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 |
---|---|---|---|---|---|
2015/12/30 | 1,157 | 1,165 | 1,154 | 1,155 | 10,700 |
2015/12/29 | 1,149 | 1,158 | 1,142 | 1,151 | 15,100 |
2015/12/28 | 1,144 | 1,149 | 1,125 | 1,144 | 18,200 |
2015/12/25 | 1,151 | 1,151 | 1,132 | 1,140 | 24,600 |
2015/12/24 | 1,149 | 1,149 | 1,120 | 1,129 | 15,500 |
2015/12/22 | 1,130 | 1,143 | 1,121 | 1,128 | 20,900 |
2015/12/21 | 1,150 | 1,150 | 1,110 | 1,128 | 29,000 |
2015/12/18 | 1,162 | 1,167 | 1,150 | 1,154 | 19,800 |
2015/12/17 | 1,160 | 1,196 | 1,145 | 1,163 | 30,300 |
2015/12/16 | 1,110 | 1,135 | 1,101 | 1,130 | 31,200 |
2015/12/15 | 1,103 | 1,109 | 1,097 | 1,097 | 14,300 |
2015/12/14 | 1,100 | 1,107 | 1,093 | 1,103 | 14,000 |
2015/12/11 | 1,093 | 1,119 | 1,093 | 1,112 | 20,600 |
2015/12/10 | 1,114 | 1,116 | 1,085 | 1,095 | 25,900 |
2015/12/09 | 1,111 | 1,120 | 1,099 | 1,113 | 20,400 |
2015/12/08 | 1,111 | 1,118 | 1,103 | 1,109 | 8,600 |
2015/12/07 | 1,100 | 1,113 | 1,100 | 1,108 | 21,800 |
2015/12/04 | 1,095 | 1,099 | 1,082 | 1,092 | 10,000 |
2015/12/03 | 1,095 | 1,102 | 1,080 | 1,098 | 15,800 |
2015/12/02 | 1,084 | 1,089 | 1,067 | 1,089 | 14,800 |
2015/12/01 | 1,058 | 1,078 | 1,053 | 1,078 | 9,900 |
2015/11/30 | 1,050 | 1,061 | 1,048 | 1,058 | 21,500 |
2015/11/27 | 1,070 | 1,071 | 1,040 | 1,044 | 26,000 |
2015/11/26 | 1,086 | 1,086 | 1,051 | 1,075 | 18,600 |
2015/11/25 | 1,092 | 1,092 | 1,068 | 1,086 | 17,000 |
2015/11/24 | 1,087 | 1,101 | 1,081 | 1,084 | 24,800 |
2015/11/20 | 1,103 | 1,109 | 1,071 | 1,096 | 27,500 |
2015/11/19 | 1,077 | 1,118 | 1,077 | 1,108 | 34,700 |
2015/11/18 | 1,044 | 1,097 | 1,044 | 1,069 | 39,200 |
2015/11/17 | 1,039 | 1,049 | 1,030 | 1,044 | 19,200 |
2015/11/16 | 1,020 | 1,027 | 1,006 | 1,027 | 21,000 |
2015/11/13 | 1,022 | 1,033 | 1,015 | 1,024 | 19,900 |
2015/11/12 | 996 | 1,033 | 996 | 1,029 | 38,200 |
2015/11/11 | 995 | 1,000 | 975 | 995 | 12,200 |
2015/11/10 | 980 | 1,002 | 966 | 994 | 31,000 |
2015/11/09 | 1,005 | 1,005 | 964 | 974 | 49,500 |
2015/11/06 | 913 | 922 | 908 | 915 | 13,400 |
2015/11/05 | 914 | 921 | 910 | 919 | 7,600 |
2015/11/04 | 930 | 930 | 914 | 916 | 8,700 |
2015/11/02 | 922 | 926 | 920 | 920 | 8,100 |
2015/10/30 | 934 | 934 | 915 | 922 | 7,900 |
2015/10/29 | 930 | 933 | 920 | 923 | 9,100 |
2015/10/28 | 925 | 927 | 919 | 927 | 7,900 |
