スズケン(9987)の株価時系列情報
スズケン(9987)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 |
|---|---|---|---|---|---|
| 1995/12/29 | 4,450 | 4,500 | 4,450 | 4,460 | 3,500 |
| 1995/12/28 | 4,480 | 4,480 | 4,450 | 4,450 | 7,100 |
| 1995/12/27 | 4,500 | 4,500 | 4,450 | 4,450 | 11,500 |
| 1995/12/26 | 4,500 | 4,500 | 4,410 | 4,450 | 12,600 |
| 1995/12/25 | 4,450 | 4,490 | 4,400 | 4,400 | 6,900 |
| 1995/12/22 | 4,480 | 4,490 | 4,480 | 4,490 | 4,200 |
| 1995/12/21 | 4,480 | 4,480 | 4,480 | 4,480 | 2,600 |
| 1995/12/20 | 4,450 | 4,500 | 4,450 | 4,500 | 19,000 |
| 1995/12/19 | 4,470 | 4,470 | 4,450 | 4,450 | 2,600 |
| 1995/12/18 | 4,500 | 4,500 | 4,470 | 4,470 | 3,500 |
| 1995/12/15 | 4,500 | 4,500 | 4,480 | 4,480 | 4,800 |
| 1995/12/13 | 4,520 | 4,550 | 4,520 | 4,530 | 6,800 |
| 1995/12/12 | 4,520 | 4,530 | 4,520 | 4,520 | 12,800 |
| 1995/12/11 | 4,500 | 4,500 | 4,490 | 4,500 | 12,700 |
| 1995/12/08 | 4,500 | 4,500 | 4,460 | 4,460 | 37,500 |
| 1995/12/07 | 4,450 | 4,460 | 4,400 | 4,450 | 6,000 |
| 1995/12/06 | 4,450 | 4,500 | 4,450 | 4,500 | 4,400 |
| 1995/12/05 | 4,460 | 4,500 | 4,460 | 4,460 | 4,000 |
| 1995/12/04 | 4,450 | 4,470 | 4,450 | 4,460 | 8,600 |
| 1995/12/01 | 4,500 | 4,500 | 4,470 | 4,470 | 5,000 |
| 1995/11/30 | 4,480 | 4,500 | 4,480 | 4,480 | 5,400 |
| 1995/11/29 | 4,480 | 4,500 | 4,470 | 4,480 | 12,400 |
| 1995/11/28 | 4,530 | 4,530 | 4,450 | 4,480 | 17,000 |
| 1995/11/27 | 4,500 | 4,500 | 4,470 | 4,480 | 16,400 |
| 1995/11/24 | 4,470 | 4,500 | 4,470 | 4,470 | 5,900 |
| 1995/11/22 | 4,450 | 4,500 | 4,450 | 4,470 | 8,100 |
| 1995/11/21 | 4,480 | 4,480 | 4,470 | 4,470 | 4,800 |
| 1995/11/20 | 4,500 | 4,510 | 4,470 | 4,470 | 4,400 |
| 1995/11/17 | 4,500 | 4,500 | 4,460 | 4,500 | 5,600 |
| 1995/11/16 | 4,470 | 4,470 | 4,450 | 4,450 | 2,800 |
| 1995/11/15 | 4,450 | 4,500 | 4,450 | 4,500 | 7,300 |
| 1995/11/14 | 4,500 | 4,500 | 4,450 | 4,450 | 7,600 |
| 1995/11/13 | 4,500 | 4,500 | 4,500 | 4,500 | 3,000 |
| 1995/11/10 | 4,460 | 4,500 | 4,460 | 4,500 | 11,300 |
| 1995/11/09 | 4,450 | 4,460 | 4,450 | 4,460 | 3,900 |
| 1995/11/08 | 4,490 | 4,490 | 4,450 | 4,460 | 7,400 |
| 1995/11/07 | 4,460 | 4,460 | 4,450 | 4,460 | 9,600 |
| 1995/11/06 | 4,450 | 4,450 | 4,450 | 4,450 | 2,400 |
