日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1998/12/30 2,590 2,600 2,565 2,565 10,400
1998/12/29 2,610 2,620 2,585 2,590 35,200
1998/12/28 2,600 2,620 2,600 2,610 20,400
1998/12/25 2,590 2,625 2,550 2,570 80,600
1998/12/24 2,450 2,550 2,450 2,530 39,900
1998/12/22 2,500 2,500 2,415 2,430 15,400
1998/12/21 2,460 2,470 2,460 2,460 3,400
1998/12/18 2,400 2,480 2,400 2,460 7,200
1998/12/17 2,430 2,430 2,365 2,400 15,500
1998/12/16 2,480 2,480 2,350 2,390 9,900
1998/12/15 2,600 2,600 2,480 2,480 36,500
1998/12/14 2,550 2,590 2,550 2,580 27,900
1998/12/11 2,540 2,560 2,510 2,525 91,100
1998/12/10 2,425 2,500 2,425 2,500 12,200
1998/12/09 2,480 2,485 2,340 2,450 10,500
1998/12/08 2,500 2,600 2,485 2,495 44,400
1998/12/07 2,450 2,500 2,450 2,500 57,400
1998/12/04 2,440 2,450 2,440 2,440 7,300
1998/12/03 2,440 2,450 2,425 2,440 31,400
1998/12/02 2,420 2,440 2,420 2,440 13,500
1998/12/01 2,420 2,430 2,420 2,420 12,600
1998/11/30 2,400 2,430 2,400 2,420 12,900
1998/11/27 2,400 2,410 2,360 2,410 9,200
1998/11/26 2,450 2,470 2,395 2,395 41,100
1998/11/25 2,380 2,450 2,380 2,450 37,800
1998/11/24 2,370 2,410 2,370 2,410 36,500
1998/11/20 2,355 2,370 2,350 2,350 23,300
1998/11/19 2,400 2,400 2,355 2,370 9,600
1998/11/18 2,310 2,450 2,290 2,410 24,600
1998/11/17 2,220 2,310 2,220 2,295 28,900
1998/11/16 2,195 2,200 2,140 2,140 9,800
1998/11/13 2,215 2,215 2,130 2,135 15,400
1998/11/12 2,160 2,245 2,160 2,220 8,500
1998/11/11 2,145 2,240 2,130 2,200 7,300
1998/11/10 2,165 2,165 2,125 2,145 3,400
1998/11/09 2,205 2,210 2,160 2,165 3,700
1998/11/06 2,225 2,240 2,225 2,230 3,700
1998/11/05 2,260 2,260 2,220 2,225 6,200
1998/11/04 2,220 2,300 2,220 2,240 6,100
1998/11/02 2,300 2,300 2,255 2,300 5,000
1998/10/30 2,290 2,300 2,270 2,300 18,600
1998/10/29 2,270 2,270 2,240 2,255 12,800
1998/10/28 2,280 2,300 2,275 2,275 23,300
1998/10/27 2,270 2,290 2,255 2,260 27,000
1998/10/26 2,250 2,280 2,210 2,280 35,700
1998/10/23 2,150 2,250 2,150 2,240 5,300
1998/10/22 2,260 2,270 2,165 2,190 26,400
1998/10/21 2,240 2,260 2,240 2,260 19,700
1998/10/20 2,200 2,250 2,200 2,250 26,600
1998/10/19 2,210 2,240 2,210 2,240 30,900
1998/10/16 2,120 2,210 2,120 2,200 13,600
1998/10/15 2,100 2,105 2,035 2,105 5,400
1998/10/14 1,965 2,020 1,965 2,020 5,000
1998/10/13 1,870 2,080 1,870 2,035 23,600
1998/10/12 2,200 2,200 2,115 2,200 8,600
1998/10/09 2,020 2,060 2,020 2,060 9,900
1998/10/08 2,110 2,110 2,020 2,020 15,600
1998/10/07 2,150 2,220 2,150 2,220 37,700
1998/10/06 2,150 2,200 2,130 2,130 8,900
1998/10/05 2,295 2,295 2,080 2,175 4,600
1998/10/02 2,350 2,350 2,300 2,300 22,300
