スズデン(7480)の株価時系列情報
スズデン(7480)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 |
---|---|---|---|---|---|
2008/12/30 | 595 | 604 | 595 | 604 | 5,100 |
2008/12/29 | 596 | 602 | 593 | 602 | 3,800 |
2008/12/26 | 602 | 604 | 593 | 593 | 5,100 |
2008/12/25 | 604 | 604 | 601 | 601 | 6,000 |
2008/12/24 | 604 | 604 | 595 | 603 | 3,900 |
2008/12/22 | 600 | 601 | 595 | 601 | 3,900 |
2008/12/19 | 608 | 610 | 605 | 605 | 2,000 |
2008/12/18 | 608 | 614 | 608 | 612 | 3,500 |
2008/12/17 | 604 | 615 | 603 | 607 | 900 |
2008/12/16 | 619 | 619 | 603 | 612 | 3,000 |
2008/12/15 | 618 | 626 | 600 | 624 | 8,000 |
2008/12/12 | 624 | 625 | 593 | 593 | 18,700 |
2008/12/11 | 593 | 606 | 585 | 606 | 5,400 |
2008/12/10 | 603 | 603 | 590 | 598 | 2,300 |
2008/12/09 | 606 | 606 | 593 | 594 | 2,200 |
2008/12/08 | 584 | 608 | 581 | 606 | 7,800 |
2008/12/05 | 588 | 589 | 579 | 581 | 5,000 |
2008/12/04 | 583 | 583 | 578 | 578 | 3,500 |
2008/12/03 | 567 | 574 | 562 | 574 | 3,400 |
2008/12/02 | 567 | 574 | 552 | 567 | 4,600 |
2008/12/01 | 571 | 571 | 558 | 558 | 2,900 |
2008/11/28 | 587 | 587 | 560 | 570 | 3,800 |
2008/11/27 | 575 | 584 | 571 | 572 | 2,300 |
2008/11/26 | 590 | 590 | 575 | 580 | 2,700 |
2008/11/25 | 603 | 607 | 588 | 589 | 5,600 |
2008/11/21 | 554 | 586 | 554 | 586 | 4,700 |
2008/11/20 | 593 | 593 | 555 | 566 | 3,800 |
2008/11/19 | 595 | 595 | 577 | 584 | 3,200 |
2008/11/18 | 570 | 579 | 559 | 578 | 2,800 |
2008/11/17 | 562 | 579 | 560 | 570 | 2,400 |
2008/11/14 | 577 | 587 | 560 | 561 | 3,700 |
2008/11/13 | 564 | 577 | 549 | 549 | 3,500 |
2008/11/12 | 565 | 571 | 556 | 568 | 2,200 |
2008/11/11 | 575 | 584 | 564 | 572 | 7,500 |
2008/11/10 | 599 | 599 | 576 | 584 | 5,100 |
2008/11/07 | 611 | 626 | 586 | 593 | 4,700 |
2008/11/06 | 637 | 641 | 601 | 601 | 12,000 |
2008/11/05 | 660 | 661 | 625 | 627 | 10,100 |
2008/11/04 | 627 | 640 | 612 | 640 | 5,400 |
2008/10/31 | 638 | 639 | 600 | 611 | 9,400 |
2008/10/30 | 607 | 635 | 607 | 634 | 17,400 |
2008/10/29 | 617 | 620 | 610 | 617 | 12,200 |
2008/10/28 | 625 | 625 | 594 | 602 | 10,000 |
2008/10/27 | 638 | 639 | 612 | 615 | 6,800 |
2008/10/24 | 649 | 649 | 622 | 645 | 5,400 |
2008/10/23 | 635 | 649 | 622 | 649 | 6,900 |
2008/10/22 | 672 | 673 | 650 | 655 | 8,200 |
2008/10/21 | 660 | 662 | 651 | 662 | 6,400 |
2008/10/20 | 617 | 650 | 614 | 650 | 7,000 |
2008/10/17 | 578 | 628 | 559 | 628 | 7,200 |
2008/10/16 | 590 | 593 | 538 | 577 | 11,000 |
2008/10/15 | 588 | 606 | 588 | 605 | 6,300 |
2008/10/14 | 526 | 558 | 521 | 558 | 6,600 |
2008/10/10 | 523 | 523 | 480 | 486 | 7,300 |
2008/10/09 | 504 | 542 | 504 | 525 | 6,500 |
2008/10/08 | 578 | 585 | 550 | 550 | 12,200 |
2008/10/07 | 578 | 598 | 551 | 598 | 6,700 |
2008/10/06 | 610 | 614 | 603 | 611 | 6,400 |
2008/10/03 | 640 | 650 | 637 | 650 | 4,500 |