2015/10/27 | 925 | 925 | 919 | 921 | 2,600 |
2015/10/26 | 924 | 925 | 917 | 923 | 7,500 |
2015/10/23 | 914 | 917 | 910 | 914 | 8,100 |
2015/10/22 | 903 | 914 | 901 | 913 | 8,800 |
2015/10/21 | 906 | 912 | 901 | 912 | 7,700 |
2015/10/20 | 903 | 912 | 903 | 910 | 5,700 |
2015/10/19 | 904 | 910 | 901 | 909 | 3,900 |
2015/10/16 | 910 | 910 | 899 | 904 | 4,300 |
2015/10/15 | 897 | 908 | 897 | 906 | 3,100 |
2015/10/14 | 910 | 913 | 898 | 898 | 10,000 |
2015/10/13 | 910 | 913 | 906 | 913 | 5,800 |
2015/10/09 | 902 | 909 | 902 | 909 | 8,400 |
2015/10/08 | 905 | 907 | 893 | 903 | 10,900 |
2015/10/07 | 905 | 906 | 900 | 905 | 3,800 |
2015/10/06 | 903 | 905 | 896 | 901 | 5,300 |
2015/10/05 | 895 | 896 | 866 | 893 | 8,000 |
2015/10/02 | 903 | 903 | 883 | 895 | 7,500 |
2015/10/01 | 901 | 904 | 895 | 903 | 3,700 |
2015/09/30 | 890 | 898 | 886 | 895 | 4,600 |
2015/09/29 | 893 | 897 | 884 | 890 | 12,600 |
2015/09/28 | 896 | 904 | 887 | 902 | 8,600 |
2015/09/25 | 911 | 911 | 890 | 907 | 13,000 |
2015/09/24 | 904 | 910 | 892 | 896 | 17,300 |
2015/09/18 | 912 | 918 | 902 | 910 | 11,500 |
2015/09/17 | 908 | 914 | 906 | 912 | 7,000 |
2015/09/16 | 915 | 915 | 904 | 904 | 3,700 |
2015/09/15 | 903 | 915 | 903 | 906 | 4,800 |
2015/09/14 | 910 | 929 | 902 | 902 | 10,900 |
2015/09/11 | 900 | 917 | 895 | 903 | 22,400 |
2015/09/10 | 900 | 900 | 890 | 896 | 6,100 |
2015/09/09 | 900 | 910 | 881 | 909 | 20,400 |
2015/09/08 | 879 | 886 | 867 | 873 | 11,100 |
2015/09/07 | 885 | 897 | 875 | 883 | 6,700 |
2015/09/04 | 904 | 906 | 880 | 889 | 13,700 |
2015/09/03 | 900 | 914 | 895 | 895 | 8,600 |
2015/09/02 | 891 | 911 | 891 | 892 | 19,600 |
2015/09/01 | 903 | 915 | 895 | 895 | 19,400 |
2015/08/31 | 904 | 914 | 902 | 904 | 10,100 |
2015/08/28 | 907 | 913 | 892 | 902 | 19,400 |
2015/08/27 | 907 | 912 | 890 | 892 | 16,300 |
2015/08/26 | 860 | 889 | 860 | 883 | 26,100 |
2015/08/25 | 816 | 885 | 801 | 853 | 62,100 |
2015/08/24 | 920 | 925 | 885 | 885 | 48,100 |
2015/08/21 | 936 | 943 | 931 | 931 | 20,300 |
2015/08/20 | 953 | 957 | 946 | 946 | 17,000 |
2015/08/19 | 988 | 988 | 955 | 963 | 24,100 |
2015/08/18 | 961 | 993 | 961 | 988 | 32,000 |
2015/08/17 | 946 | 960 | 945 | 959 | 20,600 |
2015/08/14 | 938 | 945 | 934 | 943 | 11,100 |
2015/08/13 | 950 | 954 | 930 | 936 | 21,400 |
