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 |
|---|---|---|---|---|---|
| 1996/12/30 | 4,000 | 4,000 | 4,000 | 4,000 | 4,300 |
| 1996/12/27 | 4,000 | 4,000 | 3,960 | 4,000 | 9,200 |
| 1996/12/26 | 3,940 | 4,000 | 3,940 | 4,000 | 17,000 |
| 1996/12/25 | 3,900 | 3,900 | 3,900 | 3,900 | 5,800 |
| 1996/12/24 | 3,890 | 3,900 | 3,890 | 3,900 | 1,000 |
| 1996/12/20 | 3,860 | 3,860 | 3,850 | 3,850 | 400 |
| 1996/12/19 | 3,860 | 3,870 | 3,860 | 3,860 | 1,800 |
| 1996/12/18 | 4,000 | 4,000 | 3,850 | 3,940 | 14,700 |
| 1996/12/17 | 3,900 | 3,990 | 3,900 | 3,990 | 8,600 |
| 1996/12/16 | 3,820 | 3,900 | 3,820 | 3,900 | 4,500 |
| 1996/12/13 | 3,800 | 3,810 | 3,750 | 3,810 | 16,200 |
| 1996/12/12 | 3,800 | 3,800 | 3,790 | 3,800 | 16,100 |
| 1996/12/11 | 3,750 | 3,770 | 3,750 | 3,770 | 16,200 |
| 1996/12/10 | 3,700 | 3,710 | 3,700 | 3,700 | 4,300 |
| 1996/12/09 | 3,720 | 3,730 | 3,720 | 3,730 | 1,700 |
| 1996/12/06 | 3,720 | 3,730 | 3,720 | 3,720 | 5,500 |
| 1996/12/05 | 3,690 | 3,710 | 3,690 | 3,710 | 4,600 |
| 1996/12/04 | 3,680 | 3,690 | 3,650 | 3,670 | 4,600 |
| 1996/12/03 | 3,680 | 3,680 | 3,680 | 3,680 | 7,100 |
| 1996/12/02 | 3,730 | 3,730 | 3,680 | 3,700 | 3,700 |
| 1996/11/29 | 3,690 | 3,690 | 3,680 | 3,680 | 12,900 |
| 1996/11/28 | 3,770 | 3,770 | 3,700 | 3,700 | 18,400 |
| 1996/11/27 | 3,770 | 3,820 | 3,770 | 3,770 | 20,200 |
| 1996/11/26 | 3,750 | 3,780 | 3,700 | 3,770 | 17,400 |
| 1996/11/25 | 3,600 | 3,700 | 3,600 | 3,700 | 4,000 |
| 1996/11/22 | 3,600 | 3,600 | 3,580 | 3,600 | 10,100 |
| 1996/11/21 | 3,510 | 3,580 | 3,510 | 3,580 | 8,300 |
| 1996/11/20 | 3,500 | 3,510 | 3,500 | 3,510 | 9,400 |
| 1996/11/19 | 3,460 | 3,500 | 3,420 | 3,500 | 11,400 |
| 1996/11/18 | 3,420 | 3,450 | 3,410 | 3,410 | 2,900 |
| 1996/11/15 | 3,450 | 3,450 | 3,420 | 3,430 | 5,200 |
| 1996/11/14 | 3,500 | 3,530 | 3,460 | 3,460 | 3,300 |
| 1996/11/13 | 3,540 | 3,540 | 3,500 | 3,530 | 4,800 |
| 1996/11/12 | 3,510 | 3,510 | 3,510 | 3,510 | 300 |
| 1996/11/11 | 3,550 | 3,580 | 3,550 | 3,550 | 2,600 |
| 1996/11/08 | 3,490 | 3,500 | 3,490 | 3,500 | 400 |
| 1996/11/07 | 3,580 | 3,580 | 3,580 | 3,580 | 13,900 |
| 1996/11/06 | 3,500 | 3,600 | 3,480 | 3,600 | 12,800 |
| 1996/11/05 | 3,480 | 3,500 | 3,470 | 3,500 | 4,500 |
| 1996/11/01 | 3,480 | 3,500 | 3,480 | 3,480 | 7,400 |
