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 |
|---|---|---|---|---|---|
| 1999/12/30 | 3,000 | 3,140 | 2,985 | 3,100 | 12,600 |
| 1999/12/29 | 3,170 | 3,170 | 2,820 | 2,820 | 45,400 |
| 1999/12/28 | 3,180 | 3,240 | 3,120 | 3,120 | 18,700 |
| 1999/12/27 | 3,350 | 3,350 | 3,110 | 3,230 | 40,100 |
| 1999/12/24 | 3,500 | 3,500 | 3,150 | 3,210 | 26,900 |
| 1999/12/22 | 3,150 | 3,500 | 3,150 | 3,490 | 67,700 |
| 1999/12/21 | 3,510 | 3,510 | 3,130 | 3,130 | 76,300 |
| 1999/12/20 | 3,780 | 3,780 | 3,560 | 3,630 | 41,500 |
| 1999/12/17 | 3,570 | 3,990 | 3,570 | 3,900 | 81,500 |
| 1999/12/16 | 3,700 | 3,710 | 3,550 | 3,660 | 68,000 |
| 1999/12/15 | 3,700 | 3,750 | 3,680 | 3,700 | 86,500 |
| 1999/12/14 | 3,780 | 3,800 | 3,510 | 3,550 | 120,700 |
| 1999/12/13 | 3,930 | 4,000 | 3,770 | 3,790 | 60,300 |
| 1999/12/10 | 3,810 | 3,890 | 3,810 | 3,880 | 70,400 |
| 1999/12/09 | 3,820 | 4,100 | 3,820 | 3,900 | 100,700 |
| 1999/12/08 | 3,890 | 3,930 | 3,750 | 3,920 | 29,200 |
| 1999/12/07 | 3,870 | 3,930 | 3,820 | 3,880 | 40,200 |
| 1999/12/06 | 3,920 | 4,020 | 3,890 | 3,890 | 48,000 |
| 1999/12/03 | 4,090 | 4,090 | 3,900 | 3,920 | 61,200 |
| 1999/12/02 | 4,170 | 4,200 | 3,860 | 3,990 | 131,100 |
| 1999/12/01 | 4,160 | 4,350 | 4,150 | 4,230 | 288,300 |
| 1999/11/30 | 4,100 | 4,250 | 3,860 | 4,120 | 235,700 |
| 1999/11/29 | 3,790 | 4,090 | 3,790 | 4,050 | 153,300 |
| 1999/11/26 | 3,900 | 4,040 | 3,750 | 3,750 | 168,500 |
| 1999/11/25 | 3,800 | 3,900 | 3,750 | 3,800 | 193,800 |
| 1999/11/24 | 3,750 | 3,790 | 3,650 | 3,750 | 88,600 |
| 1999/11/22 | 3,960 | 4,060 | 3,820 | 3,820 | 40,700 |
| 1999/11/19 | 4,100 | 4,240 | 3,900 | 3,950 | 21,400 |
| 1999/11/18 | 4,270 | 4,300 | 4,100 | 4,100 | 40,500 |
| 1999/11/17 | 3,860 | 4,240 | 3,860 | 4,190 | 56,500 |
| 1999/11/16 | 4,040 | 4,080 | 3,850 | 3,850 | 111,400 |
| 1999/11/15 | 4,170 | 4,300 | 3,950 | 4,000 | 49,800 |
| 1999/11/12 | 4,350 | 4,400 | 4,050 | 4,180 | 68,200 |
| 1999/11/11 | 4,500 | 4,530 | 4,300 | 4,350 | 138,400 |
| 1999/11/10 | 4,280 | 4,490 | 4,000 | 4,490 | 119,500 |
| 1999/11/09 | 4,550 | 4,560 | 4,280 | 4,390 | 71,000 |
| 1999/11/08 | 4,680 | 4,700 | 4,490 | 4,600 | 126,200 |
| 1999/11/05 | 4,800 | 4,820 | 4,490 | 4,680 | 216,100 |
| 1999/11/04 | 4,500 | 4,980 | 4,490 | 4,700 | 723,300 |
