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 |
---|---|---|---|---|---|
2012/12/28 | 460 | 462 | 458 | 458 | 3,700 |
2012/12/27 | 458 | 461 | 458 | 459 | 7,100 |
2012/12/26 | 461 | 463 | 460 | 462 | 3,300 |
2012/12/25 | 465 | 465 | 460 | 464 | 10,200 |
2012/12/21 | 456 | 461 | 456 | 461 | 6,100 |
2012/12/20 | 460 | 460 | 456 | 458 | 6,200 |
2012/12/19 | 457 | 459 | 455 | 459 | 3,600 |
2012/12/18 | 453 | 456 | 453 | 455 | 3,800 |
2012/12/17 | 455 | 458 | 454 | 454 | 4,500 |
2012/12/14 | 459 | 459 | 451 | 454 | 9,600 |
2012/12/13 | 456 | 458 | 455 | 455 | 3,700 |
2012/12/12 | 457 | 457 | 455 | 456 | 1,300 |
2012/12/11 | 456 | 457 | 451 | 455 | 3,300 |
2012/12/10 | 457 | 458 | 455 | 458 | 3,400 |
2012/12/07 | 458 | 458 | 455 | 456 | 11,600 |
2012/12/06 | 453 | 455 | 453 | 454 | 3,800 |
2012/12/05 | 447 | 451 | 447 | 451 | 2,000 |
2012/12/04 | 449 | 449 | 448 | 448 | 3,800 |
2012/12/03 | 442 | 449 | 442 | 449 | 4,700 |
2012/11/30 | 453 | 453 | 446 | 446 | 2,500 |
2012/11/29 | 451 | 454 | 451 | 451 | 2,400 |
2012/11/28 | 454 | 454 | 450 | 453 | 1,800 |
2012/11/27 | 450 | 453 | 450 | 453 | 3,500 |
2012/11/26 | 454 | 454 | 442 | 446 | 8,500 |
2012/11/22 | 450 | 450 | 446 | 449 | 6,700 |
2012/11/21 | 442 | 447 | 442 | 446 | 2,900 |
2012/11/20 | 442 | 443 | 437 | 440 | 4,700 |
2012/11/19 | 437 | 439 | 433 | 438 | 5,900 |
2012/11/16 | 439 | 440 | 434 | 436 | 2,500 |
2012/11/15 | 437 | 438 | 433 | 436 | 2,300 |
2012/11/14 | 438 | 445 | 434 | 445 | 1,100 |
2012/11/13 | 437 | 437 | 435 | 435 | 2,600 |
2012/11/12 | 444 | 444 | 437 | 437 | 3,200 |
2012/11/09 | 445 | 445 | 442 | 442 | 1,300 |
2012/11/08 | 445 | 448 | 444 | 445 | 1,500 |
2012/11/07 | 442 | 444 | 441 | 444 | 1,700 |
2012/11/06 | 442 | 445 | 442 | 444 | 1,300 |
2012/11/05 | 450 | 450 | 443 | 445 | 1,000 |
2012/11/02 | 452 | 454 | 447 | 451 | 3,100 |
2012/11/01 | 450 | 451 | 445 | 450 | 1,300 |
2012/10/31 | 445 | 450 | 443 | 450 | 2,200 |
2012/10/30 | 451 | 452 | 437 | 437 | 6,900 |
2012/10/29 | 450 | 452 | 449 | 452 | 1,600 |
2012/10/26 | 452 | 452 | 452 | 452 | 1,400 |
2012/10/25 | 452 | 452 | 444 | 452 | 3,400 |
2012/10/24 | 446 | 451 | 446 | 451 | 2,300 |
2012/10/23 | 450 | 450 | 447 | 449 | 4,200 |
2012/10/22 | 446 | 450 | 446 | 450 | 2,400 |
