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 |
---|---|---|---|---|---|
2013/12/30 | 525 | 534 | 525 | 533 | 12,100 |
2013/12/27 | 520 | 525 | 520 | 525 | 10,900 |
2013/12/26 | 519 | 523 | 518 | 522 | 9,400 |
2013/12/25 | 520 | 520 | 516 | 519 | 13,900 |
2013/12/24 | 518 | 519 | 517 | 518 | 7,300 |
2013/12/20 | 520 | 520 | 514 | 519 | 18,500 |
2013/12/19 | 519 | 521 | 516 | 520 | 14,300 |
2013/12/18 | 517 | 519 | 515 | 519 | 4,900 |
2013/12/17 | 515 | 518 | 514 | 518 | 4,400 |
2013/12/16 | 518 | 518 | 515 | 515 | 5,000 |
2013/12/13 | 520 | 520 | 517 | 518 | 25,300 |
2013/12/12 | 517 | 519 | 516 | 518 | 3,100 |
2013/12/11 | 518 | 519 | 516 | 517 | 5,200 |
2013/12/10 | 517 | 519 | 516 | 518 | 7,800 |
2013/12/09 | 520 | 520 | 515 | 517 | 4,400 |
2013/12/06 | 516 | 519 | 515 | 516 | 7,300 |
2013/12/05 | 518 | 518 | 516 | 516 | 3,800 |
2013/12/04 | 515 | 518 | 515 | 515 | 5,600 |
2013/12/03 | 518 | 518 | 514 | 515 | 6,500 |
2013/12/02 | 515 | 518 | 512 | 512 | 9,100 |
2013/11/29 | 512 | 515 | 511 | 515 | 5,100 |
2013/11/28 | 508 | 512 | 508 | 511 | 5,900 |
2013/11/27 | 512 | 514 | 507 | 510 | 11,100 |
2013/11/26 | 512 | 516 | 512 | 512 | 18,300 |
2013/11/25 | 518 | 521 | 513 | 520 | 36,700 |
2013/11/22 | 528 | 528 | 526 | 528 | 6,200 |
2013/11/21 | 528 | 528 | 525 | 527 | 8,900 |
2013/11/20 | 529 | 529 | 524 | 528 | 4,000 |
2013/11/19 | 529 | 531 | 521 | 526 | 7,000 |
2013/11/18 | 530 | 530 | 525 | 529 | 2,800 |
2013/11/15 | 533 | 533 | 522 | 532 | 4,800 |
2013/11/14 | 528 | 532 | 524 | 531 | 6,000 |
2013/11/13 | 529 | 529 | 524 | 524 | 4,200 |
2013/11/12 | 518 | 526 | 513 | 526 | 13,700 |
2013/11/11 | 515 | 520 | 511 | 512 | 8,300 |
2013/11/08 | 514 | 520 | 513 | 514 | 8,800 |
2013/11/07 | 525 | 525 | 515 | 518 | 3,200 |
2013/11/06 | 515 | 520 | 515 | 519 | 3,200 |
2013/11/05 | 518 | 521 | 513 | 515 | 11,500 |
2013/11/01 | 527 | 528 | 517 | 517 | 3,100 |
2013/10/31 | 513 | 526 | 513 | 520 | 12,700 |
2013/10/30 | 528 | 531 | 506 | 506 | 22,900 |
2013/10/29 | 530 | 533 | 527 | 528 | 8,700 |
2013/10/28 | 531 | 534 | 526 | 530 | 7,000 |
2013/10/25 | 528 | 531 | 524 | 525 | 9,700 |
2013/10/24 | 525 | 525 | 522 | 524 | 3,600 |
2013/10/23 | 525 | 527 | 518 | 520 | 14,700 |
2013/10/22 | 529 | 530 | 527 | 528 | 6,000 |
2013/10/21 | 520 | 527 | 519 | 527 | 6,100 |
2013/10/18 | 525 | 525 | 518 | 519 | 4,700 |
2013/10/17 | 520 | 521 | 519 | 519 | 5,400 |
2013/10/16 | 519 | 520 | 518 | 520 | 2,900 |
2013/10/15 | 524 | 524 | 516 | 519 | 4,500 |
2013/10/11 | 519 | 521 | 519 | 521 | 8,500 |
2013/10/10 | 519 | 519 | 516 | 517 | 8,000 |
2013/10/09 | 519 | 521 | 518 | 519 | 5,400 |
2013/10/08 | 523 | 524 | 516 | 519 | 5,700 |
2013/10/07 | 520 | 529 | 520 | 522 | 8,000 |
2013/10/04 | 525 | 530 | 520 | 520 | 7,700 |
2013/10/03 | 525 | 529 | 524 | 526 | 4,900 |
