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 |
---|---|---|---|---|---|
2009/12/30 | 440 | 452 | 437 | 441 | 6,600 |
2009/12/29 | 474 | 474 | 420 | 420 | 12,900 |
2009/12/28 | 470 | 473 | 465 | 466 | 8,300 |
2009/12/25 | 478 | 487 | 478 | 479 | 15,400 |
2009/12/24 | 468 | 468 | 464 | 465 | 5,300 |
2009/12/22 | 485 | 485 | 468 | 468 | 6,200 |
2009/12/21 | 485 | 485 | 475 | 475 | 3,800 |
2009/12/18 | 485 | 485 | 475 | 478 | 4,400 |
2009/12/17 | 456 | 480 | 456 | 480 | 7,400 |
2009/12/16 | 473 | 477 | 461 | 461 | 10,500 |
2009/12/15 | 486 | 486 | 470 | 472 | 4,600 |
2009/12/14 | 488 | 488 | 475 | 481 | 3,500 |
2009/12/11 | 490 | 490 | 484 | 489 | 12,900 |
2009/12/10 | 470 | 475 | 468 | 470 | 3,300 |
2009/12/09 | 463 | 470 | 459 | 470 | 4,500 |
2009/12/08 | 462 | 470 | 460 | 463 | 5,000 |
2009/12/07 | 459 | 466 | 458 | 464 | 3,000 |
2009/12/04 | 462 | 463 | 454 | 454 | 3,000 |
2009/12/03 | 441 | 464 | 440 | 464 | 7,200 |
2009/12/02 | 439 | 441 | 435 | 436 | 5,400 |
2009/12/01 | 423 | 435 | 422 | 434 | 7,300 |
2009/11/30 | 424 | 424 | 408 | 421 | 6,400 |
2009/11/27 | 408 | 417 | 408 | 416 | 2,000 |
2009/11/26 | 409 | 412 | 407 | 412 | 1,800 |
2009/11/25 | 412 | 414 | 408 | 413 | 7,700 |
2009/11/24 | 418 | 418 | 395 | 400 | 6,600 |
2009/11/20 | 430 | 430 | 417 | 417 | 2,300 |
2009/11/19 | 445 | 446 | 415 | 425 | 6,300 |
2009/11/18 | 456 | 462 | 442 | 448 | 5,900 |
2009/11/17 | 452 | 458 | 448 | 456 | 3,700 |
2009/11/16 | 456 | 461 | 452 | 452 | 1,500 |
2009/11/13 | 450 | 458 | 450 | 457 | 4,400 |
2009/11/12 | 473 | 473 | 460 | 462 | 4,700 |
2009/11/11 | 465 | 473 | 465 | 472 | 5,200 |
2009/11/10 | 483 | 490 | 476 | 479 | 6,000 |
2009/11/09 | 490 | 490 | 482 | 482 | 3,100 |
2009/11/06 | 488 | 492 | 487 | 489 | 3,300 |
2009/11/05 | 493 | 494 | 491 | 493 | 1,800 |
2009/11/04 | 491 | 493 | 488 | 493 | 3,200 |
2009/11/02 | 487 | 491 | 487 | 491 | 2,500 |
2009/10/30 | 490 | 495 | 486 | 494 | 4,700 |
2009/10/29 | 485 | 494 | 483 | 493 | 4,200 |
2009/10/28 | 488 | 491 | 485 | 491 | 2,700 |
2009/10/27 | 499 | 499 | 481 | 483 | 4,900 |
2009/10/26 | 499 | 500 | 491 | 496 | 7,700 |
2009/10/23 | 499 | 499 | 492 | 493 | 2,900 |
2009/10/22 | 499 | 501 | 491 | 501 | 6,700 |
2009/10/21 | 489 | 494 | 489 | 494 | 3,500 |
2009/10/20 | 500 | 500 | 495 | 499 | 2,500 |
2009/10/19 | 500 | 500 | 495 | 498 | 3,000 |
2009/10/16 | 499 | 499 | 490 | 495 | 4,000 |
2009/10/15 | 498 | 498 | 494 | 495 | 6,300 |
2009/10/14 | 490 | 491 | 481 | 490 | 3,900 |
2009/10/13 | 476 | 492 | 476 | 490 | 5,500 |
2009/10/09 | 473 | 476 | 471 | 475 | 3,900 |
2009/10/08 | 480 | 480 | 478 | 478 | 3,800 |
2009/10/07 | 476 | 479 | 475 | 479 | 1,300 |
2009/10/06 | 473 | 476 | 471 | 476 | 2,100 |
2009/10/05 | 476 | 479 | 472 | 473 | 1,800 |
