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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,809 | 1,819 | 1,798 | 1,812 | 6,200 |
| 2021/12/29 | 1,810 | 1,818 | 1,799 | 1,810 | 19,200 |
| 2021/12/28 | 1,787 | 1,810 | 1,787 | 1,806 | 12,400 |
| 2021/12/27 | 1,775 | 1,785 | 1,764 | 1,785 | 9,700 |
| 2021/12/24 | 1,769 | 1,777 | 1,768 | 1,774 | 7,200 |
| 2021/12/23 | 1,755 | 1,769 | 1,755 | 1,769 | 4,900 |
| 2021/12/22 | 1,737 | 1,768 | 1,737 | 1,755 | 9,700 |
| 2021/12/21 | 1,735 | 1,753 | 1,709 | 1,733 | 14,100 |
| 2021/12/20 | 1,756 | 1,789 | 1,735 | 1,735 | 24,800 |
| 2021/12/17 | 1,735 | 1,789 | 1,731 | 1,753 | 20,500 |
| 2021/12/16 | 1,830 | 1,840 | 1,765 | 1,771 | 18,500 |
| 2021/12/15 | 1,747 | 1,806 | 1,737 | 1,797 | 30,400 |
| 2021/12/14 | 1,710 | 1,747 | 1,709 | 1,747 | 16,400 |
| 2021/12/13 | 1,695 | 1,700 | 1,691 | 1,695 | 2,100 |
| 2021/12/10 | 1,707 | 1,710 | 1,690 | 1,695 | 6,700 |
| 2021/12/09 | 1,720 | 1,720 | 1,705 | 1,712 | 5,000 |
| 2021/12/08 | 1,700 | 1,719 | 1,700 | 1,719 | 10,400 |
| 2021/12/07 | 1,699 | 1,700 | 1,695 | 1,700 | 6,000 |
| 2021/12/06 | 1,700 | 1,700 | 1,685 | 1,685 | 6,600 |
| 2021/12/03 | 1,671 | 1,685 | 1,656 | 1,683 | 4,800 |
| 2021/12/02 | 1,667 | 1,670 | 1,644 | 1,644 | 10,700 |
| 2021/12/01 | 1,656 | 1,663 | 1,631 | 1,651 | 12,200 |
| 2021/11/30 | 1,635 | 1,670 | 1,623 | 1,623 | 10,800 |
| 2021/11/29 | 1,647 | 1,669 | 1,626 | 1,626 | 15,100 |
| 2021/11/26 | 1,700 | 1,700 | 1,668 | 1,671 | 6,100 |
| 2021/11/25 | 1,704 | 1,704 | 1,690 | 1,700 | 2,700 |
| 2021/11/24 | 1,707 | 1,707 | 1,691 | 1,704 | 5,500 |
| 2021/11/22 | 1,685 | 1,700 | 1,685 | 1,692 | 5,100 |
| 2021/11/19 | 1,667 | 1,703 | 1,659 | 1,703 | 9,600 |
| 2021/11/18 | 1,665 | 1,668 | 1,645 | 1,658 | 8,900 |
| 2021/11/17 | 1,696 | 1,696 | 1,655 | 1,668 | 9,500 |
| 2021/11/16 | 1,710 | 1,710 | 1,696 | 1,696 | 5,500 |
| 2021/11/15 | 1,706 | 1,710 | 1,698 | 1,710 | 6,600 |
| 2021/11/12 | 1,681 | 1,703 | 1,680 | 1,703 | 13,300 |
| 2021/11/11 | 1,697 | 1,698 | 1,681 | 1,686 | 8,500 |
| 2021/11/10 | 1,700 | 1,700 | 1,675 | 1,696 | 9,900 |
| 2021/11/09 | 1,715 | 1,718 | 1,671 | 1,704 | 26,200 |
| 2021/11/08 | 1,702 | 1,725 | 1,702 | 1,718 | 18,200 |
| 2021/11/05 | 1,700 | 1,700 | 1,672 | 1,698 | 9,600 |
