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 |
|---|---|---|---|---|---|
| 2001/12/28 | 2,010 | 2,070 | 2,010 | 2,070 | 20,800 |
| 2001/12/27 | 1,999 | 2,085 | 1,999 | 2,085 | 18,800 |
| 2001/12/26 | 2,170 | 2,170 | 2,015 | 2,035 | 55,900 |
| 2001/12/25 | 1,980 | 2,090 | 1,946 | 2,090 | 48,000 |
| 2001/12/21 | 1,943 | 1,960 | 1,925 | 1,941 | 87,600 |
| 2001/12/20 | 1,947 | 1,975 | 1,920 | 1,938 | 124,300 |
| 2001/12/19 | 1,908 | 1,938 | 1,901 | 1,917 | 80,700 |
| 2001/12/18 | 2,100 | 2,100 | 1,900 | 1,938 | 179,800 |
| 2001/12/17 | 2,090 | 2,090 | 2,035 | 2,060 | 102,800 |
| 2001/12/14 | 2,000 | 2,130 | 1,980 | 2,010 | 249,900 |
| 2001/12/13 | 2,150 | 2,150 | 2,035 | 2,060 | 105,200 |
| 2001/12/12 | 2,150 | 2,190 | 2,140 | 2,150 | 82,100 |
| 2001/12/11 | 2,250 | 2,260 | 2,150 | 2,150 | 128,700 |
| 2001/12/10 | 2,120 | 2,160 | 2,110 | 2,150 | 111,000 |
| 2001/12/07 | 2,275 | 2,275 | 2,200 | 2,210 | 83,500 |
| 2001/12/06 | 2,330 | 2,360 | 2,230 | 2,235 | 58,100 |
| 2001/12/05 | 2,345 | 2,345 | 2,300 | 2,330 | 70,500 |
| 2001/12/04 | 2,250 | 2,330 | 2,225 | 2,295 | 424,700 |
| 2001/12/03 | 2,265 | 2,270 | 2,175 | 2,270 | 123,700 |
| 2001/11/30 | 2,330 | 2,400 | 2,145 | 2,145 | 249,100 |
| 2001/11/29 | 2,375 | 2,375 | 2,170 | 2,250 | 224,000 |
| 2001/11/28 | 2,505 | 2,505 | 2,390 | 2,415 | 72,700 |
| 2001/11/27 | 2,550 | 2,550 | 2,510 | 2,545 | 67,500 |
| 2001/11/26 | 2,520 | 2,550 | 2,500 | 2,550 | 88,400 |
| 2001/11/22 | 2,445 | 2,450 | 2,370 | 2,420 | 49,500 |
| 2001/11/21 | 2,385 | 2,385 | 2,340 | 2,345 | 521,600 |
| 2001/11/20 | 2,535 | 2,535 | 2,460 | 2,465 | 78,500 |
| 2001/11/19 | 2,510 | 2,560 | 2,495 | 2,510 | 88,400 |
| 2001/11/16 | 2,400 | 2,460 | 2,375 | 2,430 | 107,400 |
| 2001/11/15 | 2,440 | 2,445 | 2,400 | 2,430 | 71,100 |
| 2001/11/14 | 2,440 | 2,505 | 2,440 | 2,455 | 100,100 |
| 2001/11/13 | 2,375 | 2,375 | 2,320 | 2,350 | 32,700 |
| 2001/11/12 | 2,395 | 2,395 | 2,375 | 2,390 | 27,400 |
| 2001/11/09 | 2,500 | 2,500 | 2,360 | 2,395 | 40,500 |
| 2001/11/08 | 2,550 | 2,550 | 2,460 | 2,490 | 58,300 |
| 2001/11/07 | 2,555 | 2,580 | 2,510 | 2,545 | 147,900 |
| 2001/11/06 | 2,490 | 2,545 | 2,490 | 2,515 | 290,400 |
| 2001/11/05 | 2,450 | 2,495 | 2,430 | 2,470 | 186,300 |
| 2001/11/02 | 2,410 | 2,490 | 2,370 | 2,410 | 83,700 |
| 2001/11/01 | 2,425 | 2,425 | 2,350 | 2,350 | 39,000 |
| 2001/10/31 | 2,385 | 2,450 | 2,370 | 2,430 | 72,800 |