| 1999/11/02 | 4,200 | 4,500 | 4,190 | 4,500 | 477,600 |
| 1999/11/01 | 3,750 | 4,230 | 3,750 | 4,000 | 393,200 |
| 1999/10/29 | 3,700 | 3,730 | 3,690 | 3,730 | 60,400 |
| 1999/10/28 | 3,640 | 3,730 | 3,640 | 3,680 | 76,700 |
| 1999/10/27 | 3,630 | 3,780 | 3,630 | 3,780 | 53,100 |
| 1999/10/26 | 3,800 | 3,800 | 3,610 | 3,800 | 73,200 |
| 1999/10/25 | 3,710 | 3,860 | 3,650 | 3,750 | 154,600 |
| 1999/10/22 | 3,420 | 3,790 | 3,400 | 3,670 | 205,000 |
| 1999/10/21 | 3,330 | 3,400 | 3,310 | 3,370 | 30,400 |
| 1999/10/20 | 3,380 | 3,480 | 3,350 | 3,440 | 55,600 |
| 1999/10/19 | 3,460 | 3,460 | 3,340 | 3,340 | 22,800 |
| 1999/10/18 | 3,460 | 3,480 | 3,410 | 3,460 | 53,200 |
| 1999/10/15 | 3,370 | 3,540 | 3,350 | 3,540 | 59,200 |
| 1999/10/14 | 3,470 | 3,540 | 3,300 | 3,450 | 34,600 |
| 1999/10/13 | 3,630 | 3,630 | 3,490 | 3,500 | 21,100 |
| 1999/10/12 | 3,740 | 3,790 | 3,650 | 3,740 | 23,200 |
| 1999/10/08 | 3,800 | 3,870 | 3,750 | 3,860 | 58,600 |
| 1999/10/07 | 3,500 | 3,900 | 3,500 | 3,860 | 219,900 |
| 1999/10/06 | 3,460 | 3,550 | 3,460 | 3,550 | 21,200 |
| 1999/10/05 | 3,440 | 3,510 | 3,430 | 3,510 | 13,000 |
| 1999/10/04 | 3,470 | 3,530 | 3,340 | 3,500 | 21,500 |
| 1999/10/01 | 3,480 | 3,480 | 3,310 | 3,320 | 21,300 |
| 1999/09/30 | 3,300 | 3,520 | 3,290 | 3,520 | 19,800 |
| 1999/09/29 | 3,280 | 3,280 | 3,100 | 3,130 | 18,400 |
| 1999/09/28 | 3,370 | 3,470 | 3,300 | 3,320 | 4,300 |
| 1999/09/27 | 3,500 | 3,530 | 3,310 | 3,310 | 16,700 |
| 1999/09/24 | 3,350 | 3,350 | 3,280 | 3,310 | 12,200 |
| 1999/09/22 | 3,500 | 3,500 | 3,400 | 3,500 | 7,900 |
| 1999/09/21 | 3,570 | 3,600 | 3,500 | 3,600 | 20,500 |
| 1999/09/20 | 3,510 | 3,510 | 3,400 | 3,500 | 16,900 |
| 1999/09/17 | 3,500 | 3,640 | 3,420 | 3,640 | 28,600 |
| 1999/09/16 | 3,130 | 3,450 | 3,130 | 3,450 | 32,100 |
| 1999/09/14 | 3,580 | 3,630 | 3,510 | 3,630 | 19,100 |
| 1999/09/13 | 3,500 | 3,600 | 3,500 | 3,580 | 46,600 |
| 1999/09/10 | 3,520 | 3,520 | 3,280 | 3,500 | 50,600 |
| 1999/09/09 | 3,300 | 3,450 | 3,300 | 3,350 | 4,800 |
| 1999/09/08 | 3,380 | 3,380 | 3,280 | 3,300 | 31,900 |
| 1999/09/07 | 3,450 | 3,450 | 3,400 | 3,400 | 19,600 |
| 1999/09/06 | 3,500 | 3,530 | 3,450 | 3,450 | 13,500 |
| 1999/09/03 | 3,500 | 3,520 | 3,490 | 3,500 | 11,600 |
| 1999/09/02 | 3,600 | 3,600 | 3,500 | 3,500 | 26,200 |