| 2021/11/04 | 1,668 | 1,700 | 1,668 | 1,700 | 28,100 |
| 2021/11/02 | 1,675 | 1,675 | 1,635 | 1,662 | 19,400 |
| 2021/11/01 | 1,648 | 1,701 | 1,635 | 1,668 | 41,300 |
| 2021/10/29 | 1,629 | 1,630 | 1,585 | 1,618 | 14,700 |
| 2021/10/28 | 1,620 | 1,648 | 1,620 | 1,627 | 16,200 |
| 2021/10/27 | 1,649 | 1,657 | 1,620 | 1,626 | 10,300 |
| 2021/10/26 | 1,639 | 1,660 | 1,635 | 1,659 | 22,500 |
| 2021/10/25 | 1,610 | 1,642 | 1,610 | 1,620 | 10,600 |
| 2021/10/22 | 1,637 | 1,664 | 1,616 | 1,616 | 35,200 |
| 2021/10/21 | 1,660 | 1,664 | 1,601 | 1,635 | 110,300 |
| 2021/10/20 | 1,522 | 1,728 | 1,518 | 1,649 | 152,000 |
| 2021/10/19 | 1,522 | 1,528 | 1,508 | 1,526 | 5,000 |
| 2021/10/18 | 1,516 | 1,526 | 1,507 | 1,526 | 5,200 |
| 2021/10/15 | 1,498 | 1,516 | 1,498 | 1,516 | 3,200 |
| 2021/10/14 | 1,501 | 1,508 | 1,498 | 1,498 | 3,500 |
| 2021/10/13 | 1,508 | 1,517 | 1,498 | 1,498 | 4,500 |
| 2021/10/12 | 1,520 | 1,523 | 1,507 | 1,508 | 4,100 |
| 2021/10/11 | 1,511 | 1,529 | 1,508 | 1,522 | 3,000 |
| 2021/10/08 | 1,497 | 1,511 | 1,497 | 1,497 | 3,300 |
| 2021/10/07 | 1,504 | 1,518 | 1,497 | 1,497 | 7,200 |
| 2021/10/06 | 1,537 | 1,546 | 1,504 | 1,504 | 9,800 |
| 2021/10/05 | 1,496 | 1,532 | 1,488 | 1,528 | 24,500 |
| 2021/10/04 | 1,515 | 1,520 | 1,494 | 1,500 | 8,200 |
| 2021/10/01 | 1,539 | 1,540 | 1,502 | 1,502 | 13,000 |
| 2021/09/30 | 1,567 | 1,567 | 1,539 | 1,539 | 6,700 |
| 2021/09/29 | 1,577 | 1,578 | 1,532 | 1,555 | 28,800 |
| 2021/09/28 | 1,640 | 1,640 | 1,595 | 1,625 | 21,500 |
| 2021/09/27 | 1,620 | 1,624 | 1,609 | 1,620 | 13,200 |
| 2021/09/24 | 1,598 | 1,620 | 1,580 | 1,620 | 12,000 |
| 2021/09/22 | 1,608 | 1,608 | 1,575 | 1,575 | 13,100 |
| 2021/09/21 | 1,610 | 1,625 | 1,599 | 1,622 | 14,300 |
| 2021/09/17 | 1,639 | 1,640 | 1,609 | 1,640 | 14,500 |
| 2021/09/16 | 1,621 | 1,640 | 1,621 | 1,637 | 12,000 |
| 2021/09/15 | 1,610 | 1,634 | 1,603 | 1,634 | 19,900 |
| 2021/09/14 | 1,596 | 1,605 | 1,583 | 1,605 | 14,300 |
| 2021/09/13 | 1,588 | 1,596 | 1,579 | 1,596 | 13,900 |
| 2021/09/10 | 1,552 | 1,569 | 1,549 | 1,569 | 17,800 |
| 2021/09/09 | 1,541 | 1,553 | 1,541 | 1,553 | 7,200 |
| 2021/09/08 | 1,532 | 1,544 | 1,531 | 1,544 | 8,600 |
| 2021/09/07 | 1,550 | 1,557 | 1,519 | 1,532 | 18,500 |
| 2021/09/06 | 1,523 | 1,535 | 1,520 | 1,535 | 9,500 |