2015/08/12 | 945 | 951 | 924 | 948 | 30,600 |
2015/08/11 | 945 | 951 | 930 | 945 | 18,300 |
2015/08/10 | 927 | 947 | 923 | 944 | 22,900 |
2015/08/07 | 931 | 932 | 920 | 923 | 20,000 |
2015/08/06 | 950 | 960 | 928 | 932 | 41,800 |
2015/08/05 | 932 | 950 | 929 | 940 | 31,800 |
2015/08/04 | 929 | 932 | 927 | 932 | 11,600 |
2015/08/03 | 924 | 929 | 924 | 928 | 12,400 |
2015/07/31 | 925 | 925 | 919 | 924 | 6,700 |
2015/07/30 | 921 | 930 | 921 | 922 | 10,600 |
2015/07/29 | 920 | 922 | 910 | 921 | 18,900 |
2015/07/28 | 914 | 921 | 909 | 913 | 13,600 |
2015/07/27 | 930 | 932 | 910 | 913 | 32,700 |
2015/07/24 | 922 | 926 | 917 | 921 | 13,600 |
2015/07/23 | 924 | 926 | 920 | 922 | 8,900 |
2015/07/22 | 929 | 930 | 922 | 923 | 20,500 |
2015/07/21 | 928 | 930 | 925 | 927 | 11,200 |
2015/07/17 | 929 | 929 | 917 | 925 | 5,200 |
2015/07/16 | 925 | 929 | 922 | 926 | 8,300 |
2015/07/15 | 924 | 928 | 919 | 925 | 24,600 |
2015/07/14 | 917 | 929 | 917 | 924 | 17,300 |
2015/07/13 | 911 | 914 | 907 | 912 | 4,300 |
2015/07/10 | 893 | 911 | 893 | 901 | 15,400 |
2015/07/09 | 900 | 904 | 860 | 897 | 31,300 |
2015/07/08 | 919 | 925 | 904 | 904 | 23,800 |
2015/07/07 | 914 | 921 | 914 | 918 | 7,200 |
2015/07/06 | 924 | 924 | 913 | 914 | 14,500 |
2015/07/03 | 929 | 929 | 921 | 924 | 7,500 |
2015/07/02 | 929 | 929 | 924 | 926 | 12,000 |
2015/07/01 | 922 | 933 | 900 | 923 | 21,200 |
2015/06/30 | 911 | 925 | 910 | 922 | 11,300 |
2015/06/29 | 921 | 924 | 911 | 911 | 19,800 |
2015/06/26 | 932 | 934 | 925 | 926 | 11,000 |
2015/06/25 | 930 | 935 | 924 | 926 | 23,500 |
2015/06/24 | 930 | 931 | 924 | 927 | 13,300 |
2015/06/23 | 923 | 933 | 923 | 926 | 15,300 |
2015/06/22 | 916 | 925 | 913 | 918 | 10,900 |
2015/06/19 | 910 | 926 | 909 | 917 | 12,700 |
2015/06/18 | 913 | 920 | 910 | 910 | 14,200 |
2015/06/17 | 920 | 926 | 920 | 923 | 9,600 |
2015/06/16 | 920 | 924 | 916 | 919 | 7,700 |
2015/06/15 | 918 | 926 | 916 | 920 | 14,200 |
2015/06/12 | 920 | 920 | 911 | 916 | 26,300 |
2015/06/11 | 901 | 912 | 900 | 905 | 15,100 |
2015/06/10 | 893 | 899 | 893 | 895 | 16,500 |
2015/06/09 | 906 | 908 | 894 | 901 | 26,700 |
2015/06/08 | 899 | 912 | 899 | 908 | 18,000 |
2015/06/05 | 896 | 905 | 896 | 898 | 11,100 |
2015/06/04 | 894 | 899 | 891 | 899 | 27,800 |
2015/06/03 | 900 | 901 | 891 | 894 | 19,700 |