| 1996/10/31 | 3,500 | 3,500 | 3,480 | 3,480 | 3,400 |
| 1996/10/30 | 3,500 | 3,500 | 3,480 | 3,500 | 3,500 |
| 1996/10/29 | 3,500 | 3,500 | 3,480 | 3,480 | 16,100 |
| 1996/10/28 | 3,450 | 3,450 | 3,400 | 3,450 | 11,100 |
| 1996/10/25 | 3,410 | 3,410 | 3,350 | 3,400 | 4,900 |
| 1996/10/24 | 3,410 | 3,510 | 3,410 | 3,480 | 5,600 |
| 1996/10/23 | 3,550 | 3,560 | 3,510 | 3,510 | 21,600 |
| 1996/10/22 | 3,660 | 3,700 | 3,600 | 3,600 | 5,100 |
| 1996/10/21 | 3,750 | 3,750 | 3,710 | 3,710 | 2,100 |
| 1996/10/18 | 3,700 | 3,780 | 3,670 | 3,750 | 8,200 |
| 1996/10/17 | 3,700 | 3,750 | 3,700 | 3,700 | 2,500 |
| 1996/10/16 | 3,730 | 3,730 | 3,700 | 3,700 | 4,100 |
| 1996/10/15 | 3,800 | 3,830 | 3,730 | 3,730 | 8,500 |
| 1996/10/14 | 3,880 | 3,880 | 3,830 | 3,830 | 800 |
| 1996/10/11 | 3,900 | 3,920 | 3,890 | 3,890 | 5,500 |
| 1996/10/09 | 3,910 | 3,990 | 3,890 | 3,990 | 5,600 |
| 1996/10/08 | 3,990 | 4,000 | 3,940 | 4,000 | 5,000 |
| 1996/10/07 | 3,950 | 4,000 | 3,950 | 3,950 | 3,600 |
| 1996/10/04 | 4,050 | 4,050 | 4,000 | 4,000 | 3,800 |
| 1996/10/03 | 4,100 | 4,100 | 4,100 | 4,100 | 1,300 |
| 1996/10/02 | 4,150 | 4,150 | 4,050 | 4,100 | 7,200 |
| 1996/10/01 | 4,140 | 4,140 | 4,000 | 4,050 | 5,300 |
| 1996/09/30 | 4,140 | 4,140 | 4,090 | 4,090 | 1,300 |
| 1996/09/27 | 4,190 | 4,190 | 4,050 | 4,150 | 6,600 |
| 1996/09/26 | 4,100 | 4,150 | 4,020 | 4,150 | 13,800 |
| 1996/09/25 | 4,010 | 4,100 | 4,010 | 4,100 | 7,000 |
| 1996/09/24 | 4,090 | 4,100 | 4,000 | 4,100 | 12,700 |
| 1996/09/20 | 4,100 | 4,100 | 4,090 | 4,090 | 4,900 |
| 1996/09/19 | 4,100 | 4,100 | 4,100 | 4,100 | 900 |
| 1996/09/18 | 4,070 | 4,090 | 4,050 | 4,050 | 1,100 |
| 1996/09/17 | 4,100 | 4,100 | 4,060 | 4,070 | 10,300 |
| 1996/09/13 | 4,090 | 4,100 | 4,000 | 4,100 | 2,500 |
| 1996/09/12 | 4,100 | 4,100 | 4,060 | 4,100 | 700 |
| 1996/09/10 | 4,190 | 4,200 | 4,190 | 4,190 | 2,400 |
| 1996/09/09 | 4,200 | 4,200 | 4,150 | 4,150 | 1,400 |
| 1996/09/06 | 4,150 | 4,150 | 4,150 | 4,150 | 2,200 |
| 1996/09/05 | 4,160 | 4,200 | 4,160 | 4,200 | 300 |
| 1996/09/04 | 4,150 | 4,250 | 4,150 | 4,150 | 1,500 |
| 1996/09/03 | 4,280 | 4,280 | 4,210 | 4,210 | 3,400 |
| 1996/09/02 | 4,300 | 4,300 | 4,200 | 4,200 | 3,400 |
| 1996/08/30 | 4,250 | 4,300 | 4,250 | 4,300 | 5,800 |
