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 |
---|---|---|---|---|---|
2011/12/30 | 501 | 507 | 501 | 505 | 1,000 |
2011/12/29 | 496 | 498 | 496 | 497 | 1,700 |
2011/12/28 | 496 | 498 | 494 | 496 | 1,000 |
2011/12/27 | 512 | 512 | 487 | 490 | 11,000 |
2011/12/26 | 514 | 514 | 505 | 511 | 6,000 |
2011/12/22 | 496 | 509 | 496 | 509 | 6,900 |
2011/12/21 | 496 | 501 | 496 | 498 | 3,200 |
2011/12/20 | 493 | 498 | 490 | 495 | 3,900 |
2011/12/19 | 494 | 495 | 491 | 492 | 3,200 |
2011/12/16 | 497 | 500 | 497 | 500 | 2,500 |
2011/12/15 | 500 | 504 | 497 | 500 | 2,000 |
2011/12/14 | 502 | 503 | 500 | 500 | 1,500 |
2011/12/13 | 498 | 499 | 498 | 499 | 2,600 |
2011/12/12 | 502 | 502 | 494 | 494 | 2,700 |
2011/12/09 | 503 | 503 | 497 | 498 | 19,500 |
2011/12/08 | 495 | 496 | 495 | 495 | 800 |
2011/12/07 | 492 | 494 | 492 | 493 | 1,800 |
2011/12/06 | 493 | 498 | 490 | 490 | 2,200 |
2011/12/05 | 491 | 495 | 491 | 492 | 3,200 |
2011/12/02 | 498 | 498 | 491 | 491 | 3,000 |
2011/12/01 | 491 | 492 | 486 | 490 | 4,200 |
2011/11/30 | 486 | 490 | 486 | 488 | 1,100 |
2011/11/29 | 484 | 490 | 484 | 490 | 1,800 |
2011/11/28 | 485 | 485 | 482 | 482 | 2,200 |
2011/11/25 | 487 | 488 | 482 | 482 | 3,800 |
2011/11/24 | 481 | 490 | 480 | 489 | 3,100 |
2011/11/22 | 492 | 492 | 473 | 487 | 7,900 |
2011/11/21 | 480 | 488 | 479 | 488 | 2,200 |
2011/11/18 | 480 | 482 | 480 | 480 | 1,600 |
2011/11/17 | 484 | 484 | 480 | 482 | 1,300 |
2011/11/16 | 489 | 489 | 477 | 485 | 1,600 |
2011/11/15 | 487 | 489 | 482 | 489 | 1,700 |
2011/11/14 | 490 | 495 | 487 | 487 | 800 |
2011/11/11 | 486 | 493 | 484 | 493 | 900 |
2011/11/10 | 493 | 494 | 478 | 494 | 3,400 |
2011/11/09 | 498 | 498 | 495 | 496 | 1,700 |
2011/11/08 | 497 | 501 | 496 | 496 | 1,300 |
2011/11/07 | 499 | 501 | 499 | 501 | 900 |
2011/11/04 | 500 | 501 | 500 | 501 | 900 |
2011/11/02 | 510 | 510 | 500 | 500 | 4,600 |
2011/11/01 | 503 | 507 | 502 | 502 | 1,000 |
2011/10/31 | 513 | 513 | 505 | 505 | 2,800 |
2011/10/28 | 497 | 516 | 497 | 503 | 6,100 |
2011/10/27 | 511 | 511 | 497 | 499 | 3,200 |
2011/10/26 | 505 | 512 | 503 | 511 | 1,400 |
2011/10/25 | 518 | 518 | 505 | 506 | 3,400 |
2011/10/24 | 516 | 518 | 513 | 518 | 4,200 |
2011/10/21 | 509 | 511 | 506 | 511 | 1,700 |
2011/10/20 | 509 | 509 | 502 | 503 | 1,200 |
2011/10/19 | 506 | 506 | 505 | 505 | 600 |
2011/10/18 | 506 | 506 | 502 | 505 | 900 |
2011/10/17 | 506 | 507 | 501 | 505 | 3,400 |
2011/10/14 | 503 | 512 | 503 | 504 | 2,100 |
2011/10/13 | 526 | 526 | 508 | 508 | 6,900 |
2011/10/12 | 513 | 526 | 513 | 524 | 2,400 |
2011/10/11 | 516 | 527 | 516 | 522 | 1,800 |
2011/10/07 | 527 | 527 | 515 | 515 | 2,400 |
2011/10/06 | 508 | 521 | 508 | 519 | 1,100 |
2011/10/05 | 523 | 523 | 502 | 507 | 2,900 |
2011/10/04 | 530 | 530 | 514 | 523 | 3,100 |
