 | 1,259 | 63,700 |
| 2023/12/20 | 1,258 | 1,312 | 1,252 | 1,262 | 93,000 |
| 2023/12/19 | 1,208 | 1,270 | 1,208 | 1,265 | 108,800 |
| 2023/12/18 | 1,256 | 1,264 | 1,211 | 1,222 | 105,500 |
| 2023/12/15 | 1,250 | 1,267 | 1,223 | 1,256 | 94,100 |
| 2023/12/14 | 1,303 | 1,307 | 1,236 | 1,239 | 80,700 |
| 2023/12/13 | 1,308 | 1,320 | 1,278 | 1,282 | 107,000 |
| 2023/12/12 | 1,302 | 1,339 | 1,273 | 1,281 | 129,200 |
| 2023/12/11 | 1,258 | 1,277 | 1,250 | 1,265 | 115,900 |
| 2023/12/08 | 1,300 | 1,310 | 1,250 | 1,250 | 164,700 |
| 2023/12/07 | 1,330 | 1,359 | 1,323 | 1,340 | 75,500 |
| 2023/12/06 | 1,320 | 1,335 | 1,311 | 1,332 | 50,100 |
| 2023/12/05 | 1,328 | 1,352 | 1,301 | 1,301 | 120,800 |
| 2023/12/04 | 1,300 | 1,344 | 1,282 | 1,333 | 84,000 |
| 2023/12/01 | 1,341 | 1,342 | 1,303 | 1,317 | 111,900 |
| 2023/11/30 | 1,361 | 1,391 | 1,326 | 1,361 | 122,400 |
| 2023/11/29 | 1,383 | 1,411 | 1,352 | 1,380 | 108,600 |
| 2023/11/28 | 1,392 | 1,412 | 1,379 | 1,406 | 103,000 |
| 2023/11/27 | 1,385 | 1,412 | 1,383 | 1,404 | 140,700 |
| 2023/11/24 | 1,394 | 1,412 | 1,371 | 1,385 | 301,900 |
| 2023/11/22 | 1,352 | 1,454 | 1,332 | 1,454 | 494,500 |
| 2023/11/21 | 1,330 | 1,334 | 1,275 | 1,281 | 77,400 |
| 2023/11/20 | 1,256 | 1,316 | 1,256 | 1,305 | 125,800 |
| 2023/11/17 | 1,297 | 1,303 | 1,240 | 1,267 | 174,200 |
| 2023/11/16 | 1,345 | 1,358 | 1,298 | 1,310 | 167,200 |
| 2023/11/15 | 1,353 | 1,376 | 1,338 | 1,358 | 111,700 |
| 2023/11/14 | 1,383 | 1,390 | 1,335 | 1,351 | 131,900 |
| 2023/11/13 | 1,403 | 1,436 | 1,376 | 1,384 | 148,300 |
| 2023/11/10 | 1,420 | 1,430 | 1,393 | 1,411 | 129,300 |
| 2023/11/09 | 1,464 | 1,464 | 1,423 | 1,436 | 67,900 |
| 2023/11/08 | 1,496 | 1,512 | 1,435 | 1,442 | 104,700 |
| 2023/11/07 | 1,508 | 1,511 | 1,470 | 1,502 | 93,600 |
| 2023/11/06 | 1,447 | 1,502 | 1,446 | 1,486 | 168,800 |
| 2023/11/02 | 1,358 | 1,392 | 1,352 | 1,375 | 109,500 |
| 2023/11/01 | 1,398 | 1,412 | 1,315 | 1,336 | 157,700 |
| 2023/10/31 | 1,401 | 1,404 | 1,352 | 1,400 | 117,200 |
| 2023/10/30 | 1,409 | 1,453 | 1,406 | 1,422 | 53,800 |
| 2023/10/27 | 1,407 | 1,449 | 1,401 | 1,439 | 62,400 |
| 2023/10/26 | 1,404 | 1,432 | 1,385 | 1,400 | 113,700 |
| 2023/10/25 | 1,457 | 1,484 | 1,417 | 1,420 | 121,500 |
| 2023/10/24 | 1,428 | 1,472 | 1,397 | 1,462 | 104,200 |
