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 |
|---|---|---|---|---|---|
| 1997/12/30 | 2,370 | 2,380 | 2,280 | 2,300 | 4,500 |
| 1997/12/29 | 2,350 | 2,370 | 2,330 | 2,370 | 16,700 |
| 1997/12/26 | 2,300 | 2,300 | 2,300 | 2,300 | 10,500 |
| 1997/12/25 | 2,210 | 2,290 | 2,170 | 2,230 | 7,600 |
| 1997/12/24 | 1,980 | 2,210 | 1,980 | 2,210 | 3,100 |
| 1997/12/22 | 2,020 | 2,050 | 1,950 | 1,950 | 4,900 |
| 1997/12/19 | 2,300 | 2,300 | 2,100 | 2,100 | 7,800 |
| 1997/12/18 | 2,450 | 2,490 | 2,300 | 2,300 | 2,200 |
| 1997/12/17 | 2,450 | 2,490 | 2,440 | 2,490 | 9,100 |
| 1997/12/16 | 2,490 | 2,490 | 2,410 | 2,440 | 9,700 |
| 1997/12/15 | 2,490 | 2,490 | 2,400 | 2,450 | 18,500 |
| 1997/12/12 | 2,490 | 2,500 | 2,450 | 2,490 | 54,500 |
| 1997/12/11 | 2,470 | 2,530 | 2,460 | 2,490 | 81,800 |
| 1997/12/10 | 2,470 | 2,470 | 2,420 | 2,470 | 10,300 |
| 1997/12/09 | 2,480 | 2,480 | 2,470 | 2,470 | 8,000 |
| 1997/12/08 | 2,480 | 2,500 | 2,480 | 2,480 | 23,400 |
| 1997/12/05 | 2,460 | 2,500 | 2,460 | 2,460 | 2,600 |
| 1997/12/04 | 2,500 | 2,510 | 2,500 | 2,500 | 12,000 |
| 1997/12/03 | 2,500 | 2,530 | 2,500 | 2,530 | 7,700 |
| 1997/12/02 | 2,550 | 2,550 | 2,500 | 2,530 | 10,200 |
| 1997/12/01 | 2,500 | 2,550 | 2,500 | 2,550 | 20,800 |
| 1997/11/28 | 2,480 | 2,500 | 2,480 | 2,490 | 20,100 |
| 1997/11/27 | 2,550 | 2,550 | 2,500 | 2,500 | 30,000 |
| 1997/11/26 | 2,400 | 2,520 | 2,400 | 2,520 | 37,800 |
| 1997/11/25 | 2,450 | 2,450 | 2,300 | 2,300 | 2,900 |
| 1997/11/21 | 2,500 | 2,500 | 2,490 | 2,500 | 9,700 |
| 1997/11/20 | 2,500 | 2,520 | 2,490 | 2,500 | 14,100 |
| 1997/11/19 | 2,500 | 2,540 | 2,500 | 2,500 | 10,500 |
| 1997/11/18 | 2,550 | 2,550 | 2,500 | 2,520 | 17,600 |
| 1997/11/17 | 2,500 | 2,570 | 2,490 | 2,570 | 19,400 |
| 1997/11/14 | 2,390 | 2,520 | 2,390 | 2,500 | 20,700 |
| 1997/11/13 | 2,260 | 2,360 | 2,260 | 2,360 | 10,600 |
| 1997/11/12 | 2,250 | 2,410 | 2,250 | 2,410 | 21,000 |
| 1997/11/11 | 2,090 | 2,190 | 2,090 | 2,180 | 12,100 |
| 1997/11/10 | 2,100 | 2,100 | 2,090 | 2,090 | 8,400 |
| 1997/11/07 | 2,050 | 2,070 | 2,050 | 2,050 | 4,300 |
| 1997/11/06 | 2,070 | 2,080 | 2,050 | 2,050 | 4,600 |
| 1997/11/05 | 2,080 | 2,100 | 2,000 | 2,000 | 10,800 |
| 1997/11/04 | 2,000 | 2,030 | 2,000 | 2,030 | 13,000 |
| 1997/10/31 | 1,980 | 2,000 | 1,980 | 2,000 | 10,000 |