2012/10/19 | 446 | 448 | 443 | 448 | 1,400 |
2012/10/18 | 444 | 445 | 440 | 441 | 2,200 |
2012/10/17 | 440 | 443 | 435 | 442 | 2,200 |
2012/10/16 | 432 | 439 | 432 | 436 | 2,100 |
2012/10/15 | 435 | 438 | 434 | 435 | 1,200 |
2012/10/12 | 440 | 440 | 435 | 435 | 1,200 |
2012/10/11 | 436 | 436 | 434 | 434 | 700 |
2012/10/10 | 437 | 437 | 433 | 436 | 2,200 |
2012/10/09 | 436 | 438 | 436 | 437 | 2,300 |
2012/10/05 | 440 | 441 | 438 | 438 | 2,100 |
2012/10/04 | 442 | 442 | 441 | 441 | 800 |
2012/10/03 | 443 | 446 | 441 | 443 | 2,400 |
2012/10/02 | 455 | 455 | 445 | 446 | 2,800 |
2012/10/01 | 447 | 450 | 447 | 450 | 3,200 |
2012/09/28 | 454 | 454 | 451 | 451 | 1,900 |
2012/09/27 | 456 | 457 | 452 | 455 | 2,300 |
2012/09/26 | 456 | 458 | 440 | 456 | 4,100 |
2012/09/25 | 457 | 458 | 453 | 458 | 6,300 |
2012/09/24 | 454 | 458 | 452 | 458 | 5,100 |
2012/09/21 | 452 | 454 | 452 | 454 | 1,900 |
2012/09/20 | 452 | 452 | 446 | 452 | 3,100 |
2012/09/19 | 450 | 450 | 441 | 450 | 3,000 |
2012/09/18 | 444 | 450 | 444 | 450 | 2,000 |
2012/09/14 | 447 | 449 | 442 | 445 | 6,500 |
2012/09/13 | 442 | 445 | 442 | 445 | 1,400 |
2012/09/12 | 441 | 447 | 441 | 444 | 1,800 |
2012/09/11 | 437 | 438 | 434 | 437 | 2,300 |
2012/09/10 | 448 | 448 | 425 | 438 | 5,600 |
2012/09/07 | 444 | 445 | 443 | 443 | 1,700 |
2012/09/06 | 444 | 445 | 439 | 445 | 2,500 |
2012/09/05 | 445 | 445 | 442 | 444 | 1,100 |
2012/09/04 | 457 | 457 | 449 | 450 | 2,700 |
2012/09/03 | 454 | 455 | 450 | 455 | 1,600 |
2012/08/31 | 448 | 452 | 448 | 449 | 600 |
2012/08/30 | 453 | 454 | 448 | 454 | 5,600 |
2012/08/29 | 451 | 453 | 451 | 453 | 1,300 |
2012/08/28 | 455 | 455 | 451 | 451 | 3,400 |
2012/08/27 | 460 | 460 | 455 | 455 | 3,900 |
2012/08/24 | 456 | 460 | 455 | 456 | 3,200 |
2012/08/23 | 457 | 458 | 456 | 456 | 2,300 |
2012/08/22 | 459 | 460 | 455 | 460 | 7,900 |
2012/08/21 | 458 | 458 | 453 | 457 | 4,500 |
2012/08/20 | 457 | 457 | 451 | 451 | 3,800 |
2012/08/17 | 458 | 458 | 451 | 454 | 3,900 |
2012/08/16 | 448 | 451 | 445 | 451 | 3,900 |
2012/08/15 | 443 | 447 | 443 | 447 | 2,000 |
2012/08/14 | 444 | 446 | 441 | 446 | 2,500 |
2012/08/13 | 438 | 442 | 437 | 440 | 3,900 |
2012/08/10 | 430 | 436 | 429 | 435 | 3,300 |
2012/08/09 | 425 | 429 | 421 | 429 | 4,600 |
