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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,629 | 1,648 | 1,626 | 1,630 | 9,400 |
| 2017/12/28 | 1,637 | 1,638 | 1,624 | 1,629 | 7,800 |
| 2017/12/27 | 1,625 | 1,634 | 1,625 | 1,631 | 5,100 |
| 2017/12/26 | 1,626 | 1,633 | 1,623 | 1,625 | 6,300 |
| 2017/12/25 | 1,619 | 1,637 | 1,615 | 1,630 | 14,100 |
| 2017/12/22 | 1,631 | 1,632 | 1,618 | 1,621 | 10,400 |
| 2017/12/21 | 1,616 | 1,630 | 1,616 | 1,625 | 7,600 |
| 2017/12/20 | 1,615 | 1,629 | 1,614 | 1,615 | 3,800 |
| 2017/12/19 | 1,640 | 1,640 | 1,618 | 1,619 | 6,600 |
| 2017/12/18 | 1,618 | 1,640 | 1,618 | 1,627 | 7,400 |
| 2017/12/15 | 1,602 | 1,614 | 1,585 | 1,610 | 11,700 |
| 2017/12/14 | 1,610 | 1,616 | 1,604 | 1,613 | 8,900 |
| 2017/12/13 | 1,642 | 1,642 | 1,618 | 1,618 | 9,800 |
| 2017/12/12 | 1,665 | 1,665 | 1,634 | 1,644 | 9,500 |
| 2017/12/11 | 1,662 | 1,664 | 1,654 | 1,662 | 5,200 |
| 2017/12/08 | 1,650 | 1,670 | 1,650 | 1,664 | 12,100 |
| 2017/12/07 | 1,648 | 1,672 | 1,638 | 1,665 | 9,000 |
| 2017/12/06 | 1,627 | 1,653 | 1,626 | 1,639 | 11,000 |
| 2017/12/05 | 1,621 | 1,642 | 1,603 | 1,627 | 12,700 |
| 2017/12/04 | 1,632 | 1,654 | 1,628 | 1,628 | 14,600 |
| 2017/12/01 | 1,668 | 1,668 | 1,629 | 1,632 | 13,700 |
| 2017/11/30 | 1,670 | 1,675 | 1,615 | 1,659 | 16,200 |
| 2017/11/29 | 1,677 | 1,678 | 1,663 | 1,671 | 22,600 |
| 2017/11/28 | 1,623 | 1,677 | 1,623 | 1,675 | 23,300 |
| 2017/11/27 | 1,600 | 1,623 | 1,599 | 1,617 | 23,000 |
| 2017/11/24 | 1,580 | 1,595 | 1,573 | 1,594 | 14,200 |
| 2017/11/22 | 1,570 | 1,576 | 1,560 | 1,571 | 13,300 |
| 2017/11/21 | 1,547 | 1,556 | 1,546 | 1,549 | 6,500 |
| 2017/11/20 | 1,518 | 1,555 | 1,518 | 1,553 | 19,300 |
| 2017/11/17 | 1,513 | 1,541 | 1,513 | 1,517 | 10,300 |
| 2017/11/16 | 1,504 | 1,533 | 1,504 | 1,518 | 8,100 |
| 2017/11/15 | 1,530 | 1,530 | 1,475 | 1,524 | 25,800 |
| 2017/11/14 | 1,541 | 1,548 | 1,523 | 1,530 | 7,100 |
| 2017/11/13 | 1,542 | 1,568 | 1,530 | 1,537 | 19,100 |
| 2017/11/10 | 1,512 | 1,554 | 1,506 | 1,542 | 15,000 |
| 2017/11/09 | 1,605 | 1,611 | 1,525 | 1,552 | 35,800 |
| 2017/11/08 | 1,643 | 1,680 | 1,552 | 1,596 | 105,500 |
| 2017/11/07 | 1,446 | 1,464 | 1,446 | 1,463 | 15,400 |
| 2017/11/06 | 1,444 | 1,470 | 1,444 | 1,449 | 15,600 |
| 2017/11/02 | 1,469 | 1,469 | 1,440 | 1,443 | 8,700 |