| 2021/09/03 | 1,508 | 1,521 | 1,508 | 1,521 | 11,000 |
| 2021/09/02 | 1,506 | 1,513 | 1,504 | 1,508 | 6,600 |
| 2021/09/01 | 1,507 | 1,520 | 1,505 | 1,518 | 10,000 |
| 2021/08/31 | 1,511 | 1,519 | 1,506 | 1,506 | 7,100 |
| 2021/08/30 | 1,512 | 1,514 | 1,504 | 1,511 | 7,100 |
| 2021/08/27 | 1,506 | 1,512 | 1,505 | 1,509 | 1,600 |
| 2021/08/26 | 1,510 | 1,514 | 1,503 | 1,514 | 3,800 |
| 2021/08/25 | 1,508 | 1,515 | 1,502 | 1,512 | 4,600 |
| 2021/08/24 | 1,523 | 1,528 | 1,503 | 1,512 | 7,900 |
| 2021/08/23 | 1,495 | 1,511 | 1,491 | 1,511 | 5,100 |
| 2021/08/20 | 1,509 | 1,512 | 1,480 | 1,480 | 6,600 |
| 2021/08/19 | 1,512 | 1,523 | 1,500 | 1,500 | 7,400 |
| 2021/08/18 | 1,523 | 1,523 | 1,512 | 1,512 | 4,200 |
| 2021/08/17 | 1,516 | 1,523 | 1,511 | 1,516 | 7,600 |
| 2021/08/16 | 1,520 | 1,523 | 1,516 | 1,516 | 6,000 |
| 2021/08/13 | 1,513 | 1,522 | 1,511 | 1,517 | 3,000 |
| 2021/08/12 | 1,521 | 1,521 | 1,514 | 1,519 | 5,900 |
| 2021/08/11 | 1,520 | 1,522 | 1,513 | 1,521 | 4,700 |
| 2021/08/10 | 1,516 | 1,527 | 1,516 | 1,520 | 5,300 |
| 2021/08/06 | 1,507 | 1,516 | 1,492 | 1,516 | 10,200 |
| 2021/08/05 | 1,521 | 1,522 | 1,504 | 1,507 | 10,500 |
| 2021/08/04 | 1,525 | 1,536 | 1,518 | 1,526 | 8,000 |
| 2021/08/03 | 1,535 | 1,545 | 1,511 | 1,525 | 14,400 |
| 2021/08/02 | 1,507 | 1,560 | 1,501 | 1,520 | 42,900 |
| 2021/07/30 | 1,512 | 1,519 | 1,505 | 1,507 | 4,400 |
| 2021/07/29 | 1,509 | 1,512 | 1,499 | 1,512 | 6,400 |
| 2021/07/28 | 1,497 | 1,509 | 1,492 | 1,509 | 9,100 |
| 2021/07/27 | 1,486 | 1,495 | 1,485 | 1,495 | 4,300 |
| 2021/07/26 | 1,482 | 1,482 | 1,474 | 1,482 | 9,600 |
| 2021/07/21 | 1,447 | 1,458 | 1,447 | 1,452 | 3,700 |
| 2021/07/20 | 1,456 | 1,458 | 1,447 | 1,447 | 8,200 |
| 2021/07/19 | 1,475 | 1,480 | 1,462 | 1,462 | 8,800 |
| 2021/07/16 | 1,482 | 1,488 | 1,474 | 1,476 | 2,800 |
| 2021/07/15 | 1,489 | 1,489 | 1,473 | 1,474 | 6,500 |
| 2021/07/14 | 1,472 | 1,488 | 1,472 | 1,486 | 3,900 |
| 2021/07/13 | 1,473 | 1,490 | 1,461 | 1,480 | 11,500 |
| 2021/07/12 | 1,471 | 1,490 | 1,460 | 1,472 | 12,300 |
| 2021/07/09 | 1,461 | 1,461 | 1,431 | 1,441 | 17,100 |
| 2021/07/08 | 1,484 | 1,489 | 1,466 | 1,466 | 10,400 |
| 2021/07/07 | 1,490 | 1,494 | 1,484 | 1,484 | 4,800 |
| 2021/07/06 | 1,490 | 1,498 | 1,486 | 1,492 | 4,900 |
| 2021/07/05 | 1,495 | 1,498 | 1,488 | 1,490 | 7,100 |