2011/10/03 | 531 | 534 | 521 | 532 | 3,200 |
2011/09/30 | 533 | 533 | 524 | 533 | 2,100 |
2011/09/29 | 523 | 534 | 519 | 533 | 4,500 |
2011/09/28 | 506 | 524 | 502 | 524 | 6,300 |
2011/09/27 | 509 | 512 | 507 | 510 | 5,200 |
2011/09/26 | 515 | 516 | 509 | 509 | 4,700 |
2011/09/22 | 511 | 515 | 510 | 515 | 4,600 |
2011/09/21 | 514 | 515 | 514 | 515 | 2,900 |
2011/09/20 | 515 | 516 | 513 | 514 | 1,200 |
2011/09/16 | 513 | 515 | 513 | 515 | 2,200 |
2011/09/15 | 513 | 514 | 505 | 511 | 4,900 |
2011/09/14 | 513 | 515 | 510 | 514 | 2,200 |
2011/09/13 | 510 | 515 | 510 | 515 | 2,500 |
2011/09/12 | 516 | 517 | 514 | 516 | 1,100 |
2011/09/09 | 510 | 519 | 510 | 519 | 7,600 |
2011/09/08 | 521 | 521 | 512 | 516 | 1,900 |
2011/09/07 | 522 | 522 | 517 | 518 | 1,600 |
2011/09/06 | 522 | 522 | 515 | 518 | 2,900 |
2011/09/05 | 521 | 521 | 515 | 521 | 900 |
2011/09/02 | 519 | 523 | 515 | 522 | 2,700 |
2011/09/01 | 516 | 519 | 506 | 519 | 2,400 |
2011/08/31 | 516 | 516 | 506 | 513 | 1,800 |
2011/08/30 | 509 | 514 | 507 | 514 | 2,700 |
2011/08/29 | 508 | 510 | 508 | 510 | 800 |
2011/08/26 | 509 | 509 | 506 | 508 | 2,300 |
2011/08/25 | 509 | 509 | 503 | 503 | 4,000 |
2011/08/24 | 507 | 508 | 503 | 503 | 1,900 |
2011/08/23 | 503 | 505 | 499 | 505 | 5,100 |
2011/08/22 | 495 | 495 | 493 | 495 | 3,000 |
2011/08/19 | 495 | 500 | 494 | 500 | 3,200 |
2011/08/18 | 503 | 504 | 498 | 503 | 1,700 |
2011/08/17 | 495 | 508 | 495 | 508 | 1,600 |
2011/08/16 | 492 | 495 | 492 | 495 | 1,200 |
2011/08/15 | 497 | 497 | 490 | 492 | 1,700 |
2011/08/12 | 480 | 498 | 478 | 497 | 4,000 |
2011/08/11 | 478 | 478 | 477 | 478 | 1,300 |
2011/08/10 | 498 | 498 | 481 | 482 | 4,800 |
2011/08/09 | 471 | 471 | 461 | 468 | 4,800 |
2011/08/08 | 472 | 481 | 472 | 476 | 4,200 |
2011/08/05 | 479 | 485 | 471 | 475 | 5,100 |
2011/08/04 | 501 | 501 | 486 | 487 | 6,000 |
2011/08/03 | 504 | 504 | 501 | 501 | 3,500 |
2011/08/02 | 507 | 510 | 504 | 504 | 3,600 |
2011/08/01 | 510 | 511 | 506 | 509 | 2,000 |
2011/07/29 | 507 | 510 | 507 | 507 | 1,200 |
2011/07/28 | 511 | 512 | 510 | 511 | 2,800 |
2011/07/27 | 515 | 515 | 511 | 512 | 2,100 |
2011/07/26 | 519 | 524 | 518 | 518 | 2,600 |
2011/07/25 | 520 | 522 | 518 | 519 | 4,000 |
2011/07/22 | 519 | 521 | 517 | 520 | 4,800 |
2011/07/21 | 510 | 514 | 510 | 514 | 1,800 |
2011/07/20 | 507 | 512 | 507 | 510 | 1,000 |
2011/07/19 | 507 | 511 | 507 | 510 | 1,600 |
2011/07/15 | 508 | 511 | 507 | 507 | 2,700 |
2011/07/14 | 509 | 510 | 507 | 509 | 1,500 |
2011/07/13 | 508 | 512 | 507 | 508 | 4,600 |
2011/07/12 | 505 | 513 | 505 | 513 | 2,200 |
2011/07/11 | 506 | 509 | 506 | 508 | 1,800 |
2011/07/08 | 508 | 511 | 506 | 506 | 2,000 |
2011/07/07 | 502 | 504 | 502 | 503 | 2,000 |
2011/07/06 | 502 | 506 | 502 | 502 | 3,100 |
2011/07/05 | 505 | 513 | 503 | 503 | 3,400 |