| 2023/10/23 | 1,459 | 1,481 | 1,412 | 1,414 | 98,000 |
| 2023/10/20 | 1,460 | 1,480 | 1,444 | 1,469 | 81,400 |
| 2023/10/19 | 1,470 | 1,506 | 1,468 | 1,470 | 72,000 |
| 2023/10/18 | 1,480 | 1,513 | 1,438 | 1,501 | 114,300 |
| 2023/10/17 | 1,523 | 1,532 | 1,472 | 1,487 | 116,800 |
| 2023/10/16 | 1,510 | 1,513 | 1,486 | 1,493 | 120,200 |
| 2023/10/13 | 1,580 | 1,580 | 1,515 | 1,530 | 141,700 |
| 2023/10/12 | 1,580 | 1,598 | 1,565 | 1,595 | 58,100 |
| 2023/10/11 | 1,559 | 1,600 | 1,559 | 1,578 | 74,100 |
| 2023/10/10 | 1,589 | 1,589 | 1,556 | 1,559 | 64,500 |
| 2023/10/06 | 1,559 | 1,576 | 1,528 | 1,564 | 77,000 |
| 2023/10/05 | 1,534 | 1,561 | 1,513 | 1,558 | 121,200 |
| 2023/10/04 | 1,520 | 1,550 | 1,478 | 1,481 | 146,900 |
| 2023/10/03 | 1,550 | 1,578 | 1,537 | 1,558 | 90,400 |
| 2023/10/02 | 1,620 | 1,658 | 1,558 | 1,558 | 255,300 |
| 2023/09/29 | 1,620 | 1,633 | 1,578 | 1,580 | 146,100 |
| 2023/09/28 | 1,622 | 1,645 | 1,602 | 1,615 | 112,800 |
| 2023/09/27 | 1,560 | 1,624 | 1,520 | 1,622 | 159,200 |
| 2023/09/26 | 1,605 | 1,683 | 1,573 | 1,582 | 382,900 |
| 2023/09/25 | 1,555 | 1,603 | 1,555 | 1,567 | 87,000 |
| 2023/09/22 | 1,484 | 1,562 | 1,483 | 1,550 | 81,700 |
| 2023/09/21 | 1,534 | 1,555 | 1,483 | 1,516 | 138,300 |
| 2023/09/20 | 1,511 | 1,535 | 1,510 | 1,522 | 59,600 |
| 2023/09/19 | 1,555 | 1,555 | 1,507 | 1,531 | 99,300 |
| 2023/09/15 | 1,601 | 1,601 | 1,523 | 1,563 | 183,800 |
| 2023/09/14 | 1,563 | 1,611 | 1,546 | 1,594 | 212,700 |
| 2023/09/13 | 1,613 | 1,613 | 1,523 | 1,526 | 284,000 |
| 2023/09/12 | 1,673 | 1,691 | 1,618 | 1,625 | 137,300 |
| 2023/09/11 | 1,675 | 1,744 | 1,665 | 1,689 | 188,400 |
| 2023/09/08 | 1,645 | 1,665 | 1,641 | 1,658 | 62,200 |
| 2023/09/07 | 1,683 | 1,692 | 1,648 | 1,658 | 92,000 |
| 2023/09/06 | 1,739 | 1,739 | 1,676 | 1,693 | 223,100 |
| 2023/09/05 | 1,614 | 1,734 | 1,607 | 1,734 | 323,800 |
| 2023/09/04 | 1,664 | 1,677 | 1,602 | 1,615 | 184,300 |
| 2023/09/01 | 1,612 | 1,679 | 1,612 | 1,664 | 150,900 |
| 2023/08/31 | 1,681 | 1,681 | 1,611 | 1,612 | 155,300 |
| 2023/08/30 | 1,651 | 1,686 | 1,573 | 1,669 | 371,800 |
| 2023/08/29 | 1,639 | 1,719 | 1,617 | 1,687 | 271,000 |
| 2023/08/28 | 1,600 | 1,636 | 1,585 | 1,612 | 144,900 |
| 2023/08/25 | 1,520 | 1,628 | 1,502 | 1,622 | 153,900 |
