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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,199 | 1,201 | 1,175 | 1,198 | 6,000 |
| 2018/12/27 | 1,162 | 1,221 | 1,149 | 1,221 | 12,800 |
| 2018/12/26 | 1,050 | 1,129 | 1,050 | 1,101 | 16,000 |
| 2018/12/25 | 1,052 | 1,061 | 1,021 | 1,041 | 31,800 |
| 2018/12/21 | 1,165 | 1,165 | 1,104 | 1,128 | 21,300 |
| 2018/12/20 | 1,229 | 1,229 | 1,160 | 1,160 | 15,600 |
| 2018/12/19 | 1,252 | 1,253 | 1,235 | 1,235 | 6,500 |
| 2018/12/18 | 1,256 | 1,267 | 1,246 | 1,251 | 10,900 |
| 2018/12/17 | 1,254 | 1,274 | 1,254 | 1,256 | 4,800 |
| 2018/12/14 | 1,270 | 1,272 | 1,254 | 1,254 | 13,100 |
| 2018/12/13 | 1,264 | 1,272 | 1,261 | 1,270 | 6,700 |
| 2018/12/12 | 1,255 | 1,279 | 1,255 | 1,264 | 5,900 |
| 2018/12/11 | 1,269 | 1,274 | 1,252 | 1,253 | 7,000 |
| 2018/12/10 | 1,277 | 1,285 | 1,267 | 1,267 | 5,600 |
| 2018/12/07 | 1,286 | 1,292 | 1,272 | 1,277 | 12,200 |
| 2018/12/06 | 1,291 | 1,291 | 1,263 | 1,267 | 11,000 |
| 2018/12/05 | 1,290 | 1,299 | 1,289 | 1,291 | 5,000 |
| 2018/12/04 | 1,317 | 1,320 | 1,288 | 1,288 | 5,900 |
| 2018/12/03 | 1,290 | 1,313 | 1,290 | 1,313 | 6,700 |
| 2018/11/30 | 1,290 | 1,295 | 1,274 | 1,287 | 4,700 |
| 2018/11/29 | 1,290 | 1,294 | 1,280 | 1,280 | 7,500 |
| 2018/11/28 | 1,284 | 1,289 | 1,281 | 1,282 | 5,300 |
| 2018/11/27 | 1,262 | 1,280 | 1,262 | 1,277 | 5,800 |
| 2018/11/26 | 1,255 | 1,266 | 1,254 | 1,261 | 5,500 |
| 2018/11/22 | 1,260 | 1,263 | 1,251 | 1,255 | 14,000 |
| 2018/11/21 | 1,263 | 1,284 | 1,258 | 1,259 | 7,000 |
| 2018/11/20 | 1,295 | 1,295 | 1,270 | 1,271 | 5,600 |
| 2018/11/19 | 1,300 | 1,302 | 1,284 | 1,288 | 9,000 |
| 2018/11/16 | 1,328 | 1,328 | 1,300 | 1,300 | 4,500 |
| 2018/11/15 | 1,300 | 1,320 | 1,300 | 1,320 | 5,100 |
| 2018/11/14 | 1,321 | 1,337 | 1,303 | 1,303 | 5,900 |
| 2018/11/13 | 1,333 | 1,333 | 1,320 | 1,320 | 4,200 |
| 2018/11/12 | 1,346 | 1,350 | 1,338 | 1,346 | 4,700 |
| 2018/11/09 | 1,344 | 1,354 | 1,338 | 1,338 | 5,100 |
| 2018/11/08 | 1,360 | 1,360 | 1,340 | 1,344 | 12,500 |
| 2018/11/07 | 1,358 | 1,390 | 1,357 | 1,369 | 10,100 |
| 2018/11/06 | 1,327 | 1,357 | 1,327 | 1,340 | 5,900 |
| 2018/11/05 | 1,339 | 1,346 | 1,326 | 1,327 | 8,700 |
| 2018/11/02 | 1,316 | 1,341 | 1,316 | 1,334 | 9,800 |
| 2018/11/01 | 1,330 | 1,345 | 1,309 | 1,316 | 7,300 |