| 2001/10/30 | 2,370 | 2,370 | 2,340 | 2,370 | 54,400 |
| 2001/10/29 | 2,450 | 2,450 | 2,350 | 2,370 | 56,500 |
| 2001/10/26 | 2,450 | 2,450 | 2,350 | 2,415 | 112,100 |
| 2001/10/25 | 2,400 | 2,400 | 2,360 | 2,400 | 137,800 |
| 2001/10/24 | 2,390 | 2,420 | 2,340 | 2,405 | 130,300 |
| 2001/10/23 | 2,390 | 2,400 | 2,355 | 2,380 | 70,700 |
| 2001/10/22 | 2,380 | 2,400 | 2,310 | 2,330 | 39,600 |
| 2001/10/19 | 2,415 | 2,415 | 2,340 | 2,380 | 89,200 |
| 2001/10/18 | 2,315 | 2,430 | 2,315 | 2,430 | 66,600 |
| 2001/10/17 | 2,390 | 2,450 | 2,370 | 2,435 | 222,000 |
| 2001/10/16 | 2,220 | 2,330 | 2,210 | 2,330 | 97,300 |
| 2001/10/15 | 2,140 | 2,180 | 2,090 | 2,180 | 63,200 |
| 2001/10/12 | 2,130 | 2,150 | 2,060 | 2,100 | 160,400 |
| 2001/10/11 | 2,220 | 2,220 | 2,115 | 2,130 | 296,900 |
| 2001/10/10 | 2,140 | 2,230 | 2,120 | 2,140 | 341,800 |
| 2001/10/09 | 2,080 | 2,115 | 2,060 | 2,080 | 110,300 |
| 2001/10/05 | 2,095 | 2,095 | 2,000 | 2,080 | 275,700 |
| 2001/10/04 | 2,140 | 2,150 | 2,080 | 2,100 | 257,300 |
| 2001/10/03 | 2,005 | 2,100 | 2,000 | 2,100 | 132,500 |
| 2001/10/02 | 1,980 | 1,982 | 1,966 | 1,975 | 108,900 |
| 2001/10/01 | 2,000 | 2,000 | 1,944 | 1,963 | 90,400 |
| 2001/09/28 | 2,015 | 2,020 | 1,996 | 2,020 | 79,000 |
| 2001/09/27 | 2,005 | 2,005 | 1,962 | 1,985 | 98,700 |
| 2001/09/26 | 2,050 | 2,050 | 1,988 | 1,995 | 58,900 |
| 2001/09/25 | 2,000 | 2,015 | 1,940 | 1,980 | 45,400 |
| 2001/09/21 | 1,950 | 2,040 | 1,890 | 1,938 | 74,400 |
| 2001/09/20 | 2,000 | 2,000 | 1,980 | 2,000 | 68,400 |
| 2001/09/19 | 2,050 | 2,120 | 1,992 | 2,040 | 155,700 |
| 2001/09/18 | 1,965 | 2,040 | 1,960 | 1,960 | 84,300 |
| 2001/09/17 | 2,050 | 2,050 | 1,958 | 2,000 | 71,300 |
| 2001/09/14 | 2,100 | 2,100 | 2,040 | 2,060 | 134,400 |
| 2001/09/13 | 1,985 | 2,050 | 1,960 | 2,020 | 49,600 |
| 2001/09/12 | 1,980 | 2,080 | 1,950 | 1,955 | 70,900 |
| 2001/09/11 | 2,120 | 2,150 | 2,070 | 2,130 | 80,000 |
| 2001/09/10 | 1,975 | 2,040 | 1,961 | 2,000 | 170,700 |
| 2001/09/07 | 2,040 | 2,040 | 1,970 | 1,970 | 214,700 |
| 2001/09/06 | 2,070 | 2,080 | 2,030 | 2,045 | 126,300 |
| 2001/09/05 | 2,135 | 2,150 | 2,070 | 2,115 | 105,800 |
| 2001/09/04 | 2,225 | 2,250 | 2,135 | 2,195 | 95,800 |
| 2001/09/03 | 2,255 | 2,270 | 2,185 | 2,220 | 181,100 |
| 2001/08/31 | 2,250 | 2,440 | 2,230 | 2,250 | 681,500 |
| 2001/08/30 | 2,370 | 2,370 | 2,370 | 2,370 | 39,100 |