| 1999/09/01 | 3,500 | 3,590 | 3,450 | 3,590 | 10,900 |
| 1999/08/31 | 3,450 | 3,550 | 3,450 | 3,450 | 11,600 |
| 1999/08/30 | 3,500 | 3,500 | 3,480 | 3,480 | 20,200 |
| 1999/08/27 | 3,500 | 3,530 | 3,500 | 3,500 | 15,000 |
| 1999/08/26 | 3,600 | 3,600 | 3,450 | 3,530 | 41,700 |
| 1999/08/25 | 3,500 | 3,590 | 3,480 | 3,590 | 17,700 |
| 1999/08/24 | 3,510 | 3,540 | 3,490 | 3,520 | 19,100 |
| 1999/08/23 | 3,500 | 3,680 | 3,500 | 3,510 | 9,400 |
| 1999/08/20 | 3,650 | 3,710 | 3,550 | 3,550 | 46,600 |
| 1999/08/19 | 3,700 | 3,710 | 3,660 | 3,660 | 91,500 |
| 1999/08/18 | 3,700 | 3,800 | 3,670 | 3,700 | 73,100 |
| 1999/08/17 | 3,650 | 3,710 | 3,600 | 3,700 | 69,300 |
| 1999/08/16 | 3,500 | 3,610 | 3,500 | 3,600 | 54,400 |
| 1999/08/13 | 3,450 | 3,520 | 3,450 | 3,480 | 81,500 |
| 1999/08/12 | 3,410 | 3,440 | 3,400 | 3,440 | 35,500 |
| 1999/08/11 | 3,350 | 3,420 | 3,350 | 3,400 | 47,800 |
| 1999/08/10 | 3,230 | 3,360 | 3,200 | 3,350 | 16,500 |
| 1999/08/09 | 3,150 | 3,220 | 3,150 | 3,220 | 13,500 |
| 1999/08/06 | 3,150 | 3,220 | 3,150 | 3,220 | 9,200 |
| 1999/08/05 | 3,200 | 3,250 | 3,170 | 3,230 | 20,300 |
| 1999/08/04 | 3,170 | 3,220 | 3,120 | 3,200 | 30,000 |
| 1999/08/03 | 3,090 | 3,190 | 3,050 | 3,190 | 15,300 |
| 1999/08/02 | 3,100 | 3,150 | 3,090 | 3,100 | 10,500 |
| 1999/07/30 | 3,100 | 3,200 | 3,050 | 3,200 | 15,300 |
| 1999/07/29 | 3,150 | 3,150 | 3,100 | 3,130 | 8,900 |
| 1999/07/28 | 3,150 | 3,150 | 3,130 | 3,150 | 6,200 |
| 1999/07/27 | 3,180 | 3,190 | 3,120 | 3,150 | 7,600 |
| 1999/07/26 | 3,160 | 3,190 | 3,100 | 3,190 | 25,100 |
| 1999/07/23 | 3,100 | 3,150 | 3,080 | 3,080 | 28,700 |
| 1999/07/22 | 3,150 | 3,200 | 3,150 | 3,200 | 20,400 |
| 1999/07/21 | 3,170 | 3,200 | 3,150 | 3,200 | 27,300 |
| 1999/07/19 | 3,170 | 3,250 | 3,170 | 3,200 | 18,600 |
| 1999/07/16 | 3,170 | 3,200 | 3,150 | 3,170 | 22,300 |
| 1999/07/15 | 3,200 | 3,230 | 3,180 | 3,230 | 33,400 |
| 1999/07/14 | 3,250 | 3,250 | 3,200 | 3,230 | 32,200 |
| 1999/07/13 | 3,360 | 3,400 | 3,190 | 3,250 | 46,200 |
| 1999/07/12 | 3,300 | 3,400 | 3,300 | 3,360 | 13,000 |
| 1999/07/09 | 3,300 | 3,360 | 3,270 | 3,270 | 37,600 |
| 1999/07/08 | 3,300 | 3,350 | 3,200 | 3,290 | 53,200 |
| 1999/07/07 | 3,150 | 3,290 | 3,150 | 3,150 | 77,200 |
| 1999/07/06 | 3,280 | 3,340 | 3,150 | 3,150 | 56,600 |
| 1999/07/05 | 3,300 | 3,330 | 3,270 | 3,270 | 64,800 |