| 2018/10/31 | 1,320 | 1,335 | 1,311 | 1,324 | 9,500 |
| 2018/10/30 | 1,254 | 1,330 | 1,254 | 1,330 | 20,400 |
| 2018/10/29 | 1,255 | 1,274 | 1,253 | 1,254 | 13,100 |
| 2018/10/26 | 1,281 | 1,281 | 1,252 | 1,255 | 9,000 |
| 2018/10/25 | 1,281 | 1,286 | 1,251 | 1,251 | 16,000 |
| 2018/10/24 | 1,304 | 1,306 | 1,280 | 1,306 | 13,500 |
| 2018/10/23 | 1,334 | 1,334 | 1,300 | 1,300 | 12,200 |
| 2018/10/22 | 1,310 | 1,329 | 1,305 | 1,318 | 6,500 |
| 2018/10/19 | 1,311 | 1,334 | 1,311 | 1,320 | 4,400 |
| 2018/10/18 | 1,340 | 1,353 | 1,328 | 1,333 | 5,300 |
| 2018/10/17 | 1,338 | 1,347 | 1,333 | 1,336 | 4,600 |
| 2018/10/16 | 1,306 | 1,328 | 1,305 | 1,311 | 7,400 |
| 2018/10/15 | 1,341 | 1,354 | 1,306 | 1,306 | 11,800 |
| 2018/10/12 | 1,322 | 1,359 | 1,300 | 1,336 | 14,000 |
| 2018/10/11 | 1,350 | 1,350 | 1,322 | 1,328 | 10,300 |
| 2018/10/10 | 1,373 | 1,384 | 1,359 | 1,371 | 7,600 |
| 2018/10/09 | 1,405 | 1,405 | 1,371 | 1,373 | 7,900 |
| 2018/10/05 | 1,404 | 1,412 | 1,403 | 1,406 | 4,400 |
| 2018/10/04 | 1,405 | 1,425 | 1,401 | 1,414 | 6,900 |
| 2018/10/03 | 1,431 | 1,431 | 1,407 | 1,407 | 4,800 |
| 2018/10/02 | 1,429 | 1,430 | 1,418 | 1,418 | 6,000 |
| 2018/10/01 | 1,406 | 1,422 | 1,401 | 1,422 | 6,100 |
| 2018/09/28 | 1,406 | 1,425 | 1,405 | 1,406 | 7,200 |
| 2018/09/27 | 1,434 | 1,443 | 1,400 | 1,410 | 9,500 |
| 2018/09/26 | 1,440 | 1,440 | 1,423 | 1,434 | 6,600 |
| 2018/09/25 | 1,430 | 1,456 | 1,419 | 1,456 | 16,900 |
| 2018/09/21 | 1,392 | 1,414 | 1,392 | 1,414 | 8,600 |
| 2018/09/20 | 1,380 | 1,389 | 1,371 | 1,389 | 12,000 |
| 2018/09/19 | 1,364 | 1,378 | 1,361 | 1,370 | 9,700 |
| 2018/09/18 | 1,327 | 1,354 | 1,327 | 1,353 | 9,700 |
| 2018/09/14 | 1,317 | 1,337 | 1,317 | 1,334 | 15,000 |
| 2018/09/13 | 1,302 | 1,318 | 1,302 | 1,317 | 5,800 |
| 2018/09/12 | 1,308 | 1,314 | 1,300 | 1,304 | 8,800 |
| 2018/09/11 | 1,314 | 1,317 | 1,301 | 1,308 | 9,300 |
| 2018/09/10 | 1,301 | 1,315 | 1,301 | 1,306 | 9,000 |
| 2018/09/07 | 1,301 | 1,325 | 1,300 | 1,311 | 8,400 |
| 2018/09/06 | 1,333 | 1,334 | 1,312 | 1,312 | 9,900 |
| 2018/09/05 | 1,348 | 1,348 | 1,333 | 1,333 | 8,400 |
| 2018/09/04 | 1,375 | 1,375 | 1,347 | 1,348 | 11,400 |
| 2018/09/03 | 1,391 | 1,398 | 1,373 | 1,378 | 4,700 |
| 2018/08/31 | 1,388 | 1,396 | 1,386 | 1,388 | 5,700 |