2012/08/08 | 435 | 437 | 415 | 429 | 10,800 |
2012/08/07 | 449 | 449 | 437 | 437 | 12,800 |
2012/08/06 | 454 | 454 | 453 | 454 | 1,500 |
2012/08/03 | 455 | 456 | 453 | 454 | 1,400 |
2012/08/02 | 456 | 456 | 454 | 454 | 3,400 |
2012/08/01 | 456 | 456 | 453 | 456 | 2,000 |
2012/07/31 | 457 | 457 | 454 | 456 | 1,500 |
2012/07/30 | 456 | 456 | 455 | 456 | 2,600 |
2012/07/27 | 452 | 453 | 452 | 453 | 2,100 |
2012/07/26 | 453 | 453 | 450 | 452 | 2,800 |
2012/07/25 | 455 | 455 | 451 | 451 | 5,100 |
2012/07/24 | 456 | 456 | 450 | 453 | 7,900 |
2012/07/23 | 453 | 454 | 451 | 451 | 5,000 |
2012/07/20 | 458 | 458 | 453 | 453 | 2,500 |
2012/07/19 | 455 | 456 | 455 | 456 | 2,100 |
2012/07/18 | 455 | 456 | 453 | 453 | 3,200 |
2012/07/17 | 456 | 457 | 455 | 455 | 3,500 |
2012/07/13 | 452 | 456 | 452 | 455 | 7,200 |
2012/07/12 | 460 | 460 | 456 | 456 | 1,700 |
2012/07/11 | 459 | 463 | 459 | 461 | 3,800 |
2012/07/10 | 461 | 463 | 458 | 458 | 5,900 |
2012/07/09 | 460 | 464 | 460 | 461 | 4,200 |
2012/07/06 | 459 | 462 | 459 | 460 | 5,700 |
2012/07/05 | 460 | 461 | 457 | 461 | 4,800 |
2012/07/04 | 459 | 460 | 456 | 459 | 7,500 |
2012/07/03 | 460 | 460 | 455 | 457 | 17,200 |
2012/07/02 | 460 | 460 | 455 | 455 | 12,200 |
2012/06/29 | 458 | 458 | 454 | 455 | 8,900 |
2012/06/28 | 455 | 457 | 452 | 455 | 12,300 |
2012/06/27 | 455 | 455 | 451 | 455 | 9,000 |
2012/06/26 | 452 | 455 | 449 | 454 | 21,600 |
2012/06/25 | 458 | 458 | 452 | 453 | 44,600 |
2012/06/22 | 463 | 463 | 456 | 456 | 17,300 |
2012/06/21 | 463 | 464 | 462 | 463 | 8,700 |
2012/06/20 | 468 | 468 | 462 | 463 | 13,500 |
2012/06/19 | 464 | 465 | 462 | 462 | 3,800 |
2012/06/18 | 467 | 468 | 465 | 465 | 6,400 |
2012/06/15 | 466 | 470 | 466 | 468 | 4,500 |
2012/06/14 | 470 | 470 | 464 | 466 | 6,300 |
2012/06/13 | 470 | 471 | 469 | 470 | 1,200 |
2012/06/12 | 470 | 473 | 465 | 473 | 2,300 |
2012/06/11 | 477 | 477 | 470 | 470 | 1,700 |
2012/06/08 | 468 | 470 | 468 | 470 | 7,000 |
2012/06/07 | 470 | 472 | 469 | 472 | 2,900 |
2012/06/06 | 469 | 470 | 468 | 470 | 1,100 |
2012/06/05 | 464 | 468 | 460 | 461 | 1,600 |
2012/06/04 | 465 | 465 | 459 | 464 | 2,900 |
2012/06/01 | 462 | 465 | 461 | 465 | 1,600 |
2012/05/31 | 461 | 465 | 461 | 462 | 1,400 |
2012/05/30 | 464 | 466 | 462 | 464 | 3,500 |