| 1997/10/30 | 2,000 | 2,000 | 1,980 | 1,980 | 5,500 |
| 1997/10/29 | 1,980 | 2,000 | 1,980 | 2,000 | 23,200 |
| 1997/10/28 | 2,000 | 2,000 | 1,960 | 1,960 | 9,600 |
| 1997/10/27 | 2,000 | 2,050 | 2,000 | 2,000 | 16,200 |
| 1997/10/24 | 1,950 | 2,000 | 1,950 | 1,970 | 2,900 |
| 1997/10/23 | 2,000 | 2,000 | 1,940 | 2,000 | 4,000 |
| 1997/10/22 | 1,900 | 2,000 | 1,900 | 2,000 | 4,100 |
| 1997/10/21 | 1,930 | 1,930 | 1,900 | 1,900 | 900 |
| 1997/10/20 | 2,000 | 2,000 | 1,970 | 1,970 | 6,100 |
| 1997/10/17 | 2,000 | 2,030 | 1,970 | 2,020 | 16,000 |
| 1997/10/16 | 1,790 | 2,010 | 1,790 | 2,010 | 20,100 |
| 1997/10/15 | 1,610 | 1,800 | 1,610 | 1,800 | 22,000 |
| 1997/10/14 | 1,570 | 1,580 | 1,550 | 1,580 | 14,200 |
| 1997/10/13 | 1,740 | 1,740 | 1,600 | 1,600 | 11,100 |
| 1997/10/09 | 1,750 | 1,750 | 1,710 | 1,740 | 13,200 |
| 1997/10/08 | 1,800 | 1,800 | 1,750 | 1,750 | 13,300 |
| 1997/10/07 | 1,980 | 2,010 | 1,850 | 1,850 | 10,000 |
| 1997/10/06 | 2,130 | 2,130 | 2,050 | 2,100 | 4,300 |
| 1997/10/03 | 2,170 | 2,170 | 2,140 | 2,170 | 5,100 |
| 1997/10/02 | 2,300 | 2,300 | 2,200 | 2,200 | 9,000 |
| 1997/10/01 | 2,300 | 2,340 | 2,260 | 2,300 | 12,200 |
| 1997/09/30 | 2,510 | 2,510 | 2,300 | 2,300 | 7,000 |
| 1997/09/29 | 2,580 | 2,590 | 2,510 | 2,510 | 14,100 |
| 1997/09/26 | 2,590 | 2,620 | 2,510 | 2,510 | 13,700 |
| 1997/09/25 | 2,600 | 2,600 | 2,550 | 2,550 | 10,200 |
| 1997/09/24 | 2,600 | 2,650 | 2,600 | 2,600 | 6,500 |
| 1997/09/22 | 2,670 | 2,680 | 2,600 | 2,600 | 3,900 |
| 1997/09/19 | 2,750 | 2,750 | 2,700 | 2,710 | 11,500 |
| 1997/09/18 | 2,910 | 2,910 | 2,700 | 2,750 | 5,100 |
| 1997/09/17 | 2,900 | 2,920 | 2,900 | 2,900 | 5,300 |
| 1997/09/16 | 2,940 | 2,950 | 2,940 | 2,950 | 5,800 |
| 1997/09/12 | 3,200 | 3,200 | 3,150 | 3,150 | 26,100 |
| 1997/09/11 | 3,220 | 3,220 | 3,200 | 3,200 | 12,100 |
| 1997/09/10 | 3,230 | 3,240 | 3,220 | 3,220 | 33,900 |
| 1997/09/09 | 3,220 | 3,230 | 3,220 | 3,230 | 21,900 |
| 1997/09/08 | 3,200 | 3,220 | 3,200 | 3,220 | 11,300 |
| 1997/09/05 | 3,230 | 3,240 | 3,190 | 3,200 | 38,200 |
| 1997/09/04 | 3,220 | 3,220 | 3,170 | 3,220 | 75,300 |
| 1997/09/03 | 3,300 | 3,300 | 3,210 | 3,240 | 51,600 |
| 1997/09/02 | 3,070 | 3,300 | 3,030 | 3,300 | 134,900 |
| 1997/09/01 | 3,000 | 3,050 | 3,000 | 3,000 | 164,900 |