| 2017/11/01 | 1,437 | 1,479 | 1,436 | 1,466 | 27,200 |
| 2017/10/31 | 1,417 | 1,433 | 1,415 | 1,429 | 7,400 |
| 2017/10/30 | 1,414 | 1,418 | 1,406 | 1,418 | 13,500 |
| 2017/10/27 | 1,412 | 1,412 | 1,400 | 1,407 | 7,500 |
| 2017/10/26 | 1,393 | 1,408 | 1,390 | 1,406 | 9,800 |
| 2017/10/25 | 1,404 | 1,408 | 1,399 | 1,401 | 12,500 |
| 2017/10/24 | 1,410 | 1,412 | 1,395 | 1,412 | 9,500 |
| 2017/10/23 | 1,390 | 1,415 | 1,386 | 1,403 | 11,100 |
| 2017/10/20 | 1,393 | 1,393 | 1,381 | 1,383 | 10,800 |
| 2017/10/19 | 1,395 | 1,407 | 1,388 | 1,393 | 13,000 |
| 2017/10/18 | 1,427 | 1,427 | 1,403 | 1,405 | 7,300 |
| 2017/10/17 | 1,429 | 1,430 | 1,414 | 1,427 | 7,900 |
| 2017/10/16 | 1,438 | 1,442 | 1,415 | 1,424 | 20,600 |
| 2017/10/13 | 1,434 | 1,438 | 1,421 | 1,438 | 13,800 |
| 2017/10/12 | 1,439 | 1,439 | 1,432 | 1,436 | 5,000 |
| 2017/10/11 | 1,433 | 1,439 | 1,428 | 1,438 | 6,000 |
| 2017/10/10 | 1,421 | 1,438 | 1,420 | 1,436 | 6,400 |
| 2017/10/06 | 1,434 | 1,438 | 1,421 | 1,424 | 6,500 |
| 2017/10/05 | 1,449 | 1,449 | 1,430 | 1,433 | 10,900 |
| 2017/10/04 | 1,438 | 1,449 | 1,432 | 1,449 | 10,600 |
| 2017/10/03 | 1,437 | 1,445 | 1,436 | 1,442 | 16,100 |
| 2017/10/02 | 1,420 | 1,438 | 1,414 | 1,436 | 21,400 |
| 2017/09/29 | 1,400 | 1,418 | 1,400 | 1,412 | 9,900 |
| 2017/09/28 | 1,420 | 1,421 | 1,395 | 1,402 | 15,400 |
| 2017/09/27 | 1,427 | 1,448 | 1,395 | 1,416 | 43,000 |
| 2017/09/26 | 1,354 | 1,379 | 1,350 | 1,377 | 19,300 |
| 2017/09/25 | 1,367 | 1,371 | 1,361 | 1,365 | 9,200 |
| 2017/09/22 | 1,374 | 1,374 | 1,351 | 1,367 | 5,100 |
| 2017/09/21 | 1,359 | 1,365 | 1,340 | 1,361 | 12,500 |
| 2017/09/20 | 1,350 | 1,365 | 1,349 | 1,354 | 14,800 |
| 2017/09/19 | 1,349 | 1,356 | 1,337 | 1,350 | 29,600 |
| 2017/09/15 | 1,300 | 1,319 | 1,298 | 1,315 | 12,000 |
| 2017/09/14 | 1,320 | 1,320 | 1,290 | 1,299 | 10,800 |
| 2017/09/13 | 1,319 | 1,319 | 1,313 | 1,315 | 5,400 |
| 2017/09/12 | 1,310 | 1,320 | 1,303 | 1,312 | 10,800 |
| 2017/09/11 | 1,294 | 1,303 | 1,293 | 1,303 | 6,700 |
| 2017/09/08 | 1,282 | 1,290 | 1,281 | 1,288 | 9,900 |
| 2017/09/07 | 1,285 | 1,292 | 1,273 | 1,284 | 6,700 |
| 2017/09/06 | 1,270 | 1,276 | 1,260 | 1,269 | 7,800 |
| 2017/09/05 | 1,285 | 1,294 | 1,272 | 1,272 | 7,800 |
| 2017/09/04 | 1,312 | 1,320 | 1,285 | 1,294 | 23,300 |