2012/05/29 | 456 | 464 | 456 | 464 | 1,800 |
2012/05/28 | 470 | 471 | 461 | 463 | 5,200 |
2012/05/25 | 466 | 467 | 463 | 466 | 4,800 |
2012/05/24 | 466 | 468 | 463 | 467 | 2,600 |
2012/05/23 | 470 | 470 | 462 | 468 | 4,900 |
2012/05/22 | 474 | 474 | 464 | 471 | 4,400 |
2012/05/21 | 460 | 467 | 460 | 466 | 2,300 |
2012/05/18 | 470 | 470 | 460 | 461 | 5,700 |
2012/05/17 | 470 | 475 | 468 | 472 | 3,900 |
2012/05/16 | 485 | 485 | 470 | 471 | 5,600 |
2012/05/15 | 495 | 495 | 477 | 485 | 5,300 |
2012/05/14 | 497 | 498 | 495 | 495 | 1,700 |
2012/05/11 | 504 | 505 | 497 | 497 | 4,500 |
2012/05/10 | 501 | 505 | 501 | 501 | 1,100 |
2012/05/09 | 505 | 507 | 504 | 506 | 2,300 |
2012/05/08 | 497 | 505 | 497 | 505 | 1,100 |
2012/05/07 | 498 | 498 | 495 | 496 | 1,900 |
2012/05/02 | 510 | 510 | 502 | 502 | 2,000 |
2012/05/01 | 507 | 510 | 507 | 507 | 1,700 |
2012/04/27 | 507 | 508 | 504 | 507 | 1,600 |
2012/04/26 | 503 | 510 | 503 | 508 | 2,100 |
2012/04/25 | 508 | 509 | 504 | 509 | 3,000 |
2012/04/24 | 509 | 509 | 505 | 509 | 3,600 |
2012/04/23 | 505 | 508 | 503 | 508 | 2,100 |
2012/04/20 | 505 | 508 | 500 | 508 | 2,100 |
2012/04/19 | 501 | 501 | 495 | 497 | 1,300 |
2012/04/18 | 498 | 508 | 497 | 501 | 2,000 |
2012/04/17 | 502 | 505 | 499 | 499 | 1,300 |
2012/04/16 | 499 | 502 | 496 | 502 | 1,700 |
2012/04/13 | 499 | 499 | 493 | 493 | 1,100 |
2012/04/12 | 491 | 499 | 491 | 491 | 1,400 |
2012/04/11 | 491 | 495 | 491 | 491 | 2,600 |
2012/04/10 | 500 | 502 | 496 | 496 | 2,100 |
2012/04/09 | 500 | 501 | 499 | 499 | 1,700 |
2012/04/06 | 509 | 509 | 500 | 502 | 2,800 |
2012/04/05 | 505 | 509 | 500 | 509 | 4,800 |
2012/04/04 | 510 | 512 | 505 | 505 | 4,000 |
2012/04/03 | 507 | 510 | 504 | 510 | 5,700 |
2012/04/02 | 519 | 519 | 492 | 505 | 14,900 |
2012/03/30 | 527 | 527 | 521 | 521 | 3,200 |
2012/03/29 | 524 | 525 | 520 | 525 | 4,800 |
2012/03/28 | 533 | 533 | 521 | 523 | 32,900 |
2012/03/27 | 540 | 547 | 539 | 547 | 43,300 |
2012/03/26 | 542 | 543 | 538 | 538 | 12,600 |
2012/03/23 | 541 | 542 | 539 | 539 | 15,800 |
2012/03/22 | 542 | 543 | 541 | 543 | 5,400 |
2012/03/21 | 543 | 543 | 540 | 540 | 8,000 |
2012/03/19 | 540 | 544 | 539 | 542 | 6,900 |
2012/03/16 | 534 | 538 | 533 | 538 | 5,400 |
2012/03/15 | 535 | 537 | 535 | 535 | 6,800 |