| 2021/07/02 | 1,494 | 1,505 | 1,494 | 1,500 | 5,900 |
| 2021/07/01 | 1,491 | 1,493 | 1,481 | 1,490 | 8,500 |
| 2021/06/30 | 1,489 | 1,493 | 1,484 | 1,487 | 3,200 |
| 2021/06/29 | 1,504 | 1,504 | 1,486 | 1,489 | 3,500 |
| 2021/06/28 | 1,510 | 1,511 | 1,500 | 1,504 | 9,300 |
| 2021/06/25 | 1,506 | 1,509 | 1,497 | 1,509 | 18,700 |
| 2021/06/24 | 1,486 | 1,500 | 1,484 | 1,500 | 8,000 |
| 2021/06/23 | 1,481 | 1,488 | 1,479 | 1,486 | 10,400 |
| 2021/06/22 | 1,479 | 1,479 | 1,469 | 1,479 | 5,800 |
| 2021/06/21 | 1,482 | 1,482 | 1,462 | 1,462 | 13,700 |
| 2021/06/18 | 1,476 | 1,483 | 1,473 | 1,479 | 6,400 |
| 2021/06/17 | 1,480 | 1,480 | 1,472 | 1,476 | 2,700 |
| 2021/06/16 | 1,464 | 1,480 | 1,462 | 1,480 | 11,100 |
| 2021/06/15 | 1,450 | 1,465 | 1,450 | 1,464 | 5,900 |
| 2021/06/14 | 1,474 | 1,474 | 1,450 | 1,450 | 8,100 |
| 2021/06/11 | 1,485 | 1,485 | 1,465 | 1,477 | 14,400 |
| 2021/06/10 | 1,478 | 1,478 | 1,470 | 1,470 | 2,600 |
| 2021/06/09 | 1,467 | 1,479 | 1,467 | 1,478 | 9,800 |
| 2021/06/08 | 1,471 | 1,471 | 1,463 | 1,467 | 4,900 |
| 2021/06/07 | 1,474 | 1,480 | 1,463 | 1,463 | 7,900 |
| 2021/06/04 | 1,477 | 1,482 | 1,473 | 1,474 | 9,000 |
| 2021/06/03 | 1,466 | 1,489 | 1,466 | 1,486 | 7,200 |
| 2021/06/02 | 1,470 | 1,483 | 1,462 | 1,476 | 16,200 |
| 2021/06/01 | 1,451 | 1,476 | 1,437 | 1,470 | 22,400 |
| 2021/05/31 | 1,410 | 1,454 | 1,410 | 1,442 | 25,200 |
| 2021/05/28 | 1,385 | 1,400 | 1,385 | 1,400 | 5,900 |
| 2021/05/27 | 1,405 | 1,405 | 1,383 | 1,383 | 6,800 |
| 2021/05/26 | 1,407 | 1,407 | 1,393 | 1,397 | 6,800 |
| 2021/05/25 | 1,421 | 1,421 | 1,407 | 1,411 | 5,800 |
| 2021/05/24 | 1,409 | 1,433 | 1,405 | 1,421 | 9,200 |
| 2021/05/21 | 1,437 | 1,437 | 1,400 | 1,400 | 13,000 |
| 2021/05/20 | 1,419 | 1,437 | 1,419 | 1,426 | 15,900 |
| 2021/05/19 | 1,406 | 1,419 | 1,396 | 1,413 | 15,000 |
| 2021/05/18 | 1,395 | 1,408 | 1,384 | 1,406 | 15,100 |
| 2021/05/17 | 1,344 | 1,400 | 1,344 | 1,395 | 38,900 |
| 2021/05/14 | 1,325 | 1,384 | 1,315 | 1,340 | 38,800 |
| 2021/05/13 | 1,303 | 1,320 | 1,300 | 1,300 | 6,900 |
| 2021/05/12 | 1,318 | 1,325 | 1,310 | 1,312 | 8,100 |
| 2021/05/11 | 1,350 | 1,354 | 1,318 | 1,318 | 10,700 |
| 2021/05/10 | 1,334 | 1,347 | 1,334 | 1,346 | 2,700 |
| 2021/05/07 | 1,342 | 1,352 | 1,337 | 1,345 | 13,300 |