2009/10/02 | 477 | 477 | 470 | 476 | 3,600 |
2009/10/01 | 478 | 479 | 472 | 472 | 2,100 |
2009/09/30 | 476 | 477 | 476 | 477 | 3,200 |
2009/09/29 | 486 | 486 | 478 | 479 | 5,100 |
2009/09/28 | 479 | 481 | 471 | 481 | 4,300 |
2009/09/25 | 493 | 493 | 475 | 481 | 5,900 |
2009/09/24 | 485 | 488 | 480 | 488 | 10,100 |
2009/09/18 | 470 | 476 | 466 | 471 | 7,700 |
2009/09/17 | 473 | 477 | 468 | 470 | 4,900 |
2009/09/16 | 476 | 480 | 472 | 472 | 3,100 |
2009/09/15 | 476 | 477 | 474 | 474 | 1,700 |
2009/09/14 | 483 | 483 | 475 | 476 | 3,800 |
2009/09/11 | 495 | 495 | 483 | 483 | 7,200 |
2009/09/10 | 482 | 490 | 482 | 487 | 3,300 |
2009/09/09 | 478 | 485 | 476 | 476 | 2,400 |
2009/09/08 | 480 | 480 | 477 | 478 | 800 |
2009/09/07 | 476 | 481 | 475 | 475 | 2,900 |
2009/09/04 | 483 | 483 | 481 | 481 | 3,200 |
2009/09/03 | 484 | 485 | 483 | 483 | 1,800 |
2009/09/02 | 496 | 496 | 484 | 485 | 5,100 |
2009/09/01 | 493 | 495 | 493 | 494 | 1,400 |
2009/08/31 | 491 | 499 | 490 | 491 | 3,200 |
2009/08/28 | 487 | 496 | 487 | 490 | 2,100 |
2009/08/27 | 491 | 493 | 483 | 484 | 5,300 |
2009/08/26 | 497 | 497 | 492 | 493 | 2,300 |
2009/08/25 | 498 | 498 | 490 | 490 | 5,500 |
2009/08/24 | 494 | 499 | 494 | 498 | 5,200 |
2009/08/21 | 491 | 492 | 485 | 489 | 5,900 |
2009/08/20 | 484 | 489 | 477 | 489 | 4,000 |
2009/08/19 | 475 | 479 | 475 | 479 | 2,000 |
2009/08/18 | 476 | 479 | 476 | 477 | 3,100 |
2009/08/17 | 481 | 483 | 478 | 478 | 4,100 |
2009/08/14 | 486 | 487 | 481 | 481 | 3,400 |
2009/08/13 | 480 | 483 | 478 | 482 | 2,600 |
2009/08/12 | 485 | 485 | 481 | 481 | 3,400 |
2009/08/11 | 489 | 493 | 485 | 486 | 6,900 |
2009/08/10 | 499 | 499 | 488 | 489 | 3,200 |
2009/08/07 | 494 | 494 | 489 | 490 | 1,800 |
2009/08/06 | 499 | 499 | 493 | 493 | 2,200 |
2009/08/05 | 494 | 499 | 494 | 499 | 1,600 |
2009/08/04 | 504 | 504 | 495 | 499 | 2,900 |
2009/08/03 | 510 | 510 | 486 | 492 | 5,500 |
2009/07/31 | 492 | 498 | 490 | 495 | 2,300 |
2009/07/30 | 491 | 497 | 491 | 492 | 6,500 |
2009/07/29 | 491 | 519 | 490 | 503 | 7,800 |
2009/07/28 | 491 | 504 | 491 | 495 | 3,100 |
2009/07/27 | 510 | 511 | 499 | 501 | 8,700 |
2009/07/24 | 487 | 511 | 487 | 508 | 9,400 |
2009/07/23 | 483 | 494 | 483 | 491 | 9,100 |
2009/07/22 | 484 | 489 | 484 | 489 | 6,200 |
2009/07/21 | 470 | 479 | 470 | 479 | 3,300 |
2009/07/17 | 474 | 474 | 468 | 470 | 1,700 |
2009/07/16 | 472 | 477 | 469 | 474 | 2,300 |
2009/07/15 | 478 | 478 | 467 | 467 | 4,300 |
2009/07/14 | 480 | 480 | 467 | 469 | 4,400 |
2009/07/13 | 482 | 482 | 460 | 470 | 7,900 |
2009/07/10 | 483 | 487 | 481 | 482 | 4,000 |
2009/07/09 | 483 | 485 | 483 | 483 | 2,300 |
2009/07/08 | 486 | 486 | 482 | 483 | 3,500 |
2009/07/07 | 488 | 494 | 488 | 492 | 2,500 |
2009/07/06 | 500 | 500 | 488 | 488 | 5,400 |
2009/07/03 | 490 | 499 | 490 | 497 | 7,500 |