| 2017/09/01 | 1,289 | 1,299 | 1,285 | 1,299 | 4,900 |
| 2017/08/31 | 1,294 | 1,296 | 1,288 | 1,289 | 7,600 |
| 2017/08/30 | 1,300 | 1,300 | 1,280 | 1,291 | 7,100 |
| 2017/08/29 | 1,280 | 1,302 | 1,277 | 1,291 | 11,500 |
| 2017/08/28 | 1,290 | 1,291 | 1,279 | 1,287 | 8,700 |
| 2017/08/25 | 1,276 | 1,293 | 1,276 | 1,279 | 11,200 |
| 2017/08/24 | 1,292 | 1,294 | 1,279 | 1,286 | 4,300 |
| 2017/08/23 | 1,289 | 1,292 | 1,283 | 1,283 | 10,600 |
| 2017/08/22 | 1,270 | 1,281 | 1,270 | 1,275 | 7,900 |
| 2017/08/21 | 1,248 | 1,273 | 1,241 | 1,262 | 11,800 |
| 2017/08/18 | 1,250 | 1,263 | 1,249 | 1,251 | 8,200 |
| 2017/08/17 | 1,260 | 1,271 | 1,255 | 1,266 | 10,200 |
| 2017/08/16 | 1,259 | 1,259 | 1,249 | 1,253 | 8,100 |
| 2017/08/15 | 1,239 | 1,259 | 1,231 | 1,248 | 11,100 |
| 2017/08/14 | 1,262 | 1,262 | 1,220 | 1,227 | 35,200 |
| 2017/08/10 | 1,283 | 1,290 | 1,265 | 1,275 | 14,100 |
| 2017/08/09 | 1,310 | 1,310 | 1,284 | 1,285 | 11,600 |
| 2017/08/08 | 1,299 | 1,310 | 1,280 | 1,307 | 29,900 |
| 2017/08/07 | 1,281 | 1,314 | 1,251 | 1,306 | 96,900 |
| 2017/08/04 | 1,368 | 1,378 | 1,354 | 1,368 | 18,800 |
| 2017/08/03 | 1,360 | 1,366 | 1,336 | 1,354 | 10,000 |
| 2017/08/02 | 1,332 | 1,368 | 1,332 | 1,361 | 14,100 |
| 2017/08/01 | 1,347 | 1,368 | 1,325 | 1,332 | 21,400 |
| 2017/07/31 | 1,348 | 1,365 | 1,335 | 1,348 | 13,900 |
| 2017/07/28 | 1,348 | 1,350 | 1,338 | 1,342 | 9,300 |
| 2017/07/27 | 1,341 | 1,354 | 1,339 | 1,348 | 7,100 |
| 2017/07/26 | 1,332 | 1,350 | 1,330 | 1,335 | 8,600 |
| 2017/07/25 | 1,340 | 1,350 | 1,302 | 1,331 | 16,300 |
| 2017/07/24 | 1,320 | 1,336 | 1,318 | 1,329 | 15,200 |
| 2017/07/21 | 1,286 | 1,319 | 1,286 | 1,315 | 18,600 |
| 2017/07/20 | 1,281 | 1,299 | 1,281 | 1,296 | 5,200 |
| 2017/07/19 | 1,271 | 1,284 | 1,265 | 1,282 | 10,900 |
| 2017/07/18 | 1,280 | 1,280 | 1,270 | 1,275 | 8,800 |
| 2017/07/14 | 1,280 | 1,285 | 1,273 | 1,280 | 9,100 |
| 2017/07/13 | 1,279 | 1,281 | 1,262 | 1,279 | 8,300 |
| 2017/07/12 | 1,295 | 1,295 | 1,279 | 1,281 | 12,100 |
| 2017/07/11 | 1,294 | 1,299 | 1,291 | 1,296 | 8,800 |
| 2017/07/10 | 1,292 | 1,299 | 1,288 | 1,294 | 11,900 |
| 2017/07/07 | 1,290 | 1,294 | 1,288 | 1,290 | 10,500 |
| 2017/07/06 | 1,292 | 1,293 | 1,285 | 1,286 | 7,800 |
| 2017/07/05 | 1,300 | 1,300 | 1,275 | 1,280 | 12,100 |
| 2017/07/04 | 1,300 | 1,317 | 1,283 | 1,298 | 36,600 |