| 2018/08/30 | 1,390 | 1,410 | 1,386 | 1,386 | 8,100 |
| 2018/08/29 | 1,406 | 1,407 | 1,379 | 1,385 | 7,900 |
| 2018/08/28 | 1,388 | 1,408 | 1,388 | 1,402 | 4,600 |
| 2018/08/27 | 1,384 | 1,405 | 1,380 | 1,387 | 12,700 |
| 2018/08/24 | 1,377 | 1,388 | 1,372 | 1,384 | 5,100 |
| 2018/08/23 | 1,385 | 1,387 | 1,374 | 1,378 | 4,300 |
| 2018/08/22 | 1,344 | 1,378 | 1,343 | 1,376 | 16,700 |
| 2018/08/21 | 1,371 | 1,371 | 1,330 | 1,330 | 12,800 |
| 2018/08/20 | 1,400 | 1,400 | 1,368 | 1,371 | 11,600 |
| 2018/08/17 | 1,414 | 1,414 | 1,391 | 1,398 | 11,700 |
| 2018/08/16 | 1,427 | 1,427 | 1,411 | 1,413 | 7,100 |
| 2018/08/15 | 1,427 | 1,445 | 1,425 | 1,431 | 5,800 |
| 2018/08/14 | 1,431 | 1,445 | 1,426 | 1,432 | 6,100 |
| 2018/08/13 | 1,457 | 1,457 | 1,422 | 1,426 | 15,200 |
| 2018/08/10 | 1,476 | 1,485 | 1,465 | 1,467 | 10,300 |
| 2018/08/09 | 1,487 | 1,488 | 1,470 | 1,476 | 9,800 |
| 2018/08/08 | 1,489 | 1,504 | 1,487 | 1,487 | 7,700 |
| 2018/08/07 | 1,500 | 1,506 | 1,486 | 1,502 | 11,400 |
| 2018/08/06 | 1,544 | 1,544 | 1,500 | 1,503 | 10,200 |
| 2018/08/03 | 1,524 | 1,555 | 1,524 | 1,544 | 9,500 |
| 2018/08/02 | 1,546 | 1,567 | 1,523 | 1,524 | 6,600 |
| 2018/08/01 | 1,551 | 1,559 | 1,522 | 1,525 | 8,400 |
| 2018/07/31 | 1,583 | 1,584 | 1,551 | 1,555 | 7,300 |
| 2018/07/30 | 1,576 | 1,593 | 1,555 | 1,583 | 9,600 |
| 2018/07/27 | 1,540 | 1,576 | 1,530 | 1,569 | 7,500 |
| 2018/07/26 | 1,530 | 1,543 | 1,530 | 1,539 | 3,900 |
| 2018/07/25 | 1,533 | 1,533 | 1,521 | 1,527 | 4,200 |
| 2018/07/24 | 1,529 | 1,529 | 1,514 | 1,525 | 2,900 |
| 2018/07/23 | 1,517 | 1,527 | 1,486 | 1,508 | 9,600 |
| 2018/07/20 | 1,523 | 1,526 | 1,510 | 1,517 | 4,200 |
| 2018/07/19 | 1,530 | 1,544 | 1,521 | 1,531 | 3,100 |
| 2018/07/18 | 1,522 | 1,538 | 1,520 | 1,532 | 3,200 |
| 2018/07/17 | 1,512 | 1,533 | 1,512 | 1,526 | 3,700 |
| 2018/07/13 | 1,500 | 1,520 | 1,500 | 1,512 | 3,700 |
| 2018/07/12 | 1,502 | 1,510 | 1,500 | 1,500 | 2,500 |
| 2018/07/11 | 1,515 | 1,515 | 1,501 | 1,502 | 5,300 |
| 2018/07/10 | 1,515 | 1,538 | 1,515 | 1,515 | 7,100 |
| 2018/07/09 | 1,528 | 1,537 | 1,503 | 1,521 | 4,000 |
| 2018/07/06 | 1,486 | 1,537 | 1,486 | 1,528 | 10,200 |
| 2018/07/05 | 1,505 | 1,511 | 1,482 | 1,482 | 10,400 |
| 2018/07/04 | 1,503 | 1,515 | 1,503 | 1,511 | 9,400 |