| 1995/11/02 | 4,450 | 4,460 | 4,450 | 4,450 | 8,900 |
| 1995/11/01 | 4,450 | 4,460 | 4,450 | 4,460 | 7,200 |
| 1995/10/31 | 4,450 | 4,500 | 4,450 | 4,460 | 2,200 |
| 1995/10/30 | 4,500 | 4,500 | 4,460 | 4,460 | 9,900 |
| 1995/10/27 | 4,500 | 4,510 | 4,500 | 4,500 | 10,100 |
| 1995/10/26 | 4,500 | 4,550 | 4,500 | 4,530 | 25,900 |
| 1995/10/25 | 4,250 | 4,400 | 4,250 | 4,400 | 10,700 |
| 1995/10/24 | 4,370 | 4,370 | 4,250 | 4,300 | 13,000 |
| 1995/10/23 | 4,480 | 4,490 | 4,370 | 4,370 | 2,300 |
| 1995/10/20 | 4,510 | 4,510 | 4,500 | 4,500 | 10,700 |
| 1995/10/19 | 4,510 | 4,530 | 4,510 | 4,520 | 17,500 |
| 1995/10/18 | 4,570 | 4,570 | 4,550 | 4,550 | 2,300 |
| 1995/10/17 | 4,600 | 4,600 | 4,560 | 4,560 | 6,600 |
| 1995/10/16 | 4,630 | 4,650 | 4,600 | 4,600 | 1,600 |
| 1995/10/13 | 4,600 | 4,630 | 4,600 | 4,630 | 15,100 |
| 1995/10/12 | 4,570 | 4,600 | 4,570 | 4,600 | 7,900 |
| 1995/10/11 | 4,510 | 4,550 | 4,510 | 4,520 | 3,300 |
| 1995/10/09 | 4,420 | 4,570 | 4,420 | 4,500 | 12,100 |
| 1995/10/06 | 4,460 | 4,500 | 4,450 | 4,450 | 15,300 |
| 1995/10/05 | 4,420 | 4,450 | 4,420 | 4,450 | 5,500 |
| 1995/10/04 | 4,450 | 4,450 | 4,320 | 4,350 | 7,500 |
| 1995/10/03 | 4,410 | 4,470 | 4,410 | 4,470 | 7,300 |
| 1995/10/02 | 4,500 | 4,600 | 4,410 | 4,410 | 8,800 |
| 1995/09/29 | 4,480 | 4,480 | 4,410 | 4,410 | 11,200 |
| 1995/09/28 | 4,340 | 4,450 | 4,310 | 4,420 | 31,300 |
| 1995/09/27 | 4,710 | 4,760 | 4,600 | 4,600 | 9,400 |
| 1995/09/26 | 5,000 | 5,000 | 4,750 | 4,760 | 34,600 |
| 1995/09/25 | 5,100 | 5,130 | 5,050 | 5,050 | 18,500 |
| 1995/09/22 | 5,050 | 5,110 | 5,050 | 5,100 | 15,300 |
| 1995/09/21 | 5,170 | 5,190 | 5,150 | 5,150 | 11,300 |
| 1995/09/20 | 5,170 | 5,230 | 5,170 | 5,200 | 18,500 |
| 1995/09/19 | 5,170 | 5,200 | 5,150 | 5,200 | 8,500 |
| 1995/09/18 | 5,200 | 5,250 | 5,100 | 5,170 | 16,400 |
| 1995/09/14 | 5,270 | 5,300 | 5,230 | 5,260 | 19,700 |
| 1995/09/13 | 5,290 | 5,300 | 5,200 | 5,250 | 11,000 |
| 1995/09/12 | 5,200 | 5,300 | 5,200 | 5,290 | 18,300 |
| 1995/09/11 | 5,320 | 5,330 | 5,200 | 5,300 | 31,200 |
| 1995/09/08 | 5,360 | 5,360 | 5,320 | 5,320 | 26,100 |
| 1995/09/07 | 5,360 | 5,380 | 5,360 | 5,370 | 38,700 |
| 1995/09/06 | 5,350 | 5,380 | 5,280 | 5,380 | 55,100 |