| 1997/08/29 | 2,800 | 2,800 | 2,800 | 2,800 | 11,800 |
| 1997/08/28 | 2,800 | 2,870 | 2,800 | 2,870 | 3,100 |
| 1997/08/27 | 2,880 | 2,890 | 2,800 | 2,800 | 5,000 |
| 1997/08/26 | 3,000 | 3,000 | 2,970 | 2,970 | 23,500 |
| 1997/08/25 | 2,980 | 3,000 | 2,980 | 2,990 | 1,400 |
| 1997/08/22 | 2,970 | 3,000 | 2,970 | 2,990 | 1,000 |
| 1997/08/21 | 2,960 | 3,000 | 2,960 | 3,000 | 1,700 |
| 1997/08/20 | 2,990 | 3,000 | 2,980 | 2,980 | 5,700 |
| 1997/08/19 | 3,000 | 3,000 | 2,990 | 2,990 | 1,700 |
| 1997/08/18 | 3,000 | 3,000 | 3,000 | 3,000 | 1,400 |
| 1997/08/15 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
| 1997/08/14 | 2,980 | 2,990 | 2,980 | 2,980 | 700 |
| 1997/08/13 | 2,990 | 3,020 | 2,990 | 3,020 | 7,000 |
| 1997/08/12 | 3,000 | 3,000 | 2,990 | 2,990 | 1,400 |
| 1997/08/11 | 2,980 | 3,000 | 2,980 | 3,000 | 900 |
| 1997/08/08 | 2,990 | 3,000 | 2,990 | 2,990 | 9,000 |
| 1997/08/07 | 2,980 | 3,020 | 2,980 | 3,000 | 9,800 |
| 1997/08/06 | 2,960 | 3,000 | 2,960 | 3,000 | 5,600 |
| 1997/08/05 | 3,000 | 3,090 | 3,000 | 3,010 | 4,500 |
| 1997/08/04 | 3,090 | 3,090 | 3,000 | 3,000 | 1,500 |
| 1997/08/01 | 3,150 | 3,150 | 3,050 | 3,050 | 7,400 |
| 1997/07/31 | 3,130 | 3,130 | 3,050 | 3,130 | 4,900 |
| 1997/07/30 | 3,170 | 3,170 | 3,050 | 3,120 | 12,300 |
| 1997/07/29 | 3,250 | 3,250 | 3,060 | 3,130 | 5,500 |
| 1997/07/28 | 3,250 | 3,300 | 3,250 | 3,280 | 25,500 |
| 1997/07/25 | 3,010 | 3,200 | 3,010 | 3,200 | 34,600 |
| 1997/07/24 | 3,000 | 3,050 | 3,000 | 3,000 | 2,500 |
| 1997/07/23 | 3,040 | 3,040 | 3,000 | 3,000 | 5,800 |
| 1997/07/22 | 3,080 | 3,100 | 3,050 | 3,060 | 7,700 |
| 1997/07/18 | 3,030 | 3,070 | 3,030 | 3,070 | 3,300 |
| 1997/07/17 | 3,020 | 3,020 | 3,000 | 3,000 | 1,600 |
| 1997/07/16 | 3,030 | 3,030 | 3,020 | 3,020 | 3,000 |
| 1997/07/15 | 3,010 | 3,020 | 3,000 | 3,000 | 2,000 |
| 1997/07/14 | 3,140 | 3,140 | 3,010 | 3,010 | 1,400 |
| 1997/07/11 | 3,150 | 3,150 | 3,150 | 3,150 | 9,800 |
| 1997/07/10 | 3,050 | 3,100 | 3,050 | 3,100 | 8,100 |
| 1997/07/09 | 3,000 | 3,010 | 3,000 | 3,010 | 500 |
| 1997/07/08 | 3,000 | 3,020 | 2,950 | 3,020 | 6,700 |
| 1997/07/07 | 3,090 | 3,100 | 3,000 | 3,080 | 6,000 |
| 1997/07/04 | 3,110 | 3,140 | 3,110 | 3,120 | 5,500 |
| 1997/07/03 | 3,140 | 3,140 | 3,100 | 3,140 | 8,700 |