1998/10/01 2,450 2,480 2,390 2,390 44,800
1998/09/30 2,350 2,500 2,345 2,430 84,800
1998/09/29 2,300 2,370 2,270 2,345 129,000
1998/09/28 2,300 2,340 2,300 2,330 74,300
1998/09/25 2,150 2,280 2,130 2,280 73,000
1998/09/24 2,010 2,190 2,010 2,150 117,300
1998/09/22 1,950 1,980 1,940 1,980 13,400
1998/09/21 1,998 1,998 1,970 1,970 11,500
1998/09/18 1,990 2,000 1,980 2,000 30,700
1998/09/17 1,844 1,980 1,843 1,980 38,200
1998/09/16 1,950 1,980 1,930 1,934 7,700
1998/09/14 1,947 1,947 1,910 1,920 4,200
1998/09/11 1,980 1,980 1,860 1,899 23,700
1998/09/10 1,950 1,960 1,950 1,950 26,100
1998/09/09 1,950 1,950 1,936 1,950 2,200
1998/09/08 1,949 1,960 1,899 1,902 5,200
1998/09/07 1,820 1,930 1,820 1,928 12,400
1998/09/04 1,832 1,889 1,832 1,850 7,800
1998/09/03 1,897 1,900 1,890 1,891 7,000
1998/09/02 1,950 1,950 1,947 1,947 4,000
1998/09/01 1,950 1,960 1,900 1,960 11,000
1998/08/31 1,962 1,962 1,901 1,931 7,600
1998/08/28 1,925 1,930 1,901 1,902 5,900
1998/08/27 1,967 2,000 1,926 1,930 20,200
1998/08/26 1,999 1,999 1,927 1,927 14,700
1998/08/25 1,926 1,987 1,926 1,987 7,800
1998/08/24 1,930 1,937 1,925 1,926 1,700
1998/08/21 1,937 2,000 1,937 2,000 8,700
1998/08/20 1,960 1,960 1,920 1,925 4,200
1998/08/19 2,000 2,000 1,999 2,000 2,400
1998/08/18 1,930 2,000 1,920 1,980 1,700
1998/08/17 1,970 1,970 1,900 1,900 5,600
1998/08/14 2,000 2,000 1,922 2,000 3,200
1998/08/13 1,930 2,000 1,930 2,000 1,800
1998/08/12 1,900 1,930 1,900 1,930 3,900
1998/08/11 1,910 1,930 1,905 1,930 4,600
1998/08/10 1,920 1,930 1,910 1,910 5,900
1998/08/07 1,946 1,946 1,930 1,930 5,200
1998/08/06 2,010 2,010 1,911 1,916 2,200
1998/08/05 2,010 2,010 2,010 2,010 7,300
1998/08/04 1,950 1,950 1,900 1,900 2,900
1998/08/03 2,030 2,030 1,950 1,950 4,600
1998/07/31 2,050 2,050 2,030 2,030 8,100
1998/07/30 2,040 2,100 2,040 2,050 6,300
1998/07/29 1,945 1,975 1,945 1,975 1,400
1998/07/28 2,100 2,110 2,050 2,055 14,000
1998/07/27 2,030 2,120 2,020 2,110 27,700
1998/07/24 1,930 1,998 1,930 1,998 3,900
1998/07/23 1,900 1,951 1,900 1,940 4,900
1998/07/22 1,930 1,930 1,870 1,930 4,700
1998/07/21 2,155 2,160 2,150 2,150 13,800
1998/07/17 2,160 2,170 2,160 2,160 16,900
1998/07/16 2,190 2,190 2,155 2,160 14,600
1998/07/15 2,060 2,190 2,060 2,190 44,800
1998/07/14 2,030 2,060 2,030 2,060 17,800
1998/07/13 1,940 2,030 1,940 2,030 3,200
1998/07/10 2,030 2,055 2,030 2,050 17,800
1998/07/09 2,040 2,050 2,000 2,050 37,700
1998/07/08 1,990 2,090 1,990 2,040 36,000
1998/07/07 1,990 2,000 1,960 2,000 10,300
1998/07/06 1,990 1,990 1,980 1,990 5,000
1998/07/03 1,980 2,000 1,971 2,000 18,400