| 1999/07/02 | 3,440 | 3,450 | 3,300 | 3,300 | 32,700 |
| 1999/07/01 | 3,450 | 3,520 | 3,400 | 3,410 | 16,300 |
| 1999/06/30 | 3,500 | 3,500 | 3,400 | 3,400 | 34,100 |
| 1999/06/29 | 3,500 | 3,540 | 3,400 | 3,400 | 55,600 |
| 1999/06/28 | 3,540 | 3,540 | 3,250 | 3,330 | 38,500 |
| 1999/06/25 | 3,460 | 3,490 | 3,360 | 3,490 | 17,600 |
| 1999/06/24 | 3,660 | 3,670 | 3,450 | 3,460 | 21,000 |
| 1999/06/23 | 3,670 | 3,800 | 3,650 | 3,740 | 51,100 |
| 1999/06/22 | 3,700 | 3,750 | 3,680 | 3,710 | 46,500 |
| 1999/06/21 | 3,610 | 3,700 | 3,610 | 3,700 | 33,200 |
| 1999/06/18 | 3,650 | 3,650 | 3,550 | 3,610 | 15,100 |
| 1999/06/17 | 3,550 | 3,650 | 3,510 | 3,650 | 72,000 |
| 1999/06/16 | 3,570 | 3,580 | 3,500 | 3,510 | 15,700 |
| 1999/06/15 | 3,400 | 3,570 | 3,360 | 3,570 | 22,600 |
| 1999/06/14 | 3,550 | 3,560 | 3,350 | 3,550 | 28,400 |
| 1999/06/11 | 3,530 | 3,540 | 3,490 | 3,490 | 87,600 |
| 1999/06/10 | 3,250 | 3,500 | 3,250 | 3,490 | 34,800 |
| 1999/06/09 | 3,310 | 3,340 | 3,290 | 3,300 | 27,200 |
| 1999/06/08 | 3,330 | 3,390 | 3,330 | 3,330 | 11,300 |
| 1999/06/07 | 3,360 | 3,500 | 3,360 | 3,400 | 54,300 |
| 1999/06/04 | 3,360 | 3,380 | 3,350 | 3,360 | 17,700 |
| 1999/06/03 | 3,340 | 3,350 | 3,260 | 3,340 | 19,600 |
| 1999/06/02 | 3,350 | 3,350 | 3,310 | 3,340 | 20,800 |
| 1999/06/01 | 3,250 | 3,350 | 3,220 | 3,350 | 36,700 |
| 1999/05/31 | 3,140 | 3,300 | 3,140 | 3,300 | 8,700 |
| 1999/05/28 | 3,250 | 3,250 | 3,180 | 3,200 | 14,300 |
| 1999/05/27 | 3,280 | 3,350 | 3,250 | 3,300 | 104,100 |
| 1999/05/26 | 3,210 | 3,270 | 3,160 | 3,200 | 64,400 |
| 1999/05/25 | 2,970 | 3,140 | 2,970 | 3,130 | 41,000 |
| 1999/05/24 | 2,900 | 3,000 | 2,900 | 2,980 | 8,300 |
| 1999/05/21 | 2,935 | 2,990 | 2,880 | 2,880 | 19,500 |
| 1999/05/20 | 3,020 | 3,020 | 2,850 | 2,935 | 28,900 |
| 1999/05/19 | 3,100 | 3,110 | 2,980 | 2,985 | 77,000 |
| 1999/05/18 | 2,970 | 3,140 | 2,970 | 3,100 | 104,500 |
| 1999/05/17 | 2,900 | 2,900 | 2,780 | 2,850 | 58,500 |
| 1999/05/14 | 2,950 | 2,950 | 2,900 | 2,900 | 7,600 |
| 1999/05/13 | 2,975 | 2,995 | 2,950 | 2,950 | 15,000 |
| 1999/05/12 | 3,050 | 3,090 | 3,000 | 3,050 | 12,500 |
| 1999/05/11 | 3,150 | 3,150 | 3,050 | 3,050 | 9,400 |
| 1999/05/10 | 3,150 | 3,150 | 3,050 | 3,050 | 12,100 |
| 1999/05/07 | 3,200 | 3,210 | 3,100 | 3,100 | 19,900 |