2009/07/02 | 491 | 498 | 491 | 492 | 4,700 |
2009/07/01 | 503 | 503 | 492 | 492 | 3,300 |
2009/06/30 | 498 | 502 | 497 | 498 | 3,900 |
2009/06/29 | 500 | 502 | 498 | 498 | 5,700 |
2009/06/26 | 500 | 502 | 492 | 492 | 6,100 |
2009/06/25 | 499 | 500 | 476 | 488 | 14,100 |
2009/06/24 | 485 | 493 | 485 | 485 | 6,700 |
2009/06/23 | 492 | 492 | 484 | 485 | 5,400 |
2009/06/22 | 485 | 490 | 484 | 487 | 4,500 |
2009/06/19 | 491 | 491 | 480 | 480 | 12,700 |
2009/06/18 | 478 | 481 | 476 | 477 | 3,400 |
2009/06/17 | 481 | 484 | 475 | 476 | 5,600 |
2009/06/16 | 490 | 491 | 480 | 480 | 8,600 |
2009/06/15 | 497 | 498 | 491 | 494 | 5,900 |
2009/06/12 | 492 | 498 | 492 | 497 | 9,100 |
2009/06/11 | 492 | 499 | 489 | 496 | 1,700 |
2009/06/10 | 492 | 495 | 489 | 495 | 4,200 |
2009/06/09 | 495 | 497 | 494 | 494 | 2,000 |
2009/06/08 | 494 | 498 | 494 | 495 | 5,400 |
2009/06/05 | 500 | 505 | 495 | 495 | 4,600 |
2009/06/04 | 502 | 507 | 500 | 500 | 2,400 |
2009/06/03 | 504 | 504 | 499 | 501 | 3,400 |
2009/06/02 | 503 | 503 | 495 | 499 | 3,900 |
2009/06/01 | 483 | 496 | 482 | 491 | 6,000 |
2009/05/29 | 483 | 484 | 482 | 482 | 3,200 |
2009/05/28 | 487 | 490 | 483 | 483 | 1,800 |
2009/05/27 | 486 | 491 | 486 | 488 | 2,200 |
2009/05/26 | 490 | 491 | 485 | 486 | 3,700 |
2009/05/25 | 494 | 494 | 485 | 485 | 6,800 |
2009/05/22 | 489 | 490 | 482 | 482 | 4,200 |
2009/05/21 | 478 | 484 | 478 | 484 | 2,800 |
2009/05/20 | 475 | 485 | 475 | 483 | 5,300 |
2009/05/19 | 473 | 477 | 473 | 477 | 3,200 |
2009/05/18 | 480 | 481 | 472 | 473 | 5,300 |
2009/05/15 | 481 | 482 | 479 | 479 | 4,800 |
2009/05/14 | 490 | 492 | 479 | 479 | 8,100 |
2009/05/13 | 491 | 494 | 490 | 490 | 6,800 |
2009/05/12 | 509 | 509 | 480 | 495 | 8,200 |
2009/05/11 | 511 | 513 | 511 | 513 | 700 |
2009/05/08 | 518 | 518 | 510 | 512 | 3,800 |
2009/05/07 | 514 | 515 | 507 | 515 | 4,300 |
2009/05/01 | 501 | 509 | 501 | 506 | 16,800 |
2009/04/30 | 504 | 507 | 502 | 505 | 1,700 |
2009/04/28 | 495 | 505 | 495 | 499 | 4,800 |
2009/04/27 | 509 | 509 | 503 | 503 | 4,600 |
2009/04/24 | 500 | 506 | 498 | 506 | 2,900 |
2009/04/23 | 498 | 503 | 498 | 501 | 3,900 |
2009/04/22 | 512 | 512 | 500 | 502 | 6,200 |
2009/04/21 | 509 | 509 | 500 | 502 | 5,000 |
2009/04/20 | 508 | 508 | 506 | 506 | 400 |
2009/04/17 | 506 | 508 | 505 | 507 | 3,200 |
2009/04/16 | 510 | 510 | 500 | 506 | 4,000 |
2009/04/15 | 509 | 509 | 508 | 509 | 1,600 |
2009/04/14 | 511 | 512 | 505 | 506 | 10,200 |
2009/04/13 | 515 | 522 | 512 | 515 | 5,300 |
2009/04/10 | 506 | 508 | 502 | 505 | 5,700 |
2009/04/09 | 507 | 508 | 501 | 502 | 13,900 |
2009/04/08 | 526 | 527 | 517 | 517 | 3,800 |
2009/04/07 | 548 | 548 | 532 | 541 | 4,400 |
2009/04/06 | 569 | 569 | 546 | 549 | 5,700 |
2009/04/03 | 562 | 562 | 559 | 559 | 1,000 |