1998/07/02 1,995 1,996 1,969 1,980 9,800
1998/07/01 1,949 1,950 1,830 1,950 7,700
1998/06/30 2,000 2,000 1,950 1,979 49,200
1998/06/29 1,888 1,990 1,888 1,990 52,500
1998/06/26 1,920 1,949 1,889 1,889 67,400
1998/06/25 1,850 1,920 1,850 1,920 11,300
1998/06/24 1,900 1,900 1,820 1,820 1,000
1998/06/23 1,860 1,919 1,860 1,919 13,400
1998/06/22 1,890 1,891 1,890 1,890 3,700
1998/06/19 1,869 1,890 1,869 1,890 3,300
1998/06/18 1,860 1,900 1,820 1,899 7,600
1998/06/17 1,892 1,900 1,860 1,860 13,300
1998/06/16 1,860 1,891 1,860 1,891 3,600
1998/06/15 1,860 1,900 1,860 1,900 1,900
1998/06/12 1,870 1,900 1,860 1,867 59,300
1998/06/11 1,801 1,801 1,750 1,750 2,700
1998/06/10 1,850 1,850 1,801 1,801 12,000
1998/06/09 1,880 1,880 1,800 1,801 2,900
1998/06/08 1,922 1,922 1,882 1,888 6,700
1998/06/05 1,900 1,922 1,900 1,922 4,400
1998/06/04 1,930 1,930 1,910 1,910 7,600
1998/06/03 1,939 1,939 1,915 1,930 4,100
1998/06/02 1,900 1,939 1,900 1,939 3,000
1998/06/01 1,940 1,940 1,905 1,905 6,000
1998/05/29 1,940 1,940 1,910 1,940 2,200
1998/05/28 1,910 1,923 1,910 1,910 17,600
1998/05/27 1,942 1,942 1,880 1,900 13,600
1998/05/26 1,930 1,940 1,860 1,940 20,600
1998/05/25 1,942 1,942 1,900 1,900 7,700
1998/05/22 1,930 1,943 1,910 1,943 10,600
1998/05/21 1,945 1,945 1,930 1,930 11,300
1998/05/20 1,930 1,945 1,880 1,900 11,200
1998/05/19 1,941 1,941 1,900 1,900 6,600
1998/05/18 1,869 1,872 1,869 1,871 3,300
1998/05/15 1,865 1,870 1,820 1,869 18,400
1998/05/14 1,846 1,865 1,846 1,850 2,700
1998/05/13 1,800 1,846 1,780 1,846 5,200
1998/05/12 1,801 1,827 1,800 1,827 2,800
1998/05/11 1,811 1,831 1,801 1,801 4,200
1998/05/08 1,801 1,820 1,801 1,801 8,200
1998/05/07 1,811 1,812 1,800 1,801 3,300
1998/05/06 1,950 1,990 1,800 1,990 5,800
1998/05/01 1,950 1,975 1,900 1,900 5,400
1998/04/30 1,930 1,930 1,900 1,900 4,700
1998/04/28 2,000 2,000 1,900 1,900 13,600
1998/04/27 1,950 2,000 1,910 1,910 26,800
1998/04/24 1,900 1,930 1,900 1,901 2,000
1998/04/23 1,919 1,950 1,870 1,870 2,900
1998/04/22 1,931 1,950 1,821 1,889 2,400
1998/04/21 1,900 1,950 1,890 1,950 3,100
1998/04/20 1,908 1,908 1,880 1,881 6,600
1998/04/17 1,781 1,880 1,781 1,880 4,700
1998/04/16 1,880 1,910 1,780 1,811 8,700
1998/04/15 1,900 1,922 1,819 1,819 4,600
1998/04/14 1,930 1,950 1,930 1,930 2,100
1998/04/13 1,850 1,910 1,850 1,910 1,700
1998/04/10 1,950 1,950 1,900 1,910 3,100
1998/04/09 1,930 1,930 1,870 1,930 2,700
1998/04/08 1,850 1,930 1,850 1,930 2,800
1998/04/07 1,850 1,850 1,760 1,760 2,400
1998/04/06 1,970 1,980 1,970 1,970 2,100
1998/04/03 1,980 1,980 1,970 1,970 9,500