| 2018/07/03 | 1,516 | 1,540 | 1,508 | 1,510 | 16,100 |
| 2018/07/02 | 1,555 | 1,560 | 1,532 | 1,532 | 9,800 |
| 2018/06/29 | 1,560 | 1,560 | 1,544 | 1,557 | 3,400 |
| 2018/06/28 | 1,579 | 1,579 | 1,540 | 1,553 | 11,200 |
| 2018/06/27 | 1,551 | 1,569 | 1,550 | 1,563 | 12,100 |
| 2018/06/26 | 1,637 | 1,637 | 1,505 | 1,566 | 22,000 |
| 2018/06/25 | 1,640 | 1,640 | 1,581 | 1,608 | 15,300 |
| 2018/06/22 | 1,608 | 1,618 | 1,601 | 1,614 | 10,100 |
| 2018/06/21 | 1,605 | 1,622 | 1,602 | 1,604 | 8,000 |
| 2018/06/20 | 1,586 | 1,606 | 1,582 | 1,606 | 5,700 |
| 2018/06/19 | 1,603 | 1,610 | 1,580 | 1,583 | 10,900 |
| 2018/06/18 | 1,628 | 1,628 | 1,605 | 1,605 | 6,600 |
| 2018/06/15 | 1,651 | 1,653 | 1,619 | 1,628 | 6,100 |
| 2018/06/14 | 1,638 | 1,654 | 1,632 | 1,648 | 4,300 |
| 2018/06/13 | 1,642 | 1,651 | 1,638 | 1,647 | 4,800 |
| 2018/06/12 | 1,662 | 1,662 | 1,634 | 1,642 | 3,200 |
| 2018/06/11 | 1,655 | 1,658 | 1,645 | 1,654 | 3,800 |
| 2018/06/08 | 1,655 | 1,655 | 1,642 | 1,655 | 9,900 |
| 2018/06/07 | 1,640 | 1,658 | 1,637 | 1,653 | 5,200 |
| 2018/06/06 | 1,644 | 1,645 | 1,623 | 1,634 | 6,000 |
| 2018/06/05 | 1,650 | 1,651 | 1,639 | 1,647 | 2,900 |
| 2018/06/04 | 1,640 | 1,655 | 1,627 | 1,644 | 9,100 |
| 2018/06/01 | 1,600 | 1,602 | 1,590 | 1,601 | 8,600 |
| 2018/05/31 | 1,608 | 1,619 | 1,600 | 1,602 | 8,300 |
| 2018/05/30 | 1,602 | 1,619 | 1,601 | 1,603 | 7,100 |
| 2018/05/29 | 1,672 | 1,672 | 1,611 | 1,632 | 7,600 |
| 2018/05/28 | 1,710 | 1,710 | 1,671 | 1,672 | 8,700 |
| 2018/05/25 | 1,694 | 1,715 | 1,675 | 1,710 | 11,100 |
| 2018/05/24 | 1,705 | 1,715 | 1,693 | 1,700 | 8,500 |
| 2018/05/23 | 1,722 | 1,730 | 1,717 | 1,723 | 3,900 |
| 2018/05/22 | 1,741 | 1,741 | 1,726 | 1,733 | 3,300 |
| 2018/05/21 | 1,736 | 1,739 | 1,726 | 1,739 | 3,900 |
| 2018/05/18 | 1,733 | 1,763 | 1,731 | 1,741 | 6,500 |
| 2018/05/17 | 1,776 | 1,776 | 1,741 | 1,764 | 10,300 |
| 2018/05/16 | 1,752 | 1,770 | 1,751 | 1,770 | 4,500 |
| 2018/05/15 | 1,759 | 1,769 | 1,749 | 1,762 | 9,900 |
| 2018/05/14 | 1,762 | 1,762 | 1,738 | 1,759 | 17,900 |
| 2018/05/11 | 1,710 | 1,730 | 1,705 | 1,730 | 13,200 |
| 2018/05/10 | 1,703 | 1,714 | 1,693 | 1,712 | 7,300 |
| 2018/05/09 | 1,709 | 1,709 | 1,690 | 1,703 | 7,600 |
| 2018/05/08 | 1,654 | 1,710 | 1,654 | 1,696 | 12,800 |