2011/07/04 | 509 | 509 | 501 | 507 | 5,100 |
2011/07/01 | 497 | 500 | 497 | 500 | 2,500 |
2011/06/30 | 488 | 495 | 487 | 494 | 2,100 |
2011/06/29 | 484 | 488 | 484 | 487 | 1,100 |
2011/06/28 | 478 | 485 | 478 | 482 | 1,400 |
2011/06/27 | 490 | 496 | 481 | 482 | 13,800 |
2011/06/24 | 463 | 476 | 463 | 476 | 3,200 |
2011/06/23 | 466 | 473 | 463 | 466 | 2,400 |
2011/06/22 | 460 | 463 | 455 | 463 | 7,800 |
2011/06/21 | 454 | 456 | 454 | 456 | 2,400 |
2011/06/20 | 456 | 461 | 455 | 455 | 3,400 |
2011/06/17 | 469 | 469 | 453 | 453 | 11,800 |
2011/06/16 | 455 | 459 | 455 | 459 | 4,300 |
2011/06/15 | 465 | 465 | 456 | 456 | 2,800 |
2011/06/14 | 462 | 463 | 461 | 462 | 1,800 |
2011/06/13 | 455 | 465 | 455 | 458 | 3,000 |
2011/06/10 | 450 | 457 | 450 | 451 | 9,100 |
2011/06/09 | 450 | 454 | 450 | 454 | 1,100 |
2011/06/08 | 451 | 453 | 451 | 451 | 600 |
2011/06/07 | 452 | 457 | 452 | 452 | 1,300 |
2011/06/06 | 451 | 452 | 450 | 452 | 2,400 |
2011/06/03 | 455 | 459 | 451 | 451 | 2,900 |
2011/06/02 | 466 | 466 | 455 | 456 | 3,300 |
2011/06/01 | 463 | 463 | 460 | 462 | 1,100 |
2011/05/31 | 457 | 461 | 453 | 458 | 1,600 |
2011/05/30 | 456 | 457 | 454 | 457 | 2,100 |
2011/05/27 | 460 | 460 | 457 | 457 | 1,600 |
2011/05/26 | 464 | 465 | 459 | 460 | 5,200 |
2011/05/25 | 475 | 475 | 467 | 467 | 3,000 |
2011/05/24 | 473 | 474 | 468 | 474 | 4,500 |
2011/05/23 | 465 | 465 | 460 | 465 | 2,200 |
2011/05/20 | 459 | 465 | 459 | 465 | 1,100 |
2011/05/19 | 456 | 457 | 456 | 457 | 2,900 |
2011/05/18 | 457 | 459 | 456 | 456 | 1,000 |
2011/05/17 | 456 | 459 | 455 | 457 | 1,200 |
2011/05/16 | 460 | 468 | 455 | 455 | 1,700 |
2011/05/13 | 471 | 471 | 446 | 455 | 9,100 |
2011/05/12 | 471 | 476 | 471 | 472 | 2,300 |
2011/05/11 | 484 | 484 | 478 | 478 | 4,100 |
2011/05/10 | 479 | 485 | 479 | 485 | 2,300 |
2011/05/09 | 479 | 479 | 475 | 477 | 800 |
2011/05/06 | 475 | 478 | 474 | 478 | 2,400 |
2011/05/02 | 473 | 478 | 473 | 474 | 1,800 |
2011/04/28 | 468 | 474 | 468 | 472 | 1,700 |
2011/04/27 | 476 | 479 | 467 | 467 | 3,400 |
2011/04/26 | 479 | 484 | 476 | 476 | 2,000 |
2011/04/25 | 482 | 484 | 476 | 481 | 3,400 |
2011/04/22 | 480 | 482 | 472 | 479 | 5,900 |
2011/04/21 | 475 | 479 | 471 | 479 | 4,200 |
2011/04/20 | 468 | 476 | 468 | 469 | 3,900 |
2011/04/19 | 465 | 468 | 461 | 462 | 2,100 |
2011/04/18 | 471 | 471 | 468 | 468 | 1,500 |
2011/04/15 | 469 | 471 | 469 | 469 | 1,000 |
2011/04/14 | 465 | 470 | 465 | 469 | 3,300 |
2011/04/13 | 470 | 474 | 468 | 468 | 2,100 |
2011/04/12 | 467 | 476 | 467 | 471 | 2,200 |
2011/04/11 | 472 | 475 | 469 | 475 | 1,200 |
2011/04/08 | 465 | 474 | 461 | 471 | 2,600 |
2011/04/07 | 470 | 470 | 466 | 469 | 1,600 |
2011/04/06 | 478 | 478 | 468 | 468 | 2,600 |
2011/04/05 | 486 | 486 | 477 | 481 | 2,500 |
2011/04/04 | 490 | 497 | 490 | 497 | 3,800 |