| 2021/05/06 | 1,342 | 1,343 | 1,326 | 1,331 | 9,700 |
| 2021/04/30 | 1,332 | 1,345 | 1,321 | 1,337 | 10,200 |
| 2021/04/28 | 1,330 | 1,342 | 1,316 | 1,316 | 19,200 |
| 2021/04/27 | 1,349 | 1,349 | 1,330 | 1,330 | 8,200 |
| 2021/04/26 | 1,360 | 1,360 | 1,338 | 1,347 | 24,900 |
| 2021/04/23 | 1,289 | 1,360 | 1,273 | 1,345 | 62,600 |
| 2021/04/22 | 1,277 | 1,285 | 1,274 | 1,279 | 7,100 |
| 2021/04/21 | 1,260 | 1,267 | 1,256 | 1,258 | 8,900 |
| 2021/04/20 | 1,294 | 1,299 | 1,272 | 1,274 | 14,900 |
| 2021/04/19 | 1,302 | 1,302 | 1,292 | 1,294 | 5,800 |
| 2021/04/16 | 1,301 | 1,308 | 1,291 | 1,302 | 6,300 |
| 2021/04/15 | 1,294 | 1,309 | 1,290 | 1,301 | 8,300 |
| 2021/04/14 | 1,305 | 1,305 | 1,288 | 1,291 | 4,600 |
| 2021/04/13 | 1,287 | 1,305 | 1,287 | 1,305 | 18,100 |
| 2021/04/12 | 1,267 | 1,284 | 1,267 | 1,281 | 8,700 |
| 2021/04/09 | 1,256 | 1,272 | 1,256 | 1,259 | 18,600 |
| 2021/04/08 | 1,295 | 1,295 | 1,256 | 1,256 | 33,500 |
| 2021/04/07 | 1,272 | 1,300 | 1,272 | 1,300 | 16,400 |
| 2021/04/06 | 1,287 | 1,302 | 1,271 | 1,272 | 25,900 |
| 2021/04/05 | 1,260 | 1,300 | 1,256 | 1,300 | 18,400 |
| 2021/04/02 | 1,269 | 1,270 | 1,252 | 1,263 | 12,500 |
| 2021/04/01 | 1,291 | 1,292 | 1,260 | 1,269 | 22,700 |
| 2021/03/31 | 1,299 | 1,305 | 1,289 | 1,297 | 10,500 |
| 2021/03/30 | 1,290 | 1,305 | 1,281 | 1,298 | 34,300 |
| 2021/03/29 | 1,355 | 1,361 | 1,322 | 1,350 | 88,400 |
| 2021/03/26 | 1,365 | 1,367 | 1,341 | 1,350 | 25,000 |
| 2021/03/25 | 1,329 | 1,379 | 1,318 | 1,339 | 36,600 |
| 2021/03/24 | 1,360 | 1,360 | 1,316 | 1,330 | 21,000 |
| 2021/03/23 | 1,366 | 1,372 | 1,360 | 1,360 | 15,200 |
| 2021/03/22 | 1,365 | 1,375 | 1,358 | 1,370 | 20,200 |
| 2021/03/19 | 1,350 | 1,365 | 1,340 | 1,365 | 20,000 |
| 2021/03/18 | 1,337 | 1,350 | 1,333 | 1,350 | 12,000 |
| 2021/03/17 | 1,324 | 1,337 | 1,316 | 1,337 | 11,100 |
| 2021/03/16 | 1,320 | 1,324 | 1,309 | 1,324 | 11,400 |
| 2021/03/15 | 1,312 | 1,319 | 1,299 | 1,319 | 20,100 |
| 2021/03/12 | 1,300 | 1,312 | 1,299 | 1,312 | 14,700 |
| 2021/03/11 | 1,300 | 1,309 | 1,288 | 1,303 | 9,300 |
| 2021/03/10 | 1,297 | 1,297 | 1,285 | 1,289 | 7,600 |
| 2021/03/09 | 1,290 | 1,293 | 1,281 | 1,293 | 14,000 |
| 2021/03/08 | 1,276 | 1,286 | 1,269 | 1,286 | 9,400 |
| 2021/03/05 | 1,246 | 1,280 | 1,246 | 1,280 | 12,200 |