2013/10/02 | 530 | 533 | 523 | 524 | 10,100 |
2013/10/01 | 527 | 535 | 526 | 532 | 9,300 |
2013/09/30 | 530 | 534 | 530 | 532 | 3,400 |
2013/09/27 | 538 | 538 | 522 | 532 | 3,400 |
2013/09/26 | 530 | 537 | 530 | 533 | 4,400 |
2013/09/25 | 543 | 543 | 530 | 536 | 9,100 |
2013/09/24 | 531 | 539 | 528 | 537 | 8,100 |
2013/09/20 | 530 | 532 | 525 | 532 | 14,300 |
2013/09/19 | 525 | 530 | 520 | 530 | 8,700 |
2013/09/18 | 527 | 532 | 527 | 529 | 7,800 |
2013/09/17 | 525 | 527 | 520 | 523 | 7,200 |
2013/09/13 | 522 | 529 | 522 | 527 | 20,100 |
2013/09/12 | 520 | 522 | 516 | 519 | 5,100 |
2013/09/11 | 522 | 522 | 517 | 520 | 3,500 |
2013/09/10 | 522 | 522 | 517 | 521 | 5,400 |
2013/09/09 | 520 | 521 | 515 | 520 | 5,700 |
2013/09/06 | 520 | 521 | 514 | 519 | 3,600 |
2013/09/05 | 518 | 520 | 516 | 520 | 1,500 |
2013/09/04 | 518 | 518 | 518 | 518 | 900 |
2013/09/03 | 520 | 520 | 516 | 519 | 3,100 |
2013/09/02 | 516 | 516 | 508 | 511 | 900 |
2013/08/30 | 518 | 520 | 506 | 511 | 5,600 |
2013/08/29 | 520 | 521 | 511 | 518 | 1,200 |
2013/08/28 | 517 | 522 | 511 | 520 | 4,500 |
2013/08/27 | 524 | 524 | 515 | 522 | 2,800 |
2013/08/26 | 524 | 524 | 519 | 520 | 5,000 |
2013/08/23 | 524 | 524 | 520 | 522 | 7,400 |
2013/08/22 | 524 | 524 | 516 | 524 | 6,900 |
2013/08/21 | 513 | 521 | 513 | 521 | 13,900 |
2013/08/20 | 518 | 518 | 513 | 513 | 5,500 |
2013/08/19 | 506 | 520 | 504 | 511 | 9,400 |
2013/08/16 | 518 | 519 | 516 | 516 | 2,700 |
2013/08/15 | 520 | 520 | 514 | 519 | 3,400 |
2013/08/14 | 520 | 520 | 519 | 520 | 2,900 |
2013/08/13 | 506 | 516 | 505 | 516 | 4,900 |
2013/08/12 | 515 | 516 | 513 | 516 | 1,100 |
2013/08/09 | 516 | 516 | 512 | 513 | 2,500 |
2013/08/08 | 510 | 517 | 508 | 516 | 2,000 |
2013/08/07 | 518 | 518 | 508 | 508 | 1,100 |
2013/08/06 | 514 | 520 | 508 | 520 | 1,800 |
2013/08/05 | 502 | 520 | 502 | 520 | 3,500 |
2013/08/02 | 514 | 514 | 506 | 510 | 3,800 |
2013/08/01 | 503 | 506 | 500 | 506 | 1,800 |
2013/07/31 | 506 | 506 | 501 | 503 | 5,300 |
2013/07/30 | 502 | 506 | 502 | 506 | 3,500 |
2013/07/29 | 503 | 505 | 503 | 505 | 4,500 |
2013/07/26 | 513 | 516 | 512 | 512 | 3,000 |
2013/07/25 | 524 | 524 | 511 | 515 | 7,000 |
2013/07/24 | 520 | 520 | 515 | 520 | 3,200 |
2013/07/23 | 524 | 524 | 516 | 522 | 5,500 |
2013/07/22 | 519 | 524 | 513 | 524 | 5,500 |
2013/07/19 | 520 | 520 | 507 | 518 | 4,600 |
2013/07/18 | 520 | 520 | 516 | 519 | 3,200 |
2013/07/17 | 519 | 520 | 518 | 520 | 2,400 |
2013/07/16 | 519 | 519 | 510 | 519 | 4,000 |
2013/07/12 | 520 | 520 | 515 | 517 | 3,600 |
2013/07/11 | 520 | 521 | 515 | 516 | 3,100 |
2013/07/10 | 521 | 521 | 521 | 521 | 2,000 |
2013/07/09 | 520 | 524 | 520 | 521 | 2,500 |
2013/07/08 | 526 | 527 | 516 | 516 | 8,300 |
2013/07/05 | 526 | 527 | 524 | 527 | 4,600 |
2013/07/04 | 521 | 526 | 521 | 525 | 6,200 |