2012/03/14 | 533 | 537 | 533 | 533 | 4,000 |
2012/03/13 | 534 | 536 | 533 | 533 | 3,600 |
2012/03/12 | 533 | 538 | 533 | 533 | 3,600 |
2012/03/09 | 525 | 535 | 525 | 532 | 12,900 |
2012/03/08 | 535 | 536 | 534 | 534 | 2,600 |
2012/03/07 | 529 | 535 | 529 | 535 | 3,700 |
2012/03/06 | 530 | 534 | 529 | 531 | 8,400 |
2012/03/05 | 535 | 536 | 528 | 532 | 3,800 |
2012/03/02 | 537 | 537 | 533 | 533 | 4,500 |
2012/03/01 | 536 | 537 | 529 | 534 | 6,900 |
2012/02/29 | 537 | 537 | 536 | 537 | 4,600 |
2012/02/28 | 534 | 537 | 532 | 537 | 4,700 |
2012/02/27 | 536 | 537 | 529 | 536 | 6,900 |
2012/02/24 | 525 | 534 | 525 | 532 | 5,900 |
2012/02/23 | 526 | 534 | 524 | 533 | 6,800 |
2012/02/22 | 524 | 532 | 519 | 532 | 8,500 |
2012/02/21 | 523 | 526 | 519 | 524 | 6,300 |
2012/02/20 | 527 | 531 | 520 | 527 | 5,200 |
2012/02/17 | 528 | 529 | 521 | 526 | 3,500 |
2012/02/16 | 525 | 532 | 525 | 526 | 4,700 |
2012/02/15 | 524 | 531 | 520 | 531 | 2,700 |
2012/02/14 | 526 | 526 | 517 | 524 | 1,300 |
2012/02/13 | 515 | 522 | 515 | 522 | 2,800 |
2012/02/10 | 529 | 529 | 520 | 520 | 2,300 |
2012/02/09 | 520 | 530 | 520 | 530 | 1,800 |
2012/02/08 | 516 | 528 | 516 | 528 | 3,100 |
2012/02/07 | 526 | 527 | 515 | 516 | 6,400 |
2012/02/06 | 528 | 532 | 527 | 530 | 3,100 |
2012/02/03 | 531 | 531 | 528 | 528 | 2,600 |
2012/02/02 | 531 | 531 | 528 | 531 | 3,400 |
2012/02/01 | 522 | 525 | 522 | 525 | 4,700 |
2012/01/31 | 528 | 528 | 526 | 526 | 1,000 |
2012/01/30 | 520 | 528 | 520 | 528 | 3,000 |
2012/01/27 | 519 | 523 | 519 | 522 | 2,500 |
2012/01/26 | 524 | 525 | 521 | 525 | 2,900 |
2012/01/25 | 520 | 525 | 516 | 525 | 6,200 |
2012/01/24 | 531 | 531 | 522 | 523 | 6,300 |
2012/01/23 | 530 | 535 | 530 | 535 | 2,000 |
2012/01/20 | 520 | 526 | 520 | 526 | 4,600 |
2012/01/19 | 520 | 520 | 516 | 520 | 2,500 |
2012/01/18 | 522 | 522 | 521 | 522 | 1,800 |
2012/01/17 | 521 | 522 | 521 | 522 | 1,200 |
2012/01/16 | 520 | 522 | 518 | 521 | 1,600 |
2012/01/13 | 523 | 524 | 520 | 521 | 800 |
2012/01/12 | 520 | 521 | 519 | 521 | 1,200 |
2012/01/11 | 523 | 525 | 520 | 520 | 1,500 |
2012/01/10 | 523 | 524 | 520 | 523 | 1,600 |
2012/01/06 | 520 | 522 | 520 | 520 | 1,500 |
2012/01/05 | 525 | 525 | 519 | 523 | 3,800 |
2012/01/04 | 509 | 515 | 505 | 515 | 4,300 |