| 2018/05/07 | 1,651 | 1,654 | 1,640 | 1,648 | 5,500 |
| 2018/05/02 | 1,651 | 1,651 | 1,640 | 1,648 | 3,800 |
| 2018/05/01 | 1,635 | 1,640 | 1,632 | 1,640 | 4,700 |
| 2018/04/27 | 1,658 | 1,658 | 1,625 | 1,631 | 6,100 |
| 2018/04/26 | 1,632 | 1,647 | 1,632 | 1,647 | 8,900 |
| 2018/04/25 | 1,629 | 1,630 | 1,625 | 1,630 | 3,200 |
| 2018/04/24 | 1,641 | 1,641 | 1,618 | 1,627 | 6,100 |
| 2018/04/23 | 1,636 | 1,648 | 1,613 | 1,617 | 5,100 |
| 2018/04/20 | 1,612 | 1,670 | 1,607 | 1,630 | 12,200 |
| 2018/04/19 | 1,617 | 1,617 | 1,604 | 1,611 | 3,200 |
| 2018/04/18 | 1,607 | 1,622 | 1,607 | 1,617 | 3,700 |
| 2018/04/17 | 1,604 | 1,640 | 1,593 | 1,604 | 9,300 |
| 2018/04/16 | 1,613 | 1,617 | 1,595 | 1,602 | 6,700 |
| 2018/04/13 | 1,598 | 1,619 | 1,598 | 1,613 | 6,000 |
| 2018/04/12 | 1,593 | 1,608 | 1,585 | 1,597 | 10,300 |
| 2018/04/11 | 1,600 | 1,607 | 1,585 | 1,598 | 11,100 |
| 2018/04/10 | 1,591 | 1,599 | 1,555 | 1,597 | 21,400 |
| 2018/04/09 | 1,610 | 1,612 | 1,583 | 1,607 | 13,500 |
| 2018/04/06 | 1,646 | 1,656 | 1,620 | 1,628 | 13,400 |
| 2018/04/05 | 1,678 | 1,678 | 1,652 | 1,658 | 7,800 |
| 2018/04/04 | 1,680 | 1,685 | 1,657 | 1,678 | 8,300 |
| 2018/04/03 | 1,685 | 1,685 | 1,605 | 1,676 | 20,000 |
| 2018/04/02 | 1,692 | 1,706 | 1,686 | 1,686 | 6,400 |
| 2018/03/30 | 1,720 | 1,720 | 1,686 | 1,692 | 12,000 |
| 2018/03/29 | 1,724 | 1,724 | 1,685 | 1,707 | 12,800 |
| 2018/03/28 | 1,700 | 1,729 | 1,690 | 1,713 | 37,200 |
| 2018/03/27 | 1,725 | 1,757 | 1,700 | 1,757 | 31,200 |
| 2018/03/26 | 1,672 | 1,708 | 1,672 | 1,698 | 21,500 |
| 2018/03/23 | 1,739 | 1,744 | 1,671 | 1,688 | 42,700 |
| 2018/03/22 | 1,760 | 1,788 | 1,756 | 1,769 | 14,900 |
| 2018/03/20 | 1,746 | 1,755 | 1,712 | 1,751 | 18,400 |
| 2018/03/19 | 1,741 | 1,751 | 1,737 | 1,746 | 13,700 |
| 2018/03/16 | 1,742 | 1,750 | 1,733 | 1,738 | 11,800 |
| 2018/03/15 | 1,742 | 1,742 | 1,724 | 1,733 | 6,400 |
| 2018/03/14 | 1,736 | 1,748 | 1,728 | 1,742 | 5,700 |
| 2018/03/13 | 1,719 | 1,736 | 1,712 | 1,736 | 9,600 |
| 2018/03/12 | 1,734 | 1,736 | 1,715 | 1,723 | 11,100 |
| 2018/03/09 | 1,735 | 1,744 | 1,707 | 1,719 | 15,500 |
| 2018/03/08 | 1,734 | 1,734 | 1,710 | 1,723 | 8,600 |
| 2018/03/07 | 1,722 | 1,738 | 1,713 | 1,713 | 9,500 |
| 2018/03/06 | 1,737 | 1,751 | 1,711 | 1,719 | 11,300 |