2013/07/03 | 521 | 526 | 519 | 524 | 6,600 |
2013/07/02 | 526 | 527 | 514 | 521 | 6,000 |
2013/07/01 | 527 | 527 | 502 | 523 | 7,400 |
2013/06/28 | 520 | 527 | 520 | 526 | 12,400 |
2013/06/27 | 514 | 520 | 511 | 520 | 5,500 |
2013/06/26 | 519 | 519 | 512 | 517 | 9,600 |
2013/06/25 | 521 | 521 | 510 | 517 | 14,200 |
2013/06/24 | 513 | 514 | 506 | 514 | 9,400 |
2013/06/21 | 511 | 513 | 505 | 513 | 3,900 |
2013/06/20 | 512 | 518 | 507 | 515 | 12,000 |
2013/06/19 | 513 | 516 | 507 | 508 | 6,400 |
2013/06/18 | 513 | 514 | 510 | 511 | 5,600 |
2013/06/17 | 513 | 514 | 509 | 513 | 10,000 |
2013/06/14 | 512 | 512 | 501 | 507 | 24,900 |
2013/06/13 | 505 | 505 | 500 | 501 | 20,200 |
2013/06/12 | 500 | 505 | 499 | 502 | 7,000 |
2013/06/11 | 506 | 506 | 499 | 499 | 16,400 |
2013/06/10 | 497 | 501 | 496 | 499 | 27,400 |
2013/06/07 | 502 | 503 | 497 | 497 | 25,900 |
2013/06/06 | 503 | 503 | 501 | 502 | 15,500 |
2013/06/05 | 503 | 505 | 503 | 503 | 6,400 |
2013/06/04 | 500 | 504 | 500 | 504 | 16,700 |
2013/06/03 | 503 | 504 | 500 | 500 | 21,300 |
2013/05/31 | 502 | 505 | 502 | 503 | 7,900 |
2013/05/30 | 503 | 504 | 500 | 500 | 21,100 |
2013/05/29 | 502 | 504 | 502 | 503 | 14,600 |
2013/05/28 | 503 | 506 | 501 | 501 | 11,000 |
2013/05/27 | 503 | 504 | 501 | 503 | 20,300 |
2013/05/24 | 501 | 509 | 501 | 503 | 30,800 |
2013/05/23 | 505 | 509 | 501 | 501 | 27,200 |
2013/05/22 | 509 | 509 | 502 | 505 | 40,000 |
2013/05/21 | 510 | 510 | 504 | 504 | 35,100 |
2013/05/20 | 511 | 511 | 508 | 508 | 13,500 |
2013/05/17 | 506 | 512 | 506 | 508 | 12,300 |
2013/05/16 | 506 | 509 | 505 | 506 | 26,200 |
2013/05/15 | 507 | 509 | 505 | 505 | 17,900 |
2013/05/14 | 504 | 508 | 504 | 507 | 11,400 |
2013/05/13 | 505 | 505 | 500 | 504 | 13,400 |
2013/05/10 | 502 | 509 | 501 | 507 | 19,200 |
2013/05/09 | 511 | 511 | 498 | 501 | 31,700 |
2013/05/08 | 509 | 520 | 509 | 518 | 20,600 |
2013/05/07 | 503 | 509 | 500 | 507 | 24,200 |
2013/05/02 | 496 | 503 | 496 | 501 | 11,700 |
2013/05/01 | 501 | 501 | 497 | 500 | 7,800 |
2013/04/30 | 498 | 502 | 497 | 500 | 8,900 |
2013/04/26 | 499 | 501 | 497 | 498 | 9,400 |
2013/04/25 | 498 | 501 | 497 | 500 | 17,400 |
2013/04/24 | 504 | 506 | 498 | 503 | 27,800 |
2013/04/23 | 519 | 519 | 498 | 510 | 73,500 |
2013/04/22 | 471 | 474 | 468 | 469 | 13,000 |
2013/04/19 | 470 | 473 | 469 | 469 | 5,100 |
2013/04/18 | 468 | 473 | 468 | 472 | 4,000 |
2013/04/17 | 470 | 474 | 468 | 470 | 4,800 |
2013/04/16 | 468 | 471 | 467 | 467 | 5,300 |
2013/04/15 | 472 | 475 | 469 | 469 | 4,100 |
2013/04/12 | 472 | 478 | 470 | 472 | 8,300 |
2013/04/11 | 475 | 476 | 471 | 475 | 6,300 |
2013/04/10 | 470 | 473 | 468 | 473 | 7,500 |
2013/04/09 | 480 | 480 | 468 | 468 | 11,200 |
2013/04/08 | 476 | 480 | 470 | 479 | 13,300 |
2013/04/05 | 476 | 476 | 469 | 475 | 10,500 |