| 2023/08/24 | 1,562 | 1,587 | 1,534 | 1,543 | 135,900 |
| 2023/08/23 | 1,624 | 1,682 | 1,491 | 1,561 | 501,700 |
| 2023/08/22 | 1,623 | 1,623 | 1,557 | 1,584 | 188,600 |
| 2023/08/21 | 1,603 | 1,676 | 1,590 | 1,624 | 372,400 |
| 2023/08/18 | 1,424 | 1,522 | 1,420 | 1,494 | 186,100 |
| 2023/08/17 | 1,445 | 1,468 | 1,411 | 1,425 | 118,800 |
| 2023/08/16 | 1,475 | 1,514 | 1,451 | 1,451 | 93,000 |
| 2023/08/15 | 1,536 | 1,536 | 1,431 | 1,452 | 174,000 |
| 2023/08/14 | 1,485 | 1,564 | 1,465 | 1,512 | 165,200 |
| 2023/08/10 | 1,499 | 1,513 | 1,462 | 1,480 | 171,300 |
| 2023/08/09 | 1,510 | 1,553 | 1,508 | 1,530 | 78,700 |
| 2023/08/08 | 1,577 | 1,577 | 1,506 | 1,522 | 73,000 |
| 2023/08/07 | 1,470 | 1,559 | 1,470 | 1,547 | 133,800 |
| 2023/08/04 | 1,545 | 1,550 | 1,441 | 1,457 | 295,700 |
| 2023/08/03 | 1,570 | 1,603 | 1,568 | 1,577 | 99,800 |
| 2023/08/02 | 1,630 | 1,649 | 1,580 | 1,586 | 157,300 |
| 2023/08/01 | 1,603 | 1,650 | 1,593 | 1,647 | 155,900 |
| 2023/07/31 | 1,574 | 1,608 | 1,572 | 1,593 | 77,000 |
| 2023/07/28 | 1,560 | 1,580 | 1,533 | 1,569 | 74,700 |
| 2023/07/27 | 1,557 | 1,581 | 1,548 | 1,579 | 62,300 |
| 2023/07/26 | 1,550 | 1,568 | 1,528 | 1,553 | 92,200 |
| 2023/07/25 | 1,587 | 1,591 | 1,542 | 1,543 | 132,000 |
| 2023/07/24 | 1,600 | 1,614 | 1,581 | 1,613 | 64,100 |
| 2023/07/21 | 1,590 | 1,608 | 1,575 | 1,575 | 94,700 |
| 2023/07/20 | 1,615 | 1,695 | 1,593 | 1,613 | 166,700 |
| 2023/07/19 | 1,625 | 1,654 | 1,601 | 1,613 | 70,800 |
| 2023/07/18 | 1,629 | 1,640 | 1,592 | 1,608 | 69,700 |
| 2023/07/14 | 1,629 | 1,640 | 1,576 | 1,621 | 138,800 |
| 2023/07/13 | 1,615 | 1,630 | 1,590 | 1,623 | 67,900 |
| 2023/07/12 | 1,653 | 1,659 | 1,587 | 1,594 | 117,600 |
| 2023/07/11 | 1,653 | 1,689 | 1,653 | 1,653 | 73,900 |
| 2023/07/10 | 1,665 | 1,694 | 1,636 | 1,647 | 82,400 |
| 2023/07/07 | 1,655 | 1,667 | 1,600 | 1,660 | 147,900 |
| 2023/07/06 | 1,730 | 1,759 | 1,670 | 1,680 | 187,500 |
| 2023/07/05 | 1,708 | 1,748 | 1,662 | 1,733 | 225,500 |
| 2023/07/04 | 1,779 | 1,794 | 1,745 | 1,748 | 171,800 |
| 2023/07/03 | 1,808 | 1,823 | 1,768 | 1,796 | 232,700 |
| 2023/06/30 | 1,725 | 1,808 | 1,690 | 1,784 | 411,800 |
| 2023/06/29 | 1,670 | 1,689 | 1,635 | 1,688 | 163,200 |
| 2023/06/28 | 1,644 | 1,660 | 1,584 | 1,648 | 212,900 |