2008/10/02 | 677 | 677 | 655 | 660 | 4,900 |
2008/10/01 | 660 | 664 | 645 | 652 | 1,400 |
2008/09/30 | 652 | 662 | 632 | 649 | 2,000 |
2008/09/29 | 669 | 677 | 665 | 667 | 2,000 |
2008/09/26 | 684 | 687 | 636 | 659 | 8,500 |
2008/09/25 | 667 | 683 | 667 | 683 | 3,500 |
2008/09/24 | 704 | 705 | 699 | 705 | 7,000 |
2008/09/22 | 692 | 700 | 683 | 684 | 8,300 |
2008/09/19 | 654 | 671 | 650 | 671 | 14,800 |
2008/09/18 | 643 | 660 | 615 | 660 | 11,700 |
2008/09/17 | 619 | 645 | 615 | 645 | 12,800 |
2008/09/16 | 650 | 651 | 641 | 649 | 6,000 |
2008/09/12 | 669 | 682 | 669 | 680 | 6,800 |
2008/09/11 | 680 | 682 | 673 | 676 | 2,600 |
2008/09/10 | 669 | 680 | 669 | 680 | 3,400 |
2008/09/09 | 682 | 682 | 659 | 662 | 1,800 |
2008/09/08 | 656 | 683 | 656 | 682 | 2,100 |
2008/09/05 | 670 | 673 | 657 | 662 | 3,300 |
2008/09/04 | 666 | 680 | 663 | 680 | 1,900 |
2008/09/03 | 662 | 674 | 662 | 674 | 1,000 |
2008/09/02 | 686 | 686 | 652 | 663 | 3,900 |
2008/09/01 | 677 | 677 | 665 | 666 | 1,700 |
2008/08/29 | 660 | 679 | 655 | 679 | 5,000 |
2008/08/28 | 663 | 663 | 660 | 660 | 1,900 |
2008/08/27 | 665 | 675 | 635 | 673 | 2,900 |
2008/08/26 | 682 | 682 | 669 | 669 | 500 |
2008/08/25 | 688 | 694 | 678 | 694 | 4,600 |
2008/08/22 | 666 | 668 | 658 | 668 | 3,400 |
2008/08/21 | 650 | 655 | 647 | 654 | 2,000 |
2008/08/20 | 658 | 658 | 641 | 655 | 2,700 |
2008/08/19 | 663 | 663 | 644 | 648 | 4,300 |
2008/08/18 | 660 | 662 | 650 | 660 | 5,900 |
2008/08/15 | 675 | 678 | 661 | 662 | 2,600 |
2008/08/14 | 682 | 686 | 676 | 676 | 2,300 |
2008/08/13 | 681 | 683 | 680 | 681 | 2,100 |
2008/08/12 | 695 | 696 | 691 | 691 | 1,200 |
2008/08/11 | 700 | 702 | 696 | 698 | 1,700 |
2008/08/08 | 700 | 704 | 700 | 703 | 1,800 |
2008/08/07 | 709 | 709 | 701 | 704 | 1,500 |
2008/08/06 | 711 | 711 | 705 | 705 | 3,700 |
2008/08/05 | 707 | 715 | 706 | 708 | 3,400 |
2008/08/04 | 716 | 718 | 708 | 714 | 2,900 |
2008/08/01 | 733 | 734 | 704 | 705 | 2,500 |
2008/07/31 | 730 | 730 | 723 | 729 | 2,700 |
2008/07/30 | 716 | 725 | 716 | 725 | 1,100 |
2008/07/29 | 724 | 724 | 710 | 715 | 1,400 |
2008/07/28 | 741 | 741 | 727 | 727 | 1,700 |
2008/07/25 | 739 | 739 | 721 | 721 | 4,900 |
2008/07/24 | 713 | 720 | 707 | 719 | 2,200 |
2008/07/23 | 700 | 713 | 696 | 707 | 4,700 |
2008/07/22 | 700 | 700 | 695 | 700 | 2,800 |
2008/07/18 | 700 | 709 | 700 | 700 | 2,300 |
2008/07/17 | 704 | 709 | 701 | 708 | 3,300 |
2008/07/16 | 706 | 706 | 699 | 702 | 1,600 |
2008/07/15 | 711 | 717 | 706 | 706 | 1,900 |
2008/07/14 | 700 | 706 | 700 | 702 | 4,800 |
2008/07/11 | 705 | 710 | 702 | 703 | 3,500 |
2008/07/10 | 710 | 710 | 705 | 705 | 1,400 |
2008/07/09 | 710 | 712 | 706 | 708 | 1,200 |
2008/07/08 | 713 | 718 | 708 | 708 | 3,100 |
2008/07/07 | 725 | 725 | 712 | 719 | 3,400 |
2008/07/04 | 713 | 719 | 710 | 718 | 2,700 |