1998/04/02 2,010 2,010 1,980 1,980 9,500
1998/04/01 2,030 2,030 2,010 2,010 5,300
1998/03/31 2,000 2,060 2,000 2,050 29,800
1998/03/30 2,030 2,030 2,000 2,000 1,500
1998/03/27 2,050 2,050 2,000 2,000 18,600
1998/03/26 2,030 2,030 2,000 2,010 36,300
1998/03/25 2,000 2,020 2,000 2,020 14,100
1998/03/24 2,000 2,020 1,990 2,000 18,800
1998/03/23 2,000 2,020 2,000 2,010 13,800
1998/03/20 1,990 2,020 1,990 2,020 5,400
1998/03/19 1,980 2,020 1,980 2,000 6,200
1998/03/18 1,980 2,010 1,980 2,000 15,100
1998/03/17 2,000 2,000 1,950 1,980 12,200
1998/03/16 2,000 2,000 1,950 1,970 1,300
1998/03/13 1,950 2,020 1,950 2,020 25,600
1998/03/12 2,010 2,010 1,990 1,990 10,500
1998/03/11 2,010 2,020 2,010 2,020 1,700
1998/03/10 2,030 2,030 2,000 2,000 8,200
1998/03/09 2,040 2,040 2,010 2,040 5,000
1998/03/06 2,020 2,040 1,990 2,040 2,500
1998/03/05 2,050 2,050 2,020 2,030 5,200
1998/03/04 2,050 2,050 2,030 2,030 6,900
1998/03/03 2,050 2,070 2,030 2,060 12,000
1998/03/02 2,050 2,050 2,010 2,050 8,600
1998/02/27 2,050 2,060 2,000 2,000 9,700
1998/02/26 2,040 2,050 2,000 2,050 20,600
1998/02/25 1,990 2,000 1,990 2,000 6,800
1998/02/24 2,010 2,010 1,990 2,000 5,900
1998/02/23 2,010 2,010 2,010 2,010 100
1998/02/20 2,000 2,050 1,990 2,050 2,200
1998/02/19 2,000 2,050 2,000 2,000 8,700
1998/02/18 2,040 2,070 2,040 2,070 14,600
1998/02/17 1,980 2,000 1,980 2,000 8,400
1998/02/16 1,980 2,050 1,980 2,000 13,300
1998/02/13 2,020 2,040 2,020 2,040 4,700
1998/02/12 2,030 2,030 2,020 2,020 3,300
1998/02/10 2,050 2,050 2,030 2,030 8,900
1998/02/09 2,000 2,050 2,000 2,040 6,500
1998/02/06 2,080 2,080 2,000 2,000 46,900
1998/02/05 2,080 2,110 2,080 2,110 9,100
1998/02/04 2,150 2,210 2,150 2,150 15,900
1998/02/03 2,110 2,150 2,110 2,150 7,500
1998/02/02 2,150 2,150 2,000 2,070 8,900
1998/01/30 2,170 2,170 2,100 2,150 9,300
1998/01/29 2,150 2,170 2,150 2,150 14,200
1998/01/28 2,150 2,170 2,150 2,150 14,100
1998/01/27 2,180 2,180 2,150 2,150 37,000
1998/01/26 2,100 2,170 2,100 2,150 20,900
1998/01/23 2,040 2,050 2,030 2,050 8,900
1998/01/22 1,980 2,020 1,950 2,020 3,400
1998/01/21 2,020 2,050 2,000 2,050 6,800
1998/01/20 2,010 2,050 2,000 2,020 7,600
1998/01/19 2,030 2,050 2,030 2,050 13,600
1998/01/16 2,040 2,040 2,010 2,040 11,500
1998/01/14 2,040 2,040 2,030 2,030 2,700
1998/01/13 2,050 2,050 2,000 2,020 5,300
1998/01/12 1,970 1,990 1,970 1,990 2,200
1998/01/09 2,170 2,170 2,170 2,170 800
1998/01/08 2,280 2,300 2,170 2,170 6,300
1998/01/07 2,180 2,180 2,180 2,180 1,200
1998/01/06 2,370 2,370 2,280 2,320 3,700
1998/01/05 2,340 2,370 2,340 2,370 2,600

このページの先頭へ