| 1999/05/06 | 3,180 | 3,240 | 3,150 | 3,240 | 11,900 |
| 1999/04/30 | 3,130 | 3,150 | 3,080 | 3,080 | 15,500 |
| 1999/04/28 | 3,210 | 3,210 | 3,120 | 3,120 | 13,700 |
| 1999/04/27 | 3,080 | 3,250 | 3,080 | 3,200 | 24,100 |
| 1999/04/26 | 3,250 | 3,300 | 3,210 | 3,280 | 62,400 |
| 1999/04/23 | 3,250 | 3,250 | 3,180 | 3,240 | 13,500 |
| 1999/04/22 | 3,260 | 3,260 | 3,160 | 3,230 | 8,200 |
| 1999/04/21 | 3,290 | 3,290 | 3,230 | 3,270 | 62,600 |
| 1999/04/20 | 3,060 | 3,200 | 3,060 | 3,200 | 19,000 |
| 1999/04/19 | 3,310 | 3,310 | 3,190 | 3,210 | 7,900 |
| 1999/04/16 | 3,310 | 3,350 | 3,200 | 3,350 | 27,000 |
| 1999/04/15 | 3,330 | 3,350 | 3,300 | 3,340 | 11,800 |
| 1999/04/14 | 3,460 | 3,460 | 3,340 | 3,340 | 11,500 |
| 1999/04/13 | 3,400 | 3,450 | 3,360 | 3,360 | 11,100 |
| 1999/04/12 | 3,500 | 3,500 | 3,380 | 3,380 | 17,800 |
| 1999/04/09 | 3,370 | 3,500 | 3,370 | 3,500 | 15,100 |
| 1999/04/08 | 3,320 | 3,400 | 3,320 | 3,350 | 35,400 |
| 1999/04/07 | 3,400 | 3,400 | 3,350 | 3,350 | 15,600 |
| 1999/04/06 | 3,500 | 3,500 | 3,420 | 3,460 | 18,000 |
| 1999/04/05 | 3,540 | 3,540 | 3,500 | 3,530 | 12,500 |
| 1999/04/02 | 3,410 | 3,610 | 3,410 | 3,510 | 43,000 |
| 1999/04/01 | 3,500 | 3,600 | 3,300 | 3,500 | 44,700 |
| 1999/03/31 | 3,520 | 3,640 | 3,500 | 3,600 | 64,600 |
| 1999/03/30 | 3,490 | 3,520 | 3,420 | 3,420 | 34,500 |
| 1999/03/29 | 3,500 | 3,500 | 3,370 | 3,440 | 8,500 |
| 1999/03/26 | 3,550 | 3,690 | 3,520 | 3,520 | 73,200 |
| 1999/03/25 | 3,440 | 3,500 | 3,440 | 3,500 | 34,300 |
| 1999/03/24 | 3,440 | 3,450 | 3,390 | 3,400 | 47,200 |
| 1999/03/23 | 3,550 | 3,600 | 3,420 | 3,420 | 65,800 |
| 1999/03/19 | 3,270 | 3,500 | 3,270 | 3,500 | 39,000 |
| 1999/03/18 | 3,240 | 3,330 | 3,230 | 3,250 | 94,000 |
| 1999/03/17 | 3,200 | 3,220 | 3,170 | 3,220 | 40,000 |
| 1999/03/16 | 2,900 | 3,200 | 2,900 | 3,200 | 44,000 |
| 1999/03/15 | 2,890 | 3,000 | 2,890 | 3,000 | 36,000 |
| 1999/03/12 | 2,990 | 2,990 | 2,970 | 2,970 | 35,600 |
| 1999/03/11 | 2,950 | 2,980 | 2,910 | 2,980 | 14,300 |
| 1999/03/10 | 2,960 | 2,990 | 2,960 | 2,990 | 22,400 |
| 1999/03/09 | 2,925 | 2,970 | 2,925 | 2,970 | 39,200 |
| 1999/03/08 | 2,900 | 2,960 | 2,895 | 2,920 | 48,500 |
| 1999/03/05 | 2,830 | 2,900 | 2,830 | 2,900 | 39,400 |
| 1999/03/04 | 2,850 | 2,850 | 2,820 | 2,830 | 7,500 |