| 2017/07/03 | 1,260 | 1,267 | 1,260 | 1,265 | 6,300 |
| 2017/06/30 | 1,262 | 1,267 | 1,254 | 1,263 | 10,800 |
| 2017/06/29 | 1,266 | 1,294 | 1,265 | 1,277 | 11,800 |
| 2017/06/28 | 1,271 | 1,280 | 1,262 | 1,268 | 11,600 |
| 2017/06/27 | 1,290 | 1,291 | 1,282 | 1,287 | 6,000 |
| 2017/06/26 | 1,289 | 1,293 | 1,280 | 1,284 | 13,100 |
| 2017/06/23 | 1,278 | 1,279 | 1,264 | 1,278 | 9,900 |
| 2017/06/22 | 1,272 | 1,280 | 1,263 | 1,275 | 6,500 |
| 2017/06/21 | 1,271 | 1,279 | 1,245 | 1,262 | 10,600 |
| 2017/06/20 | 1,272 | 1,285 | 1,269 | 1,279 | 16,600 |
| 2017/06/19 | 1,220 | 1,259 | 1,218 | 1,253 | 18,800 |
| 2017/06/16 | 1,211 | 1,225 | 1,200 | 1,217 | 13,000 |
| 2017/06/15 | 1,218 | 1,223 | 1,203 | 1,206 | 12,800 |
| 2017/06/14 | 1,209 | 1,221 | 1,209 | 1,210 | 12,900 |
| 2017/06/13 | 1,197 | 1,209 | 1,197 | 1,207 | 4,000 |
| 2017/06/12 | 1,205 | 1,205 | 1,192 | 1,198 | 9,300 |
| 2017/06/09 | 1,225 | 1,225 | 1,203 | 1,205 | 14,700 |
| 2017/06/08 | 1,200 | 1,215 | 1,177 | 1,215 | 13,900 |
| 2017/06/07 | 1,200 | 1,209 | 1,192 | 1,201 | 21,500 |
| 2017/06/06 | 1,181 | 1,202 | 1,161 | 1,189 | 22,800 |
| 2017/06/05 | 1,178 | 1,192 | 1,173 | 1,184 | 27,100 |
| 2017/06/02 | 1,160 | 1,179 | 1,152 | 1,178 | 46,600 |
| 2017/06/01 | 1,127 | 1,135 | 1,127 | 1,134 | 4,900 |
| 2017/05/31 | 1,134 | 1,134 | 1,125 | 1,126 | 6,700 |
| 2017/05/30 | 1,131 | 1,135 | 1,127 | 1,132 | 7,600 |
| 2017/05/29 | 1,139 | 1,139 | 1,130 | 1,131 | 6,900 |
| 2017/05/26 | 1,144 | 1,144 | 1,129 | 1,129 | 4,900 |
| 2017/05/25 | 1,145 | 1,148 | 1,140 | 1,145 | 8,400 |
| 2017/05/24 | 1,135 | 1,146 | 1,132 | 1,146 | 11,800 |
| 2017/05/23 | 1,119 | 1,135 | 1,119 | 1,131 | 10,400 |
| 2017/05/22 | 1,112 | 1,119 | 1,111 | 1,117 | 4,100 |
| 2017/05/19 | 1,110 | 1,110 | 1,100 | 1,106 | 5,800 |
| 2017/05/18 | 1,104 | 1,114 | 1,097 | 1,110 | 14,700 |
| 2017/05/17 | 1,140 | 1,141 | 1,130 | 1,130 | 8,400 |
| 2017/05/16 | 1,145 | 1,145 | 1,137 | 1,140 | 9,200 |
| 2017/05/15 | 1,138 | 1,148 | 1,135 | 1,145 | 28,400 |
| 2017/05/12 | 1,133 | 1,144 | 1,133 | 1,138 | 18,400 |
| 2017/05/11 | 1,143 | 1,147 | 1,137 | 1,145 | 20,600 |
| 2017/05/10 | 1,136 | 1,145 | 1,130 | 1,143 | 53,500 |
| 2017/05/09 | 1,070 | 1,089 | 1,064 | 1,088 | 16,300 |
| 2017/05/08 | 1,062 | 1,085 | 1,062 | 1,084 | 15,700 |