2013/04/04 | 464 | 476 | 460 | 476 | 6,800 |
2013/04/03 | 455 | 465 | 455 | 464 | 6,400 |
2013/04/02 | 462 | 462 | 455 | 455 | 10,300 |
2013/04/01 | 476 | 476 | 463 | 464 | 11,600 |
2013/03/29 | 483 | 483 | 475 | 476 | 7,200 |
2013/03/28 | 477 | 484 | 475 | 482 | 12,900 |
2013/03/27 | 475 | 479 | 471 | 477 | 45,600 |
2013/03/26 | 498 | 498 | 495 | 495 | 87,600 |
2013/03/25 | 502 | 502 | 497 | 497 | 27,700 |
2013/03/22 | 498 | 501 | 498 | 498 | 16,400 |
2013/03/21 | 504 | 504 | 499 | 499 | 17,000 |
2013/03/19 | 503 | 504 | 499 | 499 | 10,200 |
2013/03/18 | 501 | 503 | 499 | 501 | 9,700 |
2013/03/15 | 501 | 502 | 500 | 500 | 8,400 |
2013/03/14 | 503 | 504 | 498 | 498 | 9,000 |
2013/03/13 | 504 | 504 | 501 | 503 | 8,000 |
2013/03/12 | 497 | 500 | 497 | 498 | 9,400 |
2013/03/11 | 496 | 498 | 495 | 496 | 12,000 |
2013/03/08 | 487 | 489 | 487 | 488 | 18,500 |
2013/03/07 | 485 | 486 | 484 | 484 | 6,500 |
2013/03/06 | 483 | 484 | 480 | 484 | 6,600 |
2013/03/05 | 482 | 482 | 479 | 480 | 7,100 |
2013/03/04 | 479 | 482 | 478 | 479 | 8,200 |
2013/03/01 | 478 | 478 | 475 | 477 | 7,600 |
2013/02/28 | 476 | 478 | 474 | 476 | 4,500 |
2013/02/27 | 476 | 476 | 474 | 474 | 4,100 |
2013/02/26 | 476 | 477 | 472 | 472 | 7,400 |
2013/02/25 | 478 | 479 | 476 | 476 | 6,100 |
2013/02/22 | 475 | 476 | 473 | 475 | 6,400 |
2013/02/21 | 477 | 477 | 472 | 475 | 4,600 |
2013/02/20 | 465 | 475 | 462 | 475 | 10,600 |
2013/02/19 | 471 | 475 | 468 | 468 | 4,100 |
2013/02/18 | 463 | 468 | 462 | 466 | 6,500 |
2013/02/15 | 471 | 473 | 464 | 466 | 7,500 |
2013/02/14 | 473 | 476 | 472 | 472 | 9,200 |
2013/02/13 | 480 | 482 | 477 | 477 | 6,200 |
2013/02/12 | 480 | 482 | 479 | 479 | 4,000 |
2013/02/08 | 482 | 482 | 478 | 478 | 4,400 |
2013/02/07 | 480 | 481 | 478 | 479 | 4,900 |
2013/02/06 | 483 | 484 | 478 | 480 | 3,500 |
2013/02/05 | 480 | 482 | 478 | 478 | 3,900 |
2013/02/04 | 479 | 481 | 478 | 480 | 6,800 |
2013/02/01 | 475 | 478 | 474 | 477 | 5,900 |
2013/01/31 | 475 | 479 | 473 | 476 | 6,000 |
2013/01/30 | 475 | 479 | 473 | 479 | 6,600 |
2013/01/29 | 474 | 479 | 471 | 479 | 6,000 |
2013/01/28 | 480 | 480 | 471 | 474 | 10,500 |
2013/01/25 | 478 | 481 | 475 | 478 | 8,200 |
2013/01/24 | 479 | 479 | 472 | 476 | 5,100 |
2013/01/23 | 489 | 491 | 472 | 481 | 11,600 |
2013/01/22 | 494 | 494 | 488 | 489 | 4,400 |
2013/01/21 | 490 | 491 | 485 | 490 | 4,400 |
2013/01/18 | 482 | 485 | 482 | 483 | 4,000 |
2013/01/17 | 478 | 482 | 476 | 481 | 5,300 |
2013/01/16 | 479 | 479 | 476 | 479 | 3,900 |
2013/01/15 | 477 | 478 | 475 | 476 | 4,200 |
2013/01/11 | 477 | 477 | 471 | 474 | 6,800 |
2013/01/10 | 472 | 475 | 472 | 475 | 5,200 |
2013/01/09 | 470 | 472 | 469 | 471 | 3,200 |
2013/01/08 | 468 | 471 | 468 | 470 | 3,100 |
2013/01/07 | 474 | 474 | 467 | 468 | 4,500 |
2013/01/04 | 464 | 471 | 454 | 466 | 15,900 |