2015/06/02 | 904 | 905 | 898 | 900 | 10,900 |
2015/06/01 | 908 | 909 | 897 | 902 | 17,300 |
2015/05/29 | 909 | 914 | 907 | 909 | 12,500 |
2015/05/28 | 913 | 920 | 906 | 909 | 20,800 |
2015/05/27 | 920 | 921 | 897 | 913 | 29,000 |
2015/05/26 | 914 | 922 | 903 | 921 | 27,800 |
2015/05/25 | 929 | 939 | 921 | 922 | 40,500 |
2015/05/22 | 925 | 929 | 911 | 926 | 27,000 |
2015/05/21 | 891 | 928 | 889 | 925 | 53,300 |
2015/05/20 | 900 | 900 | 887 | 896 | 34,200 |
2015/05/19 | 898 | 905 | 881 | 886 | 78,500 |
2015/05/18 | 861 | 900 | 860 | 894 | 54,000 |
2015/05/15 | 838 | 874 | 838 | 867 | 68,000 |
2015/05/14 | 814 | 829 | 810 | 829 | 83,700 |
2015/05/13 | 813 | 813 | 794 | 808 | 106,200 |
2015/05/12 | 715 | 740 | 715 | 739 | 21,100 |
2015/05/11 | 720 | 722 | 712 | 714 | 12,700 |
2015/05/08 | 705 | 722 | 705 | 717 | 20,300 |
2015/05/07 | 707 | 708 | 702 | 706 | 6,500 |
2015/05/01 | 703 | 709 | 698 | 705 | 12,600 |
2015/04/30 | 712 | 712 | 702 | 704 | 11,000 |
2015/04/28 | 704 | 723 | 704 | 713 | 29,000 |
2015/04/27 | 699 | 706 | 699 | 705 | 17,300 |
2015/04/24 | 700 | 700 | 696 | 697 | 15,100 |
2015/04/23 | 705 | 705 | 702 | 702 | 12,200 |
2015/04/22 | 699 | 711 | 699 | 705 | 36,700 |
2015/04/21 | 710 | 715 | 694 | 705 | 47,800 |
2015/04/20 | 676 | 676 | 673 | 676 | 10,800 |
2015/04/17 | 671 | 677 | 671 | 676 | 7,200 |
2015/04/16 | 668 | 673 | 668 | 671 | 7,500 |
2015/04/15 | 669 | 672 | 665 | 670 | 10,200 |
2015/04/14 | 668 | 674 | 668 | 669 | 9,200 |
2015/04/13 | 668 | 670 | 667 | 667 | 9,700 |
2015/04/10 | 666 | 669 | 665 | 668 | 10,700 |
2015/04/09 | 670 | 670 | 662 | 664 | 12,500 |
2015/04/08 | 664 | 667 | 664 | 665 | 9,900 |
2015/04/07 | 665 | 670 | 663 | 663 | 11,100 |
2015/04/06 | 672 | 673 | 665 | 665 | 10,600 |
2015/04/03 | 674 | 674 | 671 | 672 | 6,400 |
2015/04/02 | 665 | 672 | 664 | 671 | 11,700 |
2015/04/01 | 672 | 673 | 667 | 667 | 21,300 |
2015/03/31 | 688 | 690 | 673 | 676 | 10,300 |
2015/03/30 | 673 | 687 | 671 | 687 | 13,100 |
2015/03/27 | 679 | 686 | 671 | 671 | 55,800 |
2015/03/26 | 717 | 717 | 711 | 711 | 102,500 |
2015/03/25 | 715 | 717 | 714 | 717 | 28,300 |
2015/03/24 | 712 | 716 | 712 | 715 | 14,800 |
2015/03/23 | 708 | 714 | 707 | 714 | 22,700 |
2015/03/20 | 705 | 708 | 704 | 705 | 13,700 |
2015/03/19 | 708 | 708 | 703 | 705 | 15,100 |