| 2017/05/02 | 1,067 | 1,067 | 1,058 | 1,060 | 7,900 |
| 2017/05/01 | 1,045 | 1,065 | 1,045 | 1,063 | 7,900 |
| 2017/04/28 | 1,042 | 1,048 | 1,042 | 1,045 | 4,800 |
| 2017/04/27 | 1,047 | 1,050 | 1,042 | 1,047 | 6,000 |
| 2017/04/26 | 1,047 | 1,047 | 1,042 | 1,046 | 4,700 |
| 2017/04/25 | 1,037 | 1,042 | 1,011 | 1,039 | 7,100 |
| 2017/04/24 | 1,036 | 1,042 | 1,030 | 1,041 | 9,300 |
| 2017/04/21 | 1,012 | 1,027 | 1,012 | 1,026 | 4,700 |
| 2017/04/20 | 1,016 | 1,020 | 1,011 | 1,011 | 4,600 |
| 2017/04/19 | 1,000 | 1,025 | 1,000 | 1,012 | 6,800 |
| 2017/04/18 | 1,011 | 1,019 | 1,000 | 1,000 | 10,600 |
| 2017/04/17 | 1,000 | 1,014 | 1,000 | 1,000 | 8,900 |
| 2017/04/14 | 1,001 | 1,005 | 1,000 | 1,000 | 5,900 |
| 2017/04/13 | 1,004 | 1,010 | 1,001 | 1,004 | 7,500 |
| 2017/04/12 | 1,017 | 1,020 | 1,010 | 1,014 | 8,300 |
| 2017/04/11 | 1,043 | 1,044 | 1,028 | 1,028 | 6,200 |
| 2017/04/10 | 1,034 | 1,039 | 1,024 | 1,038 | 9,000 |
| 2017/04/07 | 1,022 | 1,039 | 1,022 | 1,027 | 9,900 |
| 2017/04/06 | 1,046 | 1,046 | 1,026 | 1,026 | 11,300 |
| 2017/04/05 | 1,061 | 1,062 | 1,045 | 1,048 | 11,400 |
| 2017/04/04 | 1,072 | 1,080 | 1,061 | 1,066 | 18,800 |
| 2017/04/03 | 1,080 | 1,085 | 1,059 | 1,078 | 19,900 |
| 2017/03/31 | 1,101 | 1,101 | 1,087 | 1,088 | 13,600 |
| 2017/03/30 | 1,107 | 1,110 | 1,100 | 1,100 | 13,000 |
| 2017/03/29 | 1,116 | 1,119 | 1,106 | 1,110 | 48,200 |
| 2017/03/28 | 1,152 | 1,154 | 1,130 | 1,154 | 66,700 |
| 2017/03/27 | 1,155 | 1,166 | 1,108 | 1,148 | 53,800 |
| 2017/03/24 | 1,165 | 1,170 | 1,158 | 1,169 | 15,900 |
| 2017/03/23 | 1,166 | 1,170 | 1,153 | 1,163 | 19,900 |
| 2017/03/22 | 1,158 | 1,163 | 1,152 | 1,160 | 19,600 |
| 2017/03/21 | 1,169 | 1,172 | 1,163 | 1,169 | 13,900 |
| 2017/03/17 | 1,155 | 1,168 | 1,155 | 1,168 | 14,700 |
| 2017/03/16 | 1,151 | 1,160 | 1,151 | 1,160 | 12,700 |
| 2017/03/15 | 1,155 | 1,155 | 1,147 | 1,150 | 12,500 |
| 2017/03/14 | 1,153 | 1,155 | 1,149 | 1,154 | 13,200 |
| 2017/03/13 | 1,148 | 1,150 | 1,140 | 1,150 | 15,800 |
| 2017/03/10 | 1,150 | 1,150 | 1,123 | 1,133 | 24,500 |
| 2017/03/09 | 1,130 | 1,130 | 1,122 | 1,126 | 7,200 |
| 2017/03/08 | 1,123 | 1,123 | 1,115 | 1,120 | 12,300 |
| 2017/03/07 | 1,116 | 1,122 | 1,111 | 1,112 | 15,400 |
| 2017/03/06 | 1,107 | 1,117 | 1,107 | 1,113 | 14,900 |