| 1996/08/29 | 4,240 | 4,240 | 4,240 | 4,240 | 100 |
| 1996/08/28 | 4,220 | 4,260 | 4,220 | 4,230 | 4,700 |
| 1996/08/27 | 4,350 | 4,350 | 4,260 | 4,260 | 6,600 |
| 1996/08/26 | 4,300 | 4,350 | 4,290 | 4,340 | 31,800 |
| 1996/08/23 | 4,210 | 4,300 | 4,210 | 4,300 | 700 |
| 1996/08/22 | 4,230 | 4,300 | 4,230 | 4,240 | 5,100 |
| 1996/08/21 | 4,250 | 4,280 | 4,250 | 4,280 | 9,500 |
| 1996/08/20 | 4,280 | 4,280 | 4,260 | 4,280 | 2,700 |
| 1996/08/19 | 4,250 | 4,280 | 4,250 | 4,280 | 2,700 |
| 1996/08/16 | 4,200 | 4,250 | 4,200 | 4,250 | 4,900 |
| 1996/08/15 | 4,190 | 4,190 | 4,190 | 4,190 | 400 |
| 1996/08/14 | 4,250 | 4,280 | 4,150 | 4,280 | 4,100 |
| 1996/08/12 | 4,250 | 4,300 | 4,250 | 4,300 | 200 |
| 1996/08/09 | 4,300 | 4,300 | 4,280 | 4,280 | 2,500 |
| 1996/08/08 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
| 1996/08/07 | 4,300 | 4,350 | 4,300 | 4,300 | 500 |
| 1996/08/06 | 4,400 | 4,400 | 4,350 | 4,350 | 2,100 |
| 1996/08/05 | 4,450 | 4,460 | 4,400 | 4,400 | 5,800 |
| 1996/08/02 | 4,440 | 4,450 | 4,440 | 4,450 | 2,200 |
| 1996/08/01 | 4,450 | 4,450 | 4,440 | 4,440 | 2,000 |
| 1996/07/31 | 4,310 | 4,400 | 4,310 | 4,400 | 3,200 |
| 1996/07/30 | 4,400 | 4,400 | 4,400 | 4,400 | 1,200 |
| 1996/07/29 | 4,350 | 4,400 | 4,350 | 4,400 | 3,600 |
| 1996/07/26 | 4,520 | 4,520 | 4,440 | 4,440 | 16,700 |
| 1996/07/25 | 4,400 | 4,400 | 4,380 | 4,380 | 4,700 |
| 1996/07/24 | 4,450 | 4,450 | 4,450 | 4,450 | 1,600 |
| 1996/07/23 | 4,490 | 4,540 | 4,450 | 4,540 | 10,900 |
| 1996/07/22 | 4,450 | 4,540 | 4,450 | 4,500 | 9,900 |
| 1996/07/19 | 4,410 | 4,500 | 4,410 | 4,500 | 6,600 |
| 1996/07/18 | 4,500 | 4,500 | 4,460 | 4,460 | 11,100 |
| 1996/07/17 | 4,500 | 4,500 | 4,450 | 4,500 | 15,900 |
| 1996/07/16 | 4,450 | 4,550 | 4,450 | 4,500 | 16,200 |
| 1996/07/15 | 4,490 | 4,500 | 4,470 | 4,470 | 15,600 |
| 1996/07/12 | 4,420 | 4,500 | 4,420 | 4,500 | 6,900 |
| 1996/07/11 | 4,500 | 4,520 | 4,460 | 4,520 | 7,600 |
| 1996/07/10 | 4,500 | 4,520 | 4,500 | 4,520 | 3,800 |
| 1996/07/09 | 4,430 | 4,500 | 4,430 | 4,500 | 11,900 |
| 1996/07/08 | 4,450 | 4,500 | 4,450 | 4,500 | 10,500 |
| 1996/07/05 | 4,500 | 4,500 | 4,500 | 4,500 | 24,900 |
| 1996/07/04 | 4,430 | 4,460 | 4,430 | 4,450 | 4,700 |
| 1996/07/03 | 4,410 | 4,490 | 4,410 | 4,490 | 2,200 |