2011/04/01 | 484 | 494 | 484 | 490 | 4,200 |
2011/03/31 | 476 | 486 | 476 | 485 | 4,700 |
2011/03/30 | 473 | 478 | 472 | 478 | 5,200 |
2011/03/29 | 464 | 474 | 462 | 474 | 18,900 |
2011/03/28 | 476 | 480 | 473 | 475 | 113,000 |
2011/03/25 | 511 | 511 | 498 | 501 | 14,100 |
2011/03/24 | 504 | 509 | 497 | 497 | 6,600 |
2011/03/23 | 495 | 502 | 490 | 499 | 6,400 |
2011/03/22 | 493 | 493 | 485 | 488 | 6,900 |
2011/03/18 | 445 | 468 | 445 | 461 | 9,100 |
2011/03/17 | 428 | 444 | 428 | 437 | 12,600 |
2011/03/16 | 395 | 436 | 395 | 420 | 10,800 |
2011/03/15 | 469 | 469 | 394 | 395 | 18,000 |
2011/03/14 | 470 | 499 | 470 | 474 | 11,000 |
2011/03/11 | 531 | 535 | 528 | 533 | 20,400 |
2011/03/10 | 543 | 543 | 541 | 541 | 5,900 |
2011/03/09 | 542 | 547 | 542 | 543 | 3,500 |
2011/03/08 | 549 | 549 | 543 | 543 | 2,400 |
2011/03/07 | 545 | 548 | 542 | 544 | 6,300 |
2011/03/04 | 555 | 555 | 547 | 549 | 2,800 |
2011/03/03 | 552 | 554 | 548 | 549 | 5,600 |
2011/03/02 | 555 | 555 | 552 | 552 | 4,500 |
2011/03/01 | 555 | 556 | 555 | 555 | 7,800 |
2011/02/28 | 550 | 553 | 547 | 553 | 3,900 |
2011/02/25 | 543 | 547 | 541 | 547 | 5,600 |
2011/02/24 | 541 | 544 | 541 | 543 | 4,500 |
2011/02/23 | 543 | 549 | 542 | 542 | 3,900 |
2011/02/22 | 550 | 550 | 545 | 546 | 5,900 |
2011/02/21 | 545 | 550 | 543 | 550 | 7,800 |
2011/02/18 | 547 | 550 | 546 | 547 | 3,800 |
2011/02/17 | 547 | 550 | 542 | 550 | 6,000 |
2011/02/16 | 551 | 551 | 547 | 547 | 2,900 |
2011/02/15 | 550 | 552 | 547 | 547 | 3,100 |
2011/02/14 | 548 | 552 | 547 | 550 | 6,000 |
2011/02/10 | 543 | 546 | 543 | 546 | 2,000 |
2011/02/09 | 546 | 548 | 542 | 543 | 3,300 |
2011/02/08 | 551 | 551 | 539 | 542 | 18,300 |
2011/02/07 | 532 | 541 | 531 | 531 | 9,800 |
2011/02/04 | 525 | 527 | 522 | 524 | 6,600 |
2011/02/03 | 521 | 522 | 519 | 521 | 3,400 |
2011/02/02 | 517 | 521 | 516 | 520 | 5,000 |
2011/02/01 | 516 | 516 | 514 | 515 | 2,100 |
2011/01/31 | 518 | 518 | 514 | 516 | 3,500 |
2011/01/28 | 526 | 526 | 520 | 520 | 4,100 |
2011/01/27 | 520 | 525 | 520 | 525 | 1,600 |
2011/01/26 | 520 | 521 | 520 | 520 | 2,200 |
2011/01/25 | 521 | 525 | 520 | 520 | 7,100 |
2011/01/24 | 530 | 530 | 518 | 525 | 7,100 |
2011/01/21 | 528 | 529 | 517 | 521 | 7,500 |
2011/01/20 | 535 | 535 | 530 | 530 | 2,400 |
2011/01/19 | 539 | 539 | 533 | 536 | 3,300 |
2011/01/18 | 536 | 539 | 536 | 539 | 1,100 |
2011/01/17 | 537 | 539 | 536 | 536 | 2,200 |
2011/01/14 | 535 | 543 | 535 | 537 | 3,400 |
2011/01/13 | 535 | 537 | 535 | 535 | 2,300 |
2011/01/12 | 541 | 542 | 535 | 535 | 2,900 |
2011/01/11 | 538 | 543 | 536 | 539 | 3,000 |
2011/01/07 | 538 | 538 | 536 | 536 | 2,000 |
2011/01/06 | 529 | 537 | 529 | 537 | 1,400 |
2011/01/05 | 525 | 528 | 523 | 528 | 3,500 |
2011/01/04 | 526 | 526 | 521 | 524 | 3,200 |