2008/07/03 | 718 | 718 | 710 | 713 | 2,800 |
2008/07/02 | 720 | 720 | 710 | 714 | 2,700 |
2008/07/01 | 714 | 718 | 711 | 713 | 1,700 |
2008/06/30 | 720 | 720 | 713 | 713 | 3,400 |
2008/06/27 | 724 | 727 | 720 | 721 | 2,500 |
2008/06/26 | 727 | 732 | 723 | 731 | 2,000 |
2008/06/25 | 742 | 742 | 720 | 727 | 14,200 |
2008/06/24 | 735 | 735 | 729 | 732 | 3,500 |
2008/06/23 | 719 | 720 | 710 | 720 | 5,000 |
2008/06/20 | 732 | 732 | 723 | 729 | 2,400 |
2008/06/19 | 734 | 737 | 729 | 732 | 7,200 |
2008/06/18 | 736 | 736 | 727 | 733 | 4,700 |
2008/06/17 | 738 | 739 | 722 | 733 | 10,500 |
2008/06/16 | 717 | 726 | 712 | 717 | 3,100 |
2008/06/13 | 717 | 719 | 710 | 714 | 7,800 |
2008/06/12 | 705 | 716 | 701 | 716 | 14,000 |
2008/06/11 | 723 | 723 | 715 | 715 | 8,700 |
2008/06/10 | 723 | 725 | 721 | 723 | 2,600 |
2008/06/09 | 726 | 727 | 724 | 725 | 4,300 |
2008/06/06 | 735 | 739 | 735 | 735 | 2,000 |
2008/06/05 | 730 | 736 | 729 | 736 | 1,700 |
2008/06/04 | 736 | 736 | 730 | 736 | 2,800 |
2008/06/03 | 735 | 735 | 729 | 729 | 5,400 |
2008/06/02 | 729 | 734 | 729 | 731 | 2,700 |
2008/05/30 | 729 | 732 | 727 | 727 | 4,700 |
2008/05/29 | 725 | 732 | 725 | 729 | 2,400 |
2008/05/28 | 733 | 733 | 725 | 725 | 5,200 |
2008/05/27 | 730 | 734 | 730 | 732 | 6,000 |
2008/05/26 | 730 | 734 | 730 | 730 | 10,100 |
2008/05/23 | 733 | 735 | 730 | 731 | 3,500 |
2008/05/22 | 737 | 737 | 731 | 731 | 3,000 |
2008/05/21 | 736 | 737 | 731 | 732 | 4,500 |
2008/05/20 | 744 | 744 | 736 | 739 | 5,700 |
2008/05/19 | 738 | 740 | 734 | 740 | 8,000 |
2008/05/16 | 735 | 739 | 735 | 736 | 3,700 |
2008/05/15 | 741 | 741 | 732 | 732 | 9,200 |
2008/05/14 | 728 | 731 | 723 | 731 | 11,100 |
2008/05/13 | 741 | 743 | 726 | 727 | 14,800 |
2008/05/12 | 764 | 764 | 753 | 758 | 3,500 |
2008/05/09 | 758 | 764 | 755 | 755 | 4,700 |
2008/05/08 | 764 | 765 | 759 | 759 | 3,400 |
2008/05/07 | 760 | 763 | 759 | 759 | 3,200 |
2008/05/02 | 758 | 763 | 758 | 760 | 3,900 |
2008/05/01 | 760 | 760 | 754 | 756 | 3,400 |
2008/04/30 | 762 | 764 | 756 | 759 | 3,400 |
2008/04/28 | 760 | 764 | 758 | 764 | 2,900 |
2008/04/25 | 768 | 769 | 756 | 758 | 5,900 |
2008/04/24 | 757 | 761 | 757 | 758 | 1,800 |
2008/04/23 | 757 | 766 | 757 | 762 | 2,000 |
2008/04/22 | 771 | 771 | 760 | 761 | 3,300 |
2008/04/21 | 765 | 765 | 757 | 761 | 2,700 |
2008/04/18 | 760 | 761 | 754 | 761 | 2,700 |
2008/04/17 | 750 | 757 | 730 | 753 | 4,800 |
2008/04/16 | 739 | 752 | 731 | 752 | 3,600 |
2008/04/15 | 740 | 740 | 730 | 739 | 1,700 |
2008/04/14 | 750 | 750 | 737 | 740 | 4,100 |
2008/04/11 | 746 | 753 | 742 | 753 | 1,900 |
2008/04/10 | 759 | 760 | 742 | 742 | 2,600 |
2008/04/09 | 760 | 760 | 755 | 759 | 6,500 |
2008/04/08 | 738 | 782 | 738 | 764 | 9,000 |
2008/04/07 | 764 | 768 | 755 | 768 | 1,500 |
2008/04/04 | 755 | 758 | 751 | 757 | 1,600 |