| 1996/07/02 | 4,500 | 4,500 | 4,450 | 4,450 | 2,600 |
| 1996/07/01 | 4,450 | 4,500 | 4,400 | 4,400 | 7,700 |
| 1996/06/28 | 4,450 | 4,500 | 4,450 | 4,450 | 25,600 |
| 1996/06/27 | 4,400 | 4,450 | 4,400 | 4,450 | 13,300 |
| 1996/06/26 | 4,350 | 4,410 | 4,350 | 4,410 | 47,600 |
| 1996/06/25 | 4,300 | 4,350 | 4,300 | 4,350 | 3,600 |
| 1996/06/24 | 4,300 | 4,350 | 4,290 | 4,350 | 18,000 |
| 1996/06/21 | 4,350 | 4,350 | 4,310 | 4,310 | 2,500 |
| 1996/06/20 | 4,300 | 4,350 | 4,300 | 4,350 | 8,500 |
| 1996/06/19 | 4,300 | 4,300 | 4,300 | 4,300 | 5,300 |
| 1996/06/18 | 4,340 | 4,340 | 4,300 | 4,300 | 1,200 |
| 1996/06/17 | 4,350 | 4,350 | 4,260 | 4,300 | 4,700 |
| 1996/06/14 | 4,300 | 4,330 | 4,300 | 4,300 | 10,900 |
| 1996/06/13 | 4,300 | 4,330 | 4,300 | 4,300 | 13,900 |
| 1996/06/12 | 4,290 | 4,330 | 4,290 | 4,330 | 3,100 |
| 1996/06/11 | 4,290 | 4,300 | 4,290 | 4,300 | 2,300 |
| 1996/06/10 | 4,330 | 4,340 | 4,280 | 4,340 | 1,000 |
| 1996/06/07 | 4,280 | 4,350 | 4,230 | 4,350 | 5,700 |
| 1996/06/06 | 4,270 | 4,280 | 4,240 | 4,280 | 3,100 |
| 1996/06/05 | 4,350 | 4,390 | 4,250 | 4,350 | 5,400 |
| 1996/06/04 | 4,350 | 4,400 | 4,350 | 4,370 | 6,000 |
| 1996/06/03 | 4,250 | 4,300 | 4,170 | 4,300 | 4,300 |
| 1996/05/31 | 4,250 | 4,380 | 4,250 | 4,260 | 10,900 |
| 1996/05/30 | 4,200 | 4,250 | 4,200 | 4,220 | 3,300 |
| 1996/05/29 | 4,180 | 4,200 | 4,180 | 4,200 | 8,400 |
| 1996/05/28 | 4,160 | 4,160 | 4,150 | 4,160 | 1,700 |
| 1996/05/27 | 4,150 | 4,150 | 4,100 | 4,100 | 10,100 |
| 1996/05/24 | 4,100 | 4,110 | 4,080 | 4,080 | 3,300 |
| 1996/05/23 | 4,090 | 4,100 | 4,090 | 4,100 | 9,500 |
| 1996/05/22 | 4,060 | 4,120 | 4,060 | 4,100 | 9,300 |
| 1996/05/21 | 4,060 | 4,080 | 4,060 | 4,060 | 5,500 |
| 1996/05/20 | 4,060 | 4,080 | 4,050 | 4,060 | 4,300 |
| 1996/05/17 | 4,120 | 4,120 | 4,050 | 4,050 | 2,500 |
| 1996/05/16 | 4,070 | 4,100 | 4,070 | 4,070 | 3,000 |
| 1996/05/15 | 4,140 | 4,140 | 4,100 | 4,100 | 2,600 |
| 1996/05/14 | 4,150 | 4,150 | 4,090 | 4,090 | 2,800 |
| 1996/05/13 | 4,140 | 4,140 | 4,100 | 4,100 | 2,000 |
| 1996/05/10 | 4,090 | 4,100 | 4,050 | 4,090 | 6,400 |
| 1996/05/09 | 4,120 | 4,140 | 4,050 | 4,050 | 7,700 |
| 1996/05/08 | 4,230 | 4,230 | 4,150 | 4,150 | 2,600 |
| 1996/05/07 | 4,150 | 4,250 | 4,150 | 4,180 | 1,200 |