| 2017/03/03 | 1,103 | 1,107 | 1,101 | 1,101 | 12,700 |
| 2017/03/02 | 1,099 | 1,108 | 1,096 | 1,103 | 28,900 |
| 2017/03/01 | 1,096 | 1,097 | 1,093 | 1,096 | 7,600 |
| 2017/02/28 | 1,089 | 1,096 | 1,089 | 1,090 | 10,400 |
| 2017/02/27 | 1,090 | 1,090 | 1,084 | 1,089 | 12,500 |
| 2017/02/24 | 1,082 | 1,090 | 1,081 | 1,088 | 10,700 |
| 2017/02/23 | 1,080 | 1,080 | 1,072 | 1,079 | 7,300 |
| 2017/02/22 | 1,078 | 1,080 | 1,072 | 1,075 | 9,400 |
| 2017/02/21 | 1,058 | 1,062 | 1,056 | 1,062 | 9,800 |
| 2017/02/20 | 1,060 | 1,060 | 1,057 | 1,059 | 9,200 |
| 2017/02/17 | 1,062 | 1,062 | 1,058 | 1,061 | 10,800 |
| 2017/02/16 | 1,062 | 1,066 | 1,060 | 1,063 | 6,300 |
| 2017/02/15 | 1,070 | 1,070 | 1,066 | 1,066 | 6,800 |
| 2017/02/14 | 1,074 | 1,074 | 1,062 | 1,064 | 6,500 |
| 2017/02/13 | 1,059 | 1,073 | 1,059 | 1,072 | 10,000 |
| 2017/02/10 | 1,066 | 1,068 | 1,059 | 1,065 | 9,200 |
| 2017/02/09 | 1,075 | 1,075 | 1,062 | 1,066 | 13,600 |
| 2017/02/08 | 1,063 | 1,064 | 1,055 | 1,057 | 6,700 |
| 2017/02/07 | 1,059 | 1,060 | 1,050 | 1,052 | 7,100 |
| 2017/02/06 | 1,063 | 1,063 | 1,055 | 1,058 | 6,200 |
| 2017/02/03 | 1,050 | 1,058 | 1,044 | 1,053 | 11,000 |
| 2017/02/02 | 1,065 | 1,065 | 1,042 | 1,046 | 11,100 |
| 2017/02/01 | 1,046 | 1,050 | 1,035 | 1,046 | 9,600 |
| 2017/01/31 | 1,048 | 1,048 | 1,044 | 1,046 | 5,100 |
| 2017/01/30 | 1,050 | 1,050 | 1,033 | 1,048 | 22,700 |
| 2017/01/27 | 1,035 | 1,035 | 1,030 | 1,033 | 5,100 |
| 2017/01/26 | 1,030 | 1,035 | 1,030 | 1,035 | 3,900 |
| 2017/01/25 | 1,034 | 1,035 | 1,029 | 1,030 | 7,500 |
| 2017/01/24 | 1,033 | 1,034 | 1,030 | 1,034 | 6,000 |
| 2017/01/23 | 1,033 | 1,033 | 1,026 | 1,031 | 5,900 |
| 2017/01/20 | 1,029 | 1,033 | 1,028 | 1,033 | 3,700 |
| 2017/01/19 | 1,028 | 1,031 | 1,022 | 1,029 | 8,100 |
| 2017/01/18 | 1,016 | 1,023 | 1,015 | 1,023 | 4,600 |
| 2017/01/17 | 1,002 | 1,025 | 1,001 | 1,016 | 21,100 |
| 2017/01/16 | 1,035 | 1,035 | 1,030 | 1,031 | 8,900 |
| 2017/01/13 | 1,034 | 1,035 | 1,032 | 1,034 | 4,900 |
| 2017/01/12 | 1,035 | 1,035 | 1,030 | 1,031 | 6,300 |
| 2017/01/11 | 1,035 | 1,035 | 1,031 | 1,034 | 5,400 |
| 2017/01/10 | 1,034 | 1,035 | 1,029 | 1,035 | 12,100 |
| 2017/01/06 | 1,034 | 1,034 | 1,024 | 1,033 | 34,000 |
| 2017/01/05 | 1,035 | 1,035 | 1,033 | 1,034 | 7,800 |
| 2017/01/04 | 1,025 | 1,036 | 1,025 | 1,035 | 13,200 |