2015/03/18 | 710 | 710 | 706 | 708 | 12,100 |
2015/03/17 | 710 | 710 | 705 | 708 | 10,600 |
2015/03/16 | 704 | 708 | 703 | 703 | 19,100 |
2015/03/13 | 703 | 706 | 702 | 706 | 31,300 |
2015/03/12 | 700 | 711 | 700 | 707 | 35,300 |
2015/03/11 | 680 | 712 | 677 | 701 | 80,800 |
2015/03/10 | 749 | 749 | 747 | 749 | 6,500 |
2015/03/09 | 743 | 746 | 740 | 746 | 12,300 |
2015/03/06 | 743 | 748 | 741 | 745 | 9,200 |
2015/03/05 | 734 | 742 | 733 | 739 | 6,100 |
2015/03/04 | 740 | 742 | 729 | 730 | 7,800 |
2015/03/03 | 738 | 745 | 728 | 735 | 16,700 |
2015/03/02 | 729 | 736 | 728 | 732 | 6,800 |
2015/02/27 | 731 | 732 | 727 | 728 | 8,000 |
2015/02/26 | 728 | 730 | 727 | 730 | 9,800 |
2015/02/25 | 718 | 727 | 718 | 727 | 11,700 |
2015/02/24 | 713 | 724 | 713 | 720 | 9,400 |
2015/02/23 | 726 | 726 | 713 | 713 | 10,500 |
2015/02/20 | 720 | 720 | 717 | 717 | 8,000 |
2015/02/19 | 718 | 720 | 716 | 720 | 9,400 |
2015/02/18 | 714 | 717 | 710 | 716 | 8,700 |
2015/02/17 | 712 | 712 | 703 | 710 | 5,900 |
2015/02/16 | 707 | 709 | 700 | 709 | 13,800 |
2015/02/13 | 713 | 713 | 700 | 707 | 12,500 |
2015/02/12 | 714 | 719 | 710 | 714 | 13,500 |
2015/02/10 | 710 | 710 | 706 | 710 | 5,500 |
2015/02/09 | 704 | 709 | 704 | 706 | 6,000 |
2015/02/06 | 703 | 708 | 702 | 704 | 5,100 |
2015/02/05 | 701 | 707 | 694 | 701 | 10,200 |
2015/02/04 | 696 | 708 | 696 | 701 | 6,500 |
2015/02/03 | 714 | 714 | 682 | 693 | 18,200 |
2015/02/02 | 703 | 710 | 702 | 708 | 7,400 |
2015/01/30 | 706 | 708 | 701 | 708 | 7,800 |
2015/01/29 | 702 | 709 | 694 | 703 | 12,700 |
2015/01/28 | 699 | 705 | 696 | 703 | 9,300 |
2015/01/27 | 698 | 699 | 695 | 699 | 5,500 |
2015/01/26 | 696 | 698 | 690 | 698 | 11,200 |
2015/01/23 | 691 | 694 | 691 | 694 | 2,700 |
2015/01/22 | 689 | 691 | 689 | 691 | 8,600 |
2015/01/21 | 694 | 694 | 690 | 692 | 6,100 |
2015/01/20 | 692 | 694 | 690 | 694 | 6,600 |
2015/01/19 | 694 | 694 | 688 | 691 | 4,300 |
2015/01/16 | 691 | 693 | 688 | 690 | 5,600 |
2015/01/15 | 691 | 693 | 690 | 692 | 4,100 |
2015/01/14 | 692 | 692 | 687 | 687 | 5,300 |
2015/01/13 | 694 | 694 | 687 | 688 | 7,400 |
2015/01/09 | 686 | 689 | 685 | 687 | 6,400 |
2015/01/08 | 689 | 695 | 687 | 688 | 7,000 |
2015/01/07 | 682 | 689 | 682 | 687 | 4,000 |
2015/01/06 | 697 | 697 | 682 | 686 | 14,500 |
2015/01/05 | 692 | 703 | 692 | 696 | 14,800 |