| 1996/05/02 | 4,260 | 4,260 | 4,100 | 4,100 | 4,000 |
| 1996/05/01 | 4,350 | 4,350 | 4,250 | 4,250 | 3,200 |
| 1996/04/30 | 4,350 | 4,350 | 4,320 | 4,350 | 1,000 |
| 1996/04/26 | 4,350 | 4,350 | 4,250 | 4,350 | 25,000 |
| 1996/04/25 | 4,270 | 4,280 | 4,250 | 4,250 | 5,800 |
| 1996/04/24 | 4,290 | 4,290 | 4,280 | 4,280 | 2,200 |
| 1996/04/23 | 4,290 | 4,300 | 4,290 | 4,290 | 7,900 |
| 1996/04/22 | 4,320 | 4,320 | 4,270 | 4,270 | 1,400 |
| 1996/04/19 | 4,340 | 4,340 | 4,290 | 4,320 | 5,900 |
| 1996/04/18 | 4,330 | 4,340 | 4,310 | 4,310 | 1,200 |
| 1996/04/17 | 4,370 | 4,370 | 4,310 | 4,320 | 6,300 |
| 1996/04/16 | 4,320 | 4,370 | 4,320 | 4,370 | 5,900 |
| 1996/04/15 | 4,350 | 4,400 | 4,310 | 4,400 | 4,300 |
| 1996/04/12 | 4,400 | 4,400 | 4,300 | 4,300 | 2,300 |
| 1996/04/11 | 4,330 | 4,400 | 4,300 | 4,400 | 2,400 |
| 1996/04/10 | 4,320 | 4,320 | 4,300 | 4,300 | 1,700 |
| 1996/04/09 | 4,310 | 4,320 | 4,310 | 4,310 | 2,300 |
| 1996/04/08 | 4,400 | 4,400 | 4,310 | 4,310 | 2,500 |
| 1996/04/05 | 4,310 | 4,400 | 4,310 | 4,350 | 19,800 |
| 1996/04/04 | 4,250 | 4,270 | 4,250 | 4,270 | 2,000 |
| 1996/04/03 | 4,450 | 4,450 | 4,350 | 4,400 | 2,300 |
| 1996/04/02 | 4,550 | 4,550 | 4,550 | 4,550 | 800 |
| 1996/04/01 | 4,700 | 4,700 | 4,500 | 4,600 | 4,700 |
| 1996/03/29 | 4,650 | 4,700 | 4,650 | 4,700 | 14,800 |
| 1996/03/28 | 4,670 | 4,700 | 4,650 | 4,650 | 8,400 |
| 1996/03/27 | 4,700 | 4,700 | 4,650 | 4,700 | 3,700 |
| 1996/03/26 | 4,700 | 4,700 | 4,700 | 4,700 | 15,200 |
| 1996/03/26 | 1 -> 1.10 分割 | ||||
| 1996/03/25 | 5,090 | 5,090 | 5,060 | 5,080 | 31,600 |
| 1996/03/22 | 5,070 | 5,090 | 5,070 | 5,080 | 37,500 |
| 1996/03/21 | 5,050 | 5,080 | 5,040 | 5,080 | 46,300 |
| 1996/03/19 | 5,040 | 5,050 | 5,030 | 5,040 | 25,100 |
| 1996/03/18 | 5,020 | 5,040 | 5,000 | 5,030 | 31,300 |
| 1996/03/15 | 5,000 | 5,030 | 4,980 | 5,000 | 10,800 |
| 1996/03/14 | 4,960 | 5,010 | 4,950 | 5,000 | 10,500 |
| 1996/03/13 | 5,030 | 5,050 | 5,000 | 5,000 | 28,300 |
| 1996/03/12 | 5,030 | 5,030 | 5,030 | 5,030 | 6,600 |
| 1996/03/11 | 5,030 | 5,040 | 5,020 | 5,040 | 10,100 |
| 1996/03/08 | 5,020 | 5,030 | 5,020 | 5,030 | 11,300 |
| 1996/03/07 | 5,000 | 5,020 | 5,000 | 5,020 | 14,000 |
| 1996/03/06 | 5,000 | 5,010 | 5,000 | 5,000 | 15,000 |