| 2023/06/27 | 1,610 | 1,630 | 1,540 | 1,604 | 228,600 |
| 2023/06/26 | 1,688 | 1,688 | 1,619 | 1,644 | 245,200 |
| 2023/06/23 | 1,730 | 1,746 | 1,682 | 1,703 | 402,200 |
| 2023/06/22 | 1,570 | 1,783 | 1,570 | 1,697 | 1,372,600 |
| 2023/06/21 | 1,553 | 1,558 | 1,507 | 1,532 | 231,800 |
| 2023/06/20 | 1,495 | 1,548 | 1,487 | 1,544 | 260,400 |
| 2023/06/19 | 1,465 | 1,530 | 1,465 | 1,477 | 280,600 |
| 2023/06/16 | 1,360 | 1,446 | 1,357 | 1,435 | 273,100 |
| 2023/06/15 | 1,384 | 1,384 | 1,341 | 1,341 | 154,500 |
| 2023/06/14 | 1,386 | 1,456 | 1,376 | 1,403 | 408,600 |
| 2023/06/13 | 1,390 | 1,418 | 1,375 | 1,383 | 140,200 |
| 2023/06/12 | 1,335 | 1,392 | 1,335 | 1,369 | 183,900 |
| 2023/06/09 | 1,368 | 1,368 | 1,327 | 1,327 | 163,900 |
| 2023/06/08 | 1,353 | 1,416 | 1,345 | 1,358 | 264,400 |
| 2023/06/07 | 1,410 | 1,418 | 1,367 | 1,383 | 196,700 |
| 2023/06/06 | 1,371 | 1,411 | 1,368 | 1,406 | 166,500 |
| 2023/06/05 | 1,407 | 1,413 | 1,362 | 1,371 | 128,100 |
| 2023/06/02 | 1,369 | 1,377 | 1,348 | 1,377 | 109,500 |
| 2023/06/01 | 1,339 | 1,368 | 1,303 | 1,347 | 142,300 |
| 2023/05/31 | 1,370 | 1,380 | 1,326 | 1,340 | 177,100 |
| 2023/05/30 | 1,416 | 1,420 | 1,366 | 1,382 | 141,400 |
| 2023/05/29 | 1,397 | 1,441 | 1,383 | 1,417 | 154,500 |
| 2023/05/26 | 1,408 | 1,426 | 1,366 | 1,367 | 196,600 |
| 2023/05/25 | 1,471 | 1,480 | 1,414 | 1,438 | 187,300 |
| 2023/05/24 | 1,504 | 1,525 | 1,472 | 1,483 | 171,100 |
| 2023/05/23 | 1,533 | 1,563 | 1,524 | 1,540 | 165,000 |
| 2023/05/22 | 1,556 | 1,556 | 1,521 | 1,529 | 129,700 |
| 2023/05/19 | 1,579 | 1,579 | 1,551 | 1,564 | 170,600 |
| 2023/05/18 | 1,584 | 1,600 | 1,545 | 1,561 | 220,200 |
| 2023/05/17 | 1,539 | 1,553 | 1,510 | 1,544 | 176,400 |
| 2023/05/16 | 1,555 | 1,591 | 1,527 | 1,544 | 332,300 |
| 2023/05/15 | 1,490 | 1,581 | 1,488 | 1,545 | 571,100 |
| 2023/05/12 | 1,482 | 1,494 | 1,462 | 1,462 | 121,400 |
| 2023/05/11 | 1,450 | 1,498 | 1,450 | 1,495 | 98,400 |
| 2023/05/10 | 1,504 | 1,504 | 1,447 | 1,447 | 193,700 |
| 2023/05/09 | 1,519 | 1,519 | 1,495 | 1,501 | 80,300 |
| 2023/05/08 | 1,500 | 1,520 | 1,494 | 1,509 | 175,500 |
| 2023/05/02 | 1,460 | 1,499 | 1,452 | 1,498 | 165,000 |
| 2023/05/01 | 1,497 | 1,499 | 1,464 | 1,466 | 119,400 |
| 2023/04/28 | 1,465 | 1,491 | 1,435 | 1,480 | 170,300 |