| 1997/07/02 | 3,140 | 3,140 | 3,130 | 3,140 | 6,300 |
| 1997/07/01 | 3,130 | 3,150 | 3,120 | 3,140 | 14,000 |
| 1997/06/30 | 3,100 | 3,150 | 3,080 | 3,130 | 21,000 |
| 1997/06/27 | 3,040 | 3,100 | 3,040 | 3,050 | 43,500 |
| 1997/06/26 | 3,000 | 3,050 | 3,000 | 3,040 | 28,500 |
| 1997/06/25 | 2,970 | 3,000 | 2,960 | 3,000 | 9,800 |
| 1997/06/24 | 2,910 | 2,970 | 2,910 | 2,950 | 6,200 |
| 1997/06/23 | 2,870 | 2,930 | 2,870 | 2,910 | 1,500 |
| 1997/06/20 | 2,870 | 2,900 | 2,860 | 2,900 | 1,600 |
| 1997/06/19 | 2,900 | 2,930 | 2,860 | 2,860 | 4,500 |
| 1997/06/18 | 2,940 | 2,940 | 2,860 | 2,860 | 2,300 |
| 1997/06/17 | 2,830 | 2,860 | 2,830 | 2,860 | 1,700 |
| 1997/06/16 | 2,860 | 2,860 | 2,840 | 2,850 | 3,300 |
| 1997/06/13 | 2,850 | 2,860 | 2,830 | 2,830 | 4,000 |
| 1997/06/12 | 2,860 | 2,860 | 2,830 | 2,830 | 7,400 |
| 1997/06/11 | 2,930 | 2,930 | 2,850 | 2,850 | 5,100 |
| 1997/06/10 | 2,910 | 2,940 | 2,910 | 2,920 | 19,000 |
| 1997/06/09 | 2,910 | 2,910 | 2,900 | 2,910 | 1,400 |
| 1997/06/06 | 2,910 | 3,000 | 2,910 | 3,000 | 40,200 |
| 1997/06/05 | 2,930 | 2,950 | 2,930 | 2,950 | 8,600 |
| 1997/06/04 | 2,900 | 2,900 | 2,900 | 2,900 | 6,200 |
| 1997/06/03 | 2,910 | 2,940 | 2,860 | 2,900 | 16,500 |
| 1997/06/02 | 2,900 | 2,940 | 2,860 | 2,940 | 11,100 |
| 1997/05/30 | 2,920 | 2,920 | 2,850 | 2,860 | 4,000 |
| 1997/05/29 | 2,930 | 2,930 | 2,910 | 2,920 | 3,400 |
| 1997/05/28 | 3,050 | 3,050 | 2,910 | 2,920 | 4,600 |
| 1997/05/27 | 2,990 | 3,050 | 2,980 | 3,050 | 11,000 |
| 1997/05/26 | 2,940 | 3,000 | 2,940 | 2,970 | 12,000 |
| 1997/05/23 | 2,920 | 2,950 | 2,900 | 2,900 | 4,900 |
| 1997/05/22 | 2,950 | 2,950 | 2,910 | 2,920 | 1,700 |
| 1997/05/21 | 3,000 | 3,000 | 2,900 | 2,990 | 2,300 |
| 1997/05/20 | 3,000 | 3,100 | 3,000 | 3,010 | 1,900 |
| 1997/05/19 | 3,090 | 3,090 | 3,000 | 3,000 | 1,500 |
| 1997/05/16 | 3,020 | 3,050 | 2,990 | 3,040 | 37,900 |
| 1997/05/15 | 3,000 | 3,010 | 3,000 | 3,000 | 800 |
| 1997/05/14 | 3,060 | 3,060 | 2,990 | 2,990 | 7,500 |
| 1997/05/13 | 3,010 | 3,070 | 3,010 | 3,030 | 1,500 |
| 1997/05/12 | 3,120 | 3,120 | 3,010 | 3,010 | 1,300 |
| 1997/05/09 | 3,100 | 3,140 | 3,100 | 3,120 | 4,300 |
| 1997/05/08 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |
| 1997/05/07 | 3,120 | 3,200 | 3,120 | 3,200 | 1,900 |