| 2018/03/05 | 1,735 | 1,746 | 1,702 | 1,703 | 13,800 |
| 2018/03/02 | 1,756 | 1,759 | 1,721 | 1,737 | 19,100 |
| 2018/03/01 | 1,803 | 1,803 | 1,731 | 1,759 | 19,100 |
| 2018/02/28 | 1,800 | 1,830 | 1,792 | 1,797 | 15,300 |
| 2018/02/27 | 1,826 | 1,836 | 1,785 | 1,801 | 16,400 |
| 2018/02/26 | 1,819 | 1,849 | 1,795 | 1,802 | 18,400 |
| 2018/02/23 | 1,722 | 1,790 | 1,722 | 1,788 | 19,700 |
| 2018/02/22 | 1,735 | 1,735 | 1,710 | 1,727 | 7,500 |
| 2018/02/21 | 1,721 | 1,750 | 1,717 | 1,735 | 17,600 |
| 2018/02/20 | 1,743 | 1,746 | 1,712 | 1,728 | 12,300 |
| 2018/02/19 | 1,703 | 1,750 | 1,703 | 1,740 | 19,500 |
| 2018/02/16 | 1,693 | 1,733 | 1,686 | 1,693 | 13,100 |
| 2018/02/15 | 1,650 | 1,720 | 1,650 | 1,676 | 23,300 |
| 2018/02/14 | 1,706 | 1,724 | 1,646 | 1,677 | 23,500 |
| 2018/02/13 | 1,811 | 1,830 | 1,723 | 1,735 | 36,000 |
| 2018/02/09 | 1,722 | 1,789 | 1,711 | 1,781 | 31,900 |
| 2018/02/08 | 1,818 | 1,873 | 1,780 | 1,795 | 80,700 |
| 2018/02/07 | 1,816 | 1,839 | 1,684 | 1,684 | 41,400 |
| 2018/02/06 | 1,612 | 1,693 | 1,602 | 1,656 | 37,500 |
| 2018/02/05 | 1,814 | 1,855 | 1,783 | 1,795 | 23,800 |
| 2018/02/02 | 1,830 | 1,873 | 1,813 | 1,855 | 19,100 |
| 2018/02/01 | 1,800 | 1,845 | 1,800 | 1,825 | 17,000 |
| 2018/01/31 | 1,753 | 1,814 | 1,753 | 1,780 | 25,200 |
| 2018/01/30 | 1,832 | 1,846 | 1,817 | 1,820 | 19,800 |
| 2018/01/29 | 1,890 | 1,942 | 1,851 | 1,859 | 26,100 |
| 2018/01/26 | 1,877 | 1,884 | 1,853 | 1,883 | 15,000 |
| 2018/01/25 | 1,869 | 1,879 | 1,840 | 1,851 | 20,300 |
| 2018/01/24 | 1,846 | 1,884 | 1,845 | 1,882 | 22,300 |
| 2018/01/23 | 1,806 | 1,855 | 1,805 | 1,841 | 31,400 |
| 2018/01/22 | 1,760 | 1,782 | 1,759 | 1,782 | 16,900 |
| 2018/01/19 | 1,750 | 1,773 | 1,701 | 1,745 | 24,400 |
| 2018/01/18 | 1,736 | 1,768 | 1,736 | 1,748 | 27,500 |
| 2018/01/17 | 1,700 | 1,719 | 1,698 | 1,717 | 23,800 |
| 2018/01/16 | 1,686 | 1,695 | 1,677 | 1,687 | 10,800 |
| 2018/01/15 | 1,680 | 1,692 | 1,680 | 1,686 | 6,900 |
| 2018/01/12 | 1,670 | 1,685 | 1,670 | 1,677 | 8,600 |
| 2018/01/11 | 1,674 | 1,686 | 1,670 | 1,675 | 10,700 |
| 2018/01/10 | 1,673 | 1,679 | 1,669 | 1,675 | 8,200 |
| 2018/01/09 | 1,678 | 1,680 | 1,656 | 1,672 | 18,700 |
| 2018/01/05 | 1,669 | 1,671 | 1,648 | 1,650 | 12,300 |
| 2018/01/04 | 1,647 | 1,659 | 1,637 | 1,659 | 14,100 |