2008/04/03 | 759 | 765 | 750 | 765 | 1,500 |
2008/04/02 | 757 | 757 | 744 | 752 | 4,400 |
2008/04/01 | 775 | 775 | 725 | 737 | 12,100 |
2008/03/31 | 779 | 779 | 767 | 775 | 4,200 |
2008/03/28 | 781 | 784 | 778 | 782 | 1,100 |
2008/03/27 | 777 | 782 | 774 | 774 | 3,600 |
2008/03/26 | 759 | 781 | 759 | 777 | 8,300 |
2008/03/25 | 803 | 804 | 797 | 802 | 25,100 |
2008/03/24 | 780 | 803 | 778 | 793 | 12,900 |
2008/03/21 | 770 | 784 | 768 | 780 | 12,400 |
2008/03/19 | 760 | 776 | 760 | 769 | 4,500 |
2008/03/18 | 778 | 778 | 756 | 760 | 11,700 |
2008/03/17 | 790 | 790 | 772 | 777 | 6,500 |
2008/03/14 | 806 | 806 | 787 | 789 | 11,400 |
2008/03/13 | 800 | 800 | 794 | 796 | 5,700 |
2008/03/12 | 808 | 811 | 800 | 805 | 7,300 |
2008/03/11 | 805 | 806 | 800 | 803 | 9,000 |
2008/03/10 | 810 | 811 | 805 | 805 | 6,300 |
2008/03/07 | 810 | 814 | 810 | 811 | 5,600 |
2008/03/06 | 810 | 812 | 810 | 810 | 1,900 |
2008/03/05 | 807 | 811 | 807 | 810 | 3,500 |
2008/03/04 | 812 | 812 | 806 | 807 | 5,300 |
2008/03/03 | 807 | 810 | 806 | 807 | 8,700 |
2008/02/29 | 807 | 809 | 807 | 807 | 8,000 |
2008/02/28 | 806 | 811 | 806 | 809 | 5,300 |
2008/02/27 | 811 | 812 | 810 | 812 | 7,200 |
2008/02/26 | 813 | 813 | 806 | 806 | 13,300 |
2008/02/25 | 809 | 812 | 807 | 812 | 12,200 |
2008/02/22 | 813 | 813 | 805 | 805 | 9,100 |
2008/02/21 | 804 | 813 | 804 | 813 | 3,900 |
2008/02/20 | 809 | 811 | 804 | 804 | 3,100 |
2008/02/19 | 809 | 814 | 808 | 814 | 3,800 |
2008/02/18 | 813 | 817 | 805 | 808 | 3,300 |
2008/02/15 | 799 | 818 | 799 | 810 | 7,100 |
2008/02/14 | 809 | 820 | 809 | 819 | 5,300 |
2008/02/13 | 808 | 813 | 800 | 806 | 13,600 |
2008/02/12 | 810 | 815 | 804 | 804 | 6,900 |
2008/02/08 | 808 | 813 | 803 | 810 | 3,800 |
2008/02/07 | 810 | 810 | 803 | 809 | 5,400 |
2008/02/06 | 813 | 817 | 800 | 800 | 13,800 |
2008/02/05 | 821 | 826 | 820 | 822 | 9,300 |
2008/02/04 | 829 | 830 | 816 | 826 | 18,000 |
2008/02/01 | 819 | 823 | 815 | 823 | 8,300 |
2008/01/31 | 800 | 816 | 800 | 816 | 9,100 |
2008/01/30 | 811 | 815 | 810 | 811 | 5,700 |
2008/01/29 | 811 | 816 | 810 | 816 | 3,100 |
2008/01/28 | 803 | 812 | 801 | 804 | 4,800 |
2008/01/25 | 810 | 814 | 802 | 805 | 6,300 |
2008/01/24 | 797 | 800 | 794 | 800 | 7,100 |
2008/01/23 | 780 | 789 | 778 | 787 | 10,500 |
2008/01/22 | 795 | 799 | 780 | 780 | 19,100 |
2008/01/21 | 800 | 805 | 796 | 796 | 5,600 |
2008/01/18 | 805 | 809 | 795 | 804 | 6,100 |
2008/01/17 | 796 | 809 | 795 | 808 | 10,400 |
2008/01/16 | 801 | 807 | 796 | 806 | 19,500 |
2008/01/15 | 825 | 825 | 806 | 807 | 6,200 |
2008/01/11 | 841 | 841 | 806 | 819 | 8,100 |
2008/01/10 | 840 | 843 | 830 | 831 | 3,400 |
2008/01/09 | 809 | 878 | 805 | 852 | 21,500 |
2008/01/08 | 803 | 813 | 803 | 812 | 4,500 |
2008/01/07 | 801 | 815 | 801 | 811 | 7,100 |
2008/01/04 | 823 | 823 | 803 | 808 | 4,400 |