| 1997/05/06 | 3,250 | 3,250 | 3,130 | 3,130 | 700 |
| 1997/05/02 | 3,350 | 3,350 | 3,120 | 3,150 | 3,900 |
| 1997/05/01 | 3,350 | 3,350 | 3,300 | 3,300 | 4,700 |
| 1997/04/30 | 3,300 | 3,380 | 3,300 | 3,350 | 11,300 |
| 1997/04/28 | 3,200 | 3,300 | 3,200 | 3,250 | 11,300 |
| 1997/04/25 | 3,150 | 3,150 | 3,100 | 3,120 | 900 |
| 1997/04/24 | 3,100 | 3,190 | 3,100 | 3,190 | 1,200 |
| 1997/04/23 | 3,100 | 3,150 | 3,100 | 3,150 | 15,800 |
| 1997/04/22 | 3,000 | 3,150 | 2,950 | 3,100 | 1,900 |
| 1997/04/21 | 3,000 | 3,000 | 3,000 | 3,000 | 4,100 |
| 1997/04/18 | 2,710 | 2,710 | 2,710 | 2,710 | 1,100 |
| 1997/04/17 | 2,710 | 2,760 | 2,700 | 2,700 | 3,300 |
| 1997/04/16 | 2,580 | 2,640 | 2,560 | 2,600 | 11,000 |
| 1997/04/15 | 2,500 | 2,540 | 2,500 | 2,540 | 4,500 |
| 1997/04/14 | 2,600 | 2,600 | 2,460 | 2,500 | 7,100 |
| 1997/04/11 | 2,700 | 2,720 | 2,590 | 2,600 | 9,000 |
| 1997/04/10 | 2,720 | 2,770 | 2,700 | 2,720 | 4,300 |
| 1997/04/09 | 2,900 | 2,900 | 2,800 | 2,800 | 3,600 |
| 1997/04/08 | 2,910 | 2,950 | 2,900 | 2,900 | 5,300 |
| 1997/04/07 | 3,170 | 3,170 | 3,000 | 3,000 | 2,000 |
| 1997/04/04 | 3,220 | 3,220 | 3,150 | 3,150 | 4,200 |
| 1997/04/03 | 3,280 | 3,280 | 3,210 | 3,260 | 1,200 |
| 1997/04/02 | 3,380 | 3,400 | 3,300 | 3,400 | 1,400 |
| 1997/04/01 | 3,330 | 3,380 | 3,300 | 3,330 | 2,100 |
| 1997/03/31 | 3,330 | 3,330 | 3,280 | 3,280 | 1,400 |
| 1997/03/28 | 3,300 | 3,330 | 3,290 | 3,330 | 1,500 |
| 1997/03/27 | 3,500 | 3,550 | 3,300 | 3,300 | 9,300 |
| 1997/03/26 | 3,500 | 3,510 | 3,450 | 3,500 | 13,800 |
| 1997/03/26 | 1 -> 1.10 分割 | ||||
| 1997/03/25 | 3,750 | 3,850 | 3,750 | 3,810 | 12,500 |
| 1997/03/24 | 3,710 | 3,750 | 3,710 | 3,730 | 12,600 |
| 1997/03/21 | 4,000 | 4,010 | 4,000 | 4,010 | 9,700 |
| 1997/03/19 | 4,010 | 4,020 | 4,000 | 4,000 | 25,900 |
| 1997/03/18 | 4,100 | 4,100 | 4,000 | 4,010 | 19,000 |
| 1997/03/17 | 4,160 | 4,180 | 4,090 | 4,090 | 12,400 |
| 1997/03/14 | 4,100 | 4,200 | 4,100 | 4,110 | 5,700 |
| 1997/03/13 | 4,140 | 4,200 | 4,120 | 4,120 | 7,900 |
| 1997/03/12 | 4,050 | 4,150 | 4,050 | 4,150 | 5,600 |
| 1997/03/11 | 4,090 | 4,100 | 4,040 | 4,100 | 3,900 |
| 1997/03/10 | 4,100 | 4,100 | 4,040 | 4,040 | 5,500 |
| 1997/03/07 | 4,090 | 4,090 | 4,040 | 4,040 | 13,700 |
| 1997/03/06 | 4,180 | 4,230 | 4,170 | 4,170 | 2,700 |