| 2021/03/04 | 1,246 | 1,253 | 1,243 | 1,253 | 8,900 |
| 2021/03/03 | 1,241 | 1,252 | 1,241 | 1,252 | 4,200 |
| 2021/03/02 | 1,259 | 1,259 | 1,240 | 1,242 | 18,600 |
| 2021/03/01 | 1,269 | 1,269 | 1,258 | 1,264 | 10,400 |
| 2021/02/26 | 1,257 | 1,271 | 1,257 | 1,257 | 6,300 |
| 2021/02/25 | 1,273 | 1,279 | 1,259 | 1,259 | 8,700 |
| 2021/02/24 | 1,268 | 1,272 | 1,259 | 1,271 | 8,100 |
| 2021/02/22 | 1,257 | 1,268 | 1,250 | 1,268 | 11,300 |
| 2021/02/19 | 1,255 | 1,255 | 1,234 | 1,251 | 12,000 |
| 2021/02/18 | 1,260 | 1,260 | 1,251 | 1,251 | 4,900 |
| 2021/02/17 | 1,258 | 1,258 | 1,252 | 1,257 | 5,700 |
| 2021/02/16 | 1,248 | 1,253 | 1,245 | 1,253 | 7,600 |
| 2021/02/15 | 1,254 | 1,254 | 1,242 | 1,248 | 7,000 |
| 2021/02/12 | 1,256 | 1,256 | 1,247 | 1,247 | 7,000 |
| 2021/02/10 | 1,247 | 1,256 | 1,247 | 1,251 | 8,900 |
| 2021/02/09 | 1,259 | 1,259 | 1,248 | 1,252 | 9,100 |
| 2021/02/08 | 1,245 | 1,257 | 1,242 | 1,254 | 9,800 |
| 2021/02/05 | 1,238 | 1,245 | 1,237 | 1,245 | 5,100 |
| 2021/02/04 | 1,234 | 1,237 | 1,230 | 1,233 | 7,200 |
| 2021/02/03 | 1,225 | 1,233 | 1,225 | 1,232 | 3,600 |
| 2021/02/02 | 1,236 | 1,236 | 1,217 | 1,225 | 9,600 |
| 2021/02/01 | 1,230 | 1,280 | 1,225 | 1,227 | 23,900 |
| 2021/01/29 | 1,235 | 1,235 | 1,228 | 1,230 | 3,900 |
| 2021/01/28 | 1,230 | 1,235 | 1,227 | 1,235 | 6,700 |
| 2021/01/27 | 1,232 | 1,239 | 1,232 | 1,232 | 2,800 |
| 2021/01/26 | 1,227 | 1,238 | 1,227 | 1,232 | 2,400 |
| 2021/01/25 | 1,237 | 1,239 | 1,230 | 1,230 | 6,600 |
| 2021/01/22 | 1,237 | 1,240 | 1,237 | 1,237 | 3,700 |
| 2021/01/21 | 1,234 | 1,245 | 1,234 | 1,237 | 4,500 |
| 2021/01/20 | 1,240 | 1,240 | 1,235 | 1,235 | 2,400 |
| 2021/01/19 | 1,249 | 1,249 | 1,237 | 1,240 | 2,800 |
| 2021/01/18 | 1,235 | 1,245 | 1,235 | 1,241 | 3,200 |
| 2021/01/15 | 1,256 | 1,256 | 1,238 | 1,238 | 6,400 |
| 2021/01/14 | 1,250 | 1,254 | 1,243 | 1,254 | 9,300 |
| 2021/01/13 | 1,241 | 1,250 | 1,241 | 1,250 | 4,300 |
| 2021/01/12 | 1,240 | 1,245 | 1,235 | 1,245 | 3,200 |
| 2021/01/08 | 1,228 | 1,243 | 1,224 | 1,243 | 7,900 |
| 2021/01/07 | 1,219 | 1,228 | 1,211 | 1,228 | 8,400 |
| 2021/01/06 | 1,210 | 1,220 | 1,207 | 1,214 | 5,900 |
| 2021/01/05 | 1,213 | 1,213 | 1,206 | 1,210 | 6,300 |
| 2021/01/04 | 1,223 | 1,224 | 1,205 | 1,205 | 5,100 |