| 1996/03/05 | 4,990 | 5,000 | 4,990 | 5,000 | 5,800 |
| 1996/03/04 | 5,000 | 5,010 | 5,000 | 5,000 | 4,200 |
| 1996/03/01 | 5,020 | 5,020 | 4,990 | 5,000 | 15,000 |
| 1996/02/29 | 5,000 | 5,010 | 5,000 | 5,010 | 2,900 |
| 1996/02/28 | 5,000 | 5,000 | 4,990 | 4,990 | 9,800 |
| 1996/02/27 | 5,040 | 5,040 | 4,980 | 4,980 | 24,700 |
| 1996/02/26 | 5,000 | 5,050 | 4,990 | 4,990 | 41,500 |
| 1996/02/23 | 4,970 | 5,000 | 4,970 | 4,980 | 8,000 |
| 1996/02/22 | 4,970 | 5,000 | 4,960 | 5,000 | 1,300 |
| 1996/02/21 | 4,970 | 5,000 | 4,960 | 4,960 | 10,300 |
| 1996/02/20 | 5,000 | 5,010 | 4,980 | 5,010 | 12,300 |
| 1996/02/19 | 5,000 | 5,010 | 5,000 | 5,010 | 11,400 |
| 1996/02/16 | 4,960 | 5,000 | 4,960 | 4,960 | 5,500 |
| 1996/02/15 | 5,000 | 5,010 | 5,000 | 5,000 | 7,500 |
| 1996/02/14 | 4,990 | 5,000 | 4,970 | 5,000 | 25,400 |
| 1996/02/13 | 4,970 | 4,980 | 4,950 | 4,970 | 7,400 |
| 1996/02/09 | 4,980 | 5,000 | 4,950 | 5,000 | 8,100 |
| 1996/02/08 | 4,950 | 5,010 | 4,950 | 5,010 | 9,800 |
| 1996/02/07 | 4,950 | 5,000 | 4,950 | 5,000 | 14,100 |
| 1996/02/06 | 4,980 | 5,000 | 4,950 | 4,950 | 20,200 |
| 1996/02/05 | 4,980 | 4,980 | 4,950 | 4,950 | 2,400 |
| 1996/02/02 | 4,940 | 4,990 | 4,940 | 4,980 | 5,900 |
| 1996/02/01 | 4,980 | 4,980 | 4,950 | 4,950 | 3,100 |
| 1996/01/31 | 4,950 | 5,000 | 4,950 | 4,980 | 47,800 |
| 1996/01/30 | 4,950 | 4,950 | 4,850 | 4,900 | 10,500 |
| 1996/01/29 | 4,970 | 4,980 | 4,920 | 4,950 | 18,600 |
| 1996/01/26 | 4,950 | 4,950 | 4,890 | 4,950 | 16,200 |
| 1996/01/25 | 4,890 | 4,930 | 4,890 | 4,900 | 9,000 |
| 1996/01/24 | 4,900 | 4,900 | 4,810 | 4,880 | 8,800 |
| 1996/01/23 | 4,900 | 4,900 | 4,870 | 4,900 | 10,300 |
| 1996/01/22 | 4,950 | 4,950 | 4,910 | 4,910 | 5,300 |
| 1996/01/19 | 4,860 | 4,960 | 4,860 | 4,900 | 16,900 |
| 1996/01/18 | 4,650 | 4,890 | 4,620 | 4,850 | 16,900 |
| 1996/01/17 | 4,600 | 4,650 | 4,600 | 4,650 | 6,200 |
| 1996/01/16 | 4,600 | 4,650 | 4,500 | 4,550 | 9,500 |
| 1996/01/12 | 4,510 | 4,600 | 4,490 | 4,600 | 16,800 |
| 1996/01/11 | 4,550 | 4,550 | 4,530 | 4,550 | 11,900 |
| 1996/01/10 | 4,500 | 4,530 | 4,480 | 4,530 | 4,600 |
| 1996/01/09 | 4,500 | 4,500 | 4,490 | 4,490 | 4,500 |
| 1996/01/08 | 4,500 | 4,500 | 4,470 | 4,490 | 6,000 |
| 1996/01/05 | 4,500 | 4,520 | 4,500 | 4,500 | 14,900 |