2009/04/02 | 572 | 572 | 555 | 563 | 4,400 |
2009/04/01 | 546 | 556 | 543 | 556 | 2,400 |
2009/03/31 | 555 | 556 | 547 | 547 | 6,000 |
2009/03/30 | 574 | 575 | 568 | 569 | 5,400 |
2009/03/27 | 545 | 577 | 545 | 576 | 7,400 |
2009/03/26 | 570 | 570 | 541 | 546 | 18,500 |
2009/03/25 | 531 | 560 | 526 | 560 | 41,800 |
2009/03/24 | 567 | 569 | 552 | 560 | 9,900 |
2009/03/23 | 536 | 547 | 536 | 547 | 9,000 |
2009/03/19 | 533 | 533 | 530 | 533 | 3,500 |
2009/03/18 | 533 | 533 | 521 | 533 | 6,000 |
2009/03/17 | 530 | 541 | 530 | 537 | 4,300 |
2009/03/16 | 518 | 549 | 518 | 530 | 5,000 |
2009/03/13 | 500 | 522 | 500 | 508 | 15,400 |
2009/03/12 | 525 | 525 | 517 | 520 | 2,600 |
2009/03/11 | 509 | 522 | 509 | 516 | 2,300 |
2009/03/10 | 520 | 520 | 511 | 519 | 2,900 |
2009/03/09 | 534 | 541 | 525 | 527 | 3,500 |
2009/03/06 | 536 | 554 | 529 | 534 | 6,700 |
2009/03/05 | 524 | 536 | 514 | 536 | 8,400 |
2009/03/04 | 504 | 509 | 504 | 506 | 4,000 |
2009/03/03 | 507 | 527 | 507 | 515 | 3,500 |
2009/03/02 | 530 | 532 | 513 | 517 | 4,300 |
2009/02/27 | 534 | 536 | 533 | 536 | 3,100 |
2009/02/26 | 525 | 533 | 525 | 533 | 2,500 |
2009/02/25 | 539 | 539 | 525 | 536 | 4,700 |
2009/02/24 | 540 | 540 | 538 | 540 | 3,900 |
2009/02/23 | 554 | 555 | 526 | 536 | 5,500 |
2009/02/20 | 569 | 570 | 557 | 558 | 4,300 |
2009/02/19 | 565 | 565 | 557 | 564 | 3,500 |
2009/02/18 | 561 | 564 | 554 | 558 | 1,200 |
2009/02/17 | 564 | 564 | 553 | 558 | 1,500 |
2009/02/16 | 547 | 564 | 545 | 564 | 3,400 |
2009/02/13 | 546 | 561 | 537 | 539 | 3,300 |
2009/02/12 | 535 | 550 | 535 | 536 | 6,500 |
2009/02/10 | 570 | 574 | 563 | 564 | 1,800 |
2009/02/09 | 573 | 576 | 573 | 575 | 1,200 |
2009/02/06 | 583 | 591 | 583 | 583 | 2,300 |
2009/02/05 | 589 | 596 | 586 | 592 | 3,100 |
2009/02/04 | 590 | 598 | 588 | 596 | 2,400 |
2009/02/03 | 594 | 603 | 594 | 596 | 3,600 |
2009/02/02 | 584 | 586 | 583 | 584 | 2,000 |
2009/01/30 | 591 | 592 | 588 | 592 | 1,900 |
2009/01/29 | 590 | 596 | 590 | 596 | 5,100 |
2009/01/28 | 593 | 593 | 589 | 589 | 1,500 |
2009/01/27 | 598 | 598 | 590 | 593 | 2,500 |
2009/01/26 | 587 | 588 | 578 | 583 | 3,600 |
2009/01/23 | 563 | 572 | 561 | 570 | 1,400 |
2009/01/22 | 599 | 599 | 569 | 571 | 5,400 |
2009/01/21 | 572 | 581 | 572 | 579 | 1,300 |
2009/01/20 | 598 | 598 | 582 | 582 | 3,000 |
2009/01/19 | 590 | 590 | 580 | 589 | 1,800 |
2009/01/16 | 569 | 580 | 569 | 577 | 3,700 |
2009/01/15 | 562 | 577 | 561 | 577 | 5,000 |
2009/01/14 | 578 | 585 | 563 | 582 | 3,600 |
2009/01/13 | 593 | 593 | 571 | 572 | 4,700 |
2009/01/09 | 591 | 598 | 591 | 593 | 3,300 |
2009/01/08 | 605 | 609 | 602 | 602 | 2,100 |
2009/01/07 | 608 | 617 | 600 | 615 | 5,200 |
2009/01/06 | 614 | 614 | 606 | 609 | 2,800 |
2009/01/05 | 614 | 614 | 604 | 604 | 500 |