| 1999/03/03 | 2,810 | 2,845 | 2,800 | 2,800 | 5,700 |
| 1999/03/02 | 2,800 | 2,880 | 2,800 | 2,850 | 15,300 |
| 1999/03/01 | 2,835 | 2,850 | 2,800 | 2,800 | 8,200 |
| 1999/02/26 | 2,945 | 2,945 | 2,830 | 2,835 | 23,900 |
| 1999/02/25 | 2,870 | 2,930 | 2,870 | 2,930 | 31,200 |
| 1999/02/24 | 2,870 | 2,900 | 2,840 | 2,900 | 38,500 |
| 1999/02/23 | 2,710 | 2,900 | 2,710 | 2,900 | 104,800 |
| 1999/02/22 | 2,690 | 2,710 | 2,610 | 2,710 | 26,000 |
| 1999/02/19 | 2,710 | 2,710 | 2,600 | 2,690 | 9,700 |
| 1999/02/18 | 2,710 | 2,750 | 2,710 | 2,710 | 2,900 |
| 1999/02/17 | 2,710 | 2,770 | 2,710 | 2,710 | 65,700 |
| 1999/02/16 | 2,700 | 2,710 | 2,650 | 2,710 | 43,600 |
| 1999/02/15 | 2,685 | 2,710 | 2,650 | 2,710 | 17,500 |
| 1999/02/12 | 2,640 | 2,690 | 2,640 | 2,680 | 25,000 |
| 1999/02/10 | 2,630 | 2,650 | 2,615 | 2,640 | 24,100 |
| 1999/02/09 | 2,630 | 2,640 | 2,555 | 2,600 | 16,300 |
| 1999/02/08 | 2,570 | 2,650 | 2,570 | 2,650 | 15,900 |
| 1999/02/05 | 2,560 | 2,600 | 2,560 | 2,560 | 7,000 |
| 1999/02/04 | 2,600 | 2,650 | 2,550 | 2,560 | 5,700 |
| 1999/02/03 | 2,620 | 2,655 | 2,575 | 2,575 | 9,100 |
| 1999/02/02 | 2,680 | 2,695 | 2,655 | 2,660 | 18,800 |
| 1999/02/01 | 2,700 | 2,700 | 2,620 | 2,620 | 19,500 |
| 1999/01/29 | 2,700 | 2,700 | 2,585 | 2,585 | 10,300 |
| 1999/01/28 | 2,695 | 2,695 | 2,600 | 2,650 | 6,400 |
| 1999/01/27 | 2,700 | 2,700 | 2,675 | 2,685 | 22,700 |
| 1999/01/26 | 2,660 | 2,700 | 2,650 | 2,700 | 77,000 |
| 1999/01/25 | 2,680 | 2,680 | 2,560 | 2,660 | 11,100 |
| 1999/01/22 | 2,700 | 2,700 | 2,690 | 2,695 | 15,300 |
| 1999/01/21 | 2,650 | 2,720 | 2,650 | 2,720 | 36,800 |
| 1999/01/20 | 2,740 | 2,740 | 2,700 | 2,730 | 21,000 |
| 1999/01/19 | 2,700 | 2,740 | 2,690 | 2,740 | 23,600 |
| 1999/01/18 | 2,700 | 2,700 | 2,670 | 2,700 | 44,600 |
| 1999/01/14 | 2,700 | 2,720 | 2,700 | 2,710 | 39,100 |
| 1999/01/13 | 2,780 | 2,780 | 2,720 | 2,725 | 48,400 |
| 1999/01/12 | 2,680 | 2,780 | 2,650 | 2,780 | 38,500 |
| 1999/01/11 | 2,620 | 2,700 | 2,610 | 2,680 | 33,000 |
| 1999/01/08 | 2,585 | 2,600 | 2,580 | 2,595 | 16,600 |
| 1999/01/07 | 2,595 | 2,600 | 2,580 | 2,590 | 22,600 |
| 1999/01/06 | 2,540 | 2,540 | 2,480 | 2,480 | 3,200 |
| 1999/01/05 | 2,550 | 2,560 | 2,395 | 2,460 | 11,900 |
| 1999/01/04 | 2,550 | 2,550 | 2,510 | 2,520 | 3,400 |