| 2023/04/27 | 1,458 | 1,465 | 1,440 | 1,449 | 79,200 |
| 2023/04/26 | 1,400 | 1,464 | 1,388 | 1,449 | 195,700 |
| 2023/04/25 | 1,390 | 1,430 | 1,390 | 1,423 | 184,200 |
| 2023/04/24 | 1,440 | 1,446 | 1,373 | 1,387 | 205,300 |
| 2023/04/21 | 1,457 | 1,460 | 1,436 | 1,440 | 159,300 |
| 2023/04/20 | 1,467 | 1,491 | 1,428 | 1,467 | 413,200 |
| 2023/04/19 | 1,458 | 1,468 | 1,425 | 1,437 | 319,200 |
| 2023/04/18 | 1,413 | 1,464 | 1,413 | 1,462 | 282,900 |
| 2023/04/17 | 1,415 | 1,417 | 1,380 | 1,410 | 221,600 |
| 2023/04/14 | 1,400 | 1,430 | 1,376 | 1,420 | 280,200 |
| 2023/04/13 | 1,400 | 1,412 | 1,382 | 1,386 | 230,300 |
| 2023/04/12 | 1,409 | 1,420 | 1,385 | 1,394 | 188,500 |
| 2023/04/11 | 1,400 | 1,422 | 1,376 | 1,393 | 233,400 |
| 2023/04/10 | 1,321 | 1,392 | 1,317 | 1,373 | 252,500 |
| 2023/04/07 | 1,315 | 1,329 | 1,295 | 1,315 | 193,700 |
| 2023/04/06 | 1,269 | 1,327 | 1,265 | 1,320 | 277,600 |
| 2023/04/05 | 1,297 | 1,313 | 1,257 | 1,269 | 226,000 |
| 2023/04/04 | 1,308 | 1,315 | 1,288 | 1,297 | 185,700 |
| 2023/04/03 | 1,319 | 1,325 | 1,301 | 1,303 | 165,600 |
| 2023/03/31 | 1,282 | 1,305 | 1,267 | 1,289 | 194,600 |
| 2023/03/30 | 1,272 | 1,289 | 1,256 | 1,285 | 178,300 |
| 2023/03/29 | 1,200 | 1,267 | 1,193 | 1,252 | 289,400 |
| 2023/03/28 | 1,207 | 1,214 | 1,195 | 1,199 | 115,500 |
| 2023/03/27 | 1,219 | 1,224 | 1,197 | 1,214 | 136,600 |
| 2023/03/24 | 1,225 | 1,225 | 1,194 | 1,219 | 153,600 |
| 2023/03/23 | 1,216 | 1,235 | 1,207 | 1,218 | 194,200 |
| 2023/03/22 | 1,248 | 1,280 | 1,225 | 1,243 | 219,600 |
| 2023/03/20 | 1,268 | 1,270 | 1,200 | 1,204 | 293,600 |
| 2023/03/17 | 1,243 | 1,278 | 1,232 | 1,268 | 239,000 |
| 2023/03/16 | 1,222 | 1,272 | 1,205 | 1,221 | 371,900 |
| 2023/03/15 | 1,308 | 1,319 | 1,276 | 1,280 | 223,700 |
| 2023/03/14 | 1,302 | 1,335 | 1,291 | 1,291 | 336,700 |
| 2023/03/13 | 1,351 | 1,366 | 1,325 | 1,332 | 398,300 |
| 2023/03/10 | 1,391 | 1,430 | 1,391 | 1,406 | 260,800 |
| 2023/03/09 | 1,429 | 1,442 | 1,370 | 1,410 | 437,100 |
| 2023/03/08 | 1,397 | 1,475 | 1,388 | 1,405 | 524,000 |
| 2023/03/07 | 1,360 | 1,452 | 1,360 | 1,419 | 992,900 |
| 2023/03/06 | 1,339 | 1,369 | 1,331 | 1,339 | 351,200 |
| 2023/03/03 | 1,384 | 1,405 | 1,341 | 1,341 | 470,000 |
| 2023/03/02 | 1,359 | 1,399 | 1,346 | 1,387 | 377,100 |