| 1997/03/05 | 4,210 | 4,230 | 4,200 | 4,230 | 4,300 |
| 1997/03/04 | 4,150 | 4,200 | 4,150 | 4,200 | 13,600 |
| 1997/03/03 | 4,100 | 4,150 | 4,100 | 4,150 | 4,900 |
| 1997/02/28 | 4,090 | 4,090 | 4,090 | 4,090 | 4,400 |
| 1997/02/27 | 4,050 | 4,100 | 4,050 | 4,080 | 7,400 |
| 1997/02/26 | 4,050 | 4,050 | 4,000 | 4,050 | 13,300 |
| 1997/02/25 | 3,990 | 4,000 | 3,990 | 4,000 | 13,300 |
| 1997/02/24 | 3,950 | 4,000 | 3,950 | 4,000 | 4,400 |
| 1997/02/21 | 3,950 | 3,950 | 3,950 | 3,950 | 1,400 |
| 1997/02/20 | 3,950 | 3,960 | 3,950 | 3,950 | 1,800 |
| 1997/02/19 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 1997/02/18 | 3,970 | 3,970 | 3,950 | 3,950 | 1,200 |
| 1997/02/17 | 3,990 | 4,000 | 3,940 | 3,980 | 4,100 |
| 1997/02/14 | 3,980 | 3,990 | 3,980 | 3,990 | 4,200 |
| 1997/02/13 | 3,940 | 3,960 | 3,940 | 3,940 | 7,600 |
| 1997/02/12 | 3,950 | 3,950 | 3,940 | 3,940 | 43,400 |
| 1997/02/10 | 3,990 | 3,990 | 3,950 | 3,950 | 8,400 |
| 1997/02/07 | 3,960 | 3,960 | 3,960 | 3,960 | 500 |
| 1997/02/06 | 3,970 | 3,970 | 3,970 | 3,970 | 3,600 |
| 1997/02/05 | 3,960 | 4,000 | 3,950 | 4,000 | 37,300 |
| 1997/02/04 | 3,950 | 3,950 | 3,950 | 3,950 | 15,800 |
| 1997/02/03 | 3,950 | 3,960 | 3,940 | 3,950 | 22,600 |
| 1997/01/31 | 3,960 | 3,980 | 3,950 | 3,980 | 23,900 |
| 1997/01/30 | 3,960 | 3,960 | 3,950 | 3,960 | 13,500 |
| 1997/01/29 | 3,940 | 3,960 | 3,940 | 3,960 | 7,000 |
| 1997/01/28 | 3,960 | 3,960 | 3,940 | 3,940 | 12,700 |
| 1997/01/27 | 3,990 | 4,000 | 3,960 | 3,960 | 19,600 |
| 1997/01/24 | 3,960 | 3,990 | 3,960 | 3,990 | 1,500 |
| 1997/01/23 | 3,990 | 3,990 | 3,940 | 3,990 | 34,400 |
| 1997/01/22 | 3,990 | 3,990 | 3,950 | 3,960 | 28,500 |
| 1997/01/21 | 4,000 | 4,000 | 3,990 | 3,990 | 11,400 |
| 1997/01/20 | 3,990 | 4,000 | 3,970 | 4,000 | 6,400 |
| 1997/01/17 | 3,950 | 3,990 | 3,950 | 3,980 | 10,200 |
| 1997/01/16 | 3,990 | 3,990 | 3,960 | 3,970 | 3,000 |
| 1997/01/14 | 3,980 | 3,980 | 3,950 | 3,950 | 17,500 |
| 1997/01/13 | 3,920 | 4,000 | 3,920 | 3,990 | 12,900 |
| 1997/01/10 | 3,950 | 4,000 | 3,900 | 3,900 | 18,900 |
| 1997/01/09 | 4,000 | 4,000 | 4,000 | 4,000 | 9,900 |
| 1997/01/08 | 4,000 | 4,020 | 3,960 | 4,000 | 7,900 |
| 1997/01/07 | 4,000 | 4,010 | 3,950 | 3,950 | 27,000 |
| 1997/01/06 | 4,010 | 4,040 | 4,000 | 4,000 | 1,000 |