| 2023/03/01 | 1,390 | 1,417 | 1,357 | 1,373 | 775,500 |
| 2023/02/28 | 1,361 | 1,377 | 1,326 | 1,347 | 517,300 |
| 2023/02/27 | 1,349 | 1,403 | 1,331 | 1,372 | 708,100 |
| 2023/02/24 | 1,395 | 1,428 | 1,317 | 1,363 | 2,737,000 |
| 2023/02/22 | 1,304 | 1,310 | 1,275 | 1,275 | 423,700 |
| 2023/02/21 | 1,355 | 1,404 | 1,318 | 1,344 | 600,700 |
| 2023/02/20 | 1,284 | 1,372 | 1,275 | 1,358 | 676,700 |
| 2023/02/17 | 1,427 | 1,439 | 1,282 | 1,314 | 1,380,900 |
| 2023/02/16 | 1,598 | 1,604 | 1,371 | 1,425 | 3,555,000 |
| 2023/02/15 | 1,497 | 1,575 | 1,480 | 1,560 | 828,200 |
| 2023/02/14 | 1,450 | 1,469 | 1,438 | 1,462 | 344,300 |
| 2023/02/13 | 1,501 | 1,559 | 1,448 | 1,456 | 899,200 |
| 2023/02/10 | 1,435 | 1,459 | 1,422 | 1,431 | 523,900 |
| 2023/02/09 | 1,480 | 1,526 | 1,480 | 1,484 | 433,300 |
| 2023/02/08 | 1,440 | 1,502 | 1,432 | 1,502 | 422,600 |
| 2023/02/07 | 1,465 | 1,507 | 1,426 | 1,448 | 895,800 |
| 2023/02/06 | 1,540 | 1,549 | 1,484 | 1,484 | 645,700 |
| 2023/02/03 | 1,574 | 1,590 | 1,515 | 1,520 | 923,500 |
| 2023/02/02 | 1,521 | 1,617 | 1,486 | 1,585 | 2,292,900 |
| 2023/02/01 | 1,448 | 1,484 | 1,412 | 1,473 | 823,900 |
| 2023/01/31 | 1,475 | 1,550 | 1,454 | 1,474 | 1,329,600 |
| 2023/01/30 | 1,478 | 1,550 | 1,449 | 1,504 | 2,569,700 |
| 2023/01/27 | 1,438 | 1,463 | 1,390 | 1,390 | 957,900 |
| 2023/01/26 | 1,568 | 1,588 | 1,452 | 1,475 | 1,079,700 |
| 2023/01/25 | 1,526 | 1,557 | 1,500 | 1,534 | 1,196,400 |
| 2023/01/24 | 1,555 | 1,610 | 1,525 | 1,536 | 1,319,300 |
| 2023/01/23 | 1,560 | 1,650 | 1,560 | 1,573 | 1,928,300 |
| 2023/01/20 | 1,570 | 1,668 | 1,511 | 1,590 | 5,276,600 |
| 2023/01/19 | 1,433 | 1,588 | 1,418 | 1,584 | 2,757,000 |
| 2023/01/18 | 1,361 | 1,424 | 1,302 | 1,403 | 687,000 |
| 2023/01/17 | 1,366 | 1,379 | 1,316 | 1,360 | 619,700 |
| 2023/01/16 | 1,405 | 1,436 | 1,335 | 1,398 | 623,400 |
| 2023/01/13 | 1,434 | 1,509 | 1,430 | 1,444 | 1,121,800 |
| 2023/01/12 | 1,412 | 1,540 | 1,347 | 1,441 | 3,118,800 |
| 2023/01/11 | 1,247 | 1,403 | 1,236 | 1,388 | 1,568,900 |
| 2023/01/10 | 1,196 | 1,266 | 1,150 | 1,266 | 796,800 |
| 2023/01/06 | 1,145 | 1,187 | 1,131 | 1,175 | 575,800 |
| 2023/01/05 | 1,099 | 1,178 | 1,086 | 1,170 | 808,800 |
| 2023/01/04 | 1,141 | 1,143 | 1,074 | 1,083 | 505,700 |