| 2001/08/29 | 2,770 | 2,770 | 2,770 | 2,770 | 11,200 |
| 2001/08/28 | 3,250 | 3,310 | 3,230 | 3,270 | 78,500 |
| 2001/08/27 | 3,340 | 3,370 | 3,250 | 3,250 | 55,000 |
| 2001/08/24 | 3,300 | 3,300 | 3,190 | 3,240 | 40,900 |
| 2001/08/23 | 3,190 | 3,270 | 3,190 | 3,230 | 40,600 |
| 2001/08/22 | 3,210 | 3,230 | 3,190 | 3,200 | 75,000 |
| 2001/08/21 | 3,270 | 3,270 | 3,200 | 3,250 | 67,200 |
| 2001/08/20 | 3,360 | 3,360 | 3,280 | 3,290 | 106,700 |
| 2001/08/17 | 3,300 | 3,330 | 3,250 | 3,330 | 100,100 |
| 2001/08/16 | 3,390 | 3,390 | 3,270 | 3,330 | 165,000 |
| 2001/08/15 | 3,450 | 3,470 | 3,360 | 3,420 | 119,000 |
| 2001/08/14 | 3,380 | 3,460 | 3,350 | 3,400 | 100,500 |
| 2001/08/13 | 3,370 | 3,370 | 3,310 | 3,330 | 47,600 |
| 2001/08/10 | 3,250 | 3,390 | 3,230 | 3,370 | 56,100 |
| 2001/08/09 | 3,320 | 3,340 | 3,100 | 3,110 | 83,200 |
| 2001/08/08 | 3,400 | 3,440 | 3,260 | 3,340 | 105,300 |
| 2001/08/07 | 3,500 | 3,540 | 3,410 | 3,420 | 144,700 |
| 2001/08/06 | 3,550 | 3,600 | 3,460 | 3,500 | 44,300 |
| 2001/08/03 | 3,650 | 3,660 | 3,470 | 3,520 | 130,900 |
| 2001/08/02 | 3,500 | 3,700 | 3,500 | 3,700 | 87,100 |
| 2001/08/01 | 3,400 | 3,500 | 3,400 | 3,470 | 48,000 |
| 2001/07/31 | 3,410 | 3,450 | 3,390 | 3,390 | 48,200 |
| 2001/07/30 | 3,440 | 3,480 | 3,360 | 3,410 | 42,500 |
| 2001/07/27 | 3,310 | 3,410 | 3,300 | 3,300 | 63,300 |
| 2001/07/26 | 3,350 | 3,350 | 3,300 | 3,310 | 84,800 |
| 2001/07/25 | 3,300 | 3,350 | 3,300 | 3,350 | 23,200 |
| 2001/07/24 | 3,350 | 3,400 | 3,300 | 3,400 | 34,900 |
| 2001/07/23 | 3,400 | 3,400 | 3,320 | 3,350 | 49,000 |
| 2001/07/19 | 3,450 | 3,460 | 3,300 | 3,380 | 74,700 |
| 2001/07/18 | 3,500 | 3,570 | 3,450 | 3,470 | 116,100 |
| 2001/07/17 | 3,480 | 3,480 | 3,400 | 3,460 | 41,100 |
| 2001/07/16 | 3,500 | 3,500 | 3,470 | 3,480 | 8,700 |
| 2001/07/13 | 3,500 | 3,530 | 3,450 | 3,500 | 117,200 |
| 2001/07/12 | 3,400 | 3,480 | 3,380 | 3,480 | 96,400 |
| 2001/07/11 | 3,420 | 3,450 | 3,380 | 3,450 | 57,400 |
| 2001/07/10 | 3,320 | 3,430 | 3,310 | 3,430 | 92,800 |
| 2001/07/09 | 3,220 | 3,280 | 3,210 | 3,280 | 47,500 |
| 2001/07/06 | 3,340 | 3,340 | 3,180 | 3,210 | 77,400 |
| 2001/07/05 | 3,300 | 3,380 | 3,290 | 3,350 | 105,200 |
| 2001/07/04 | 3,320 | 3,390 | 3,290 | 3,290 | 42,900 |
| 2001/07/03 | 3,460 | 3,460 | 3,270 | 3,390 | 47,800 |
| 2001/07/02 | 3,500 | 3,500 | 3,370 | 3,460 | 64,100 |
| 2001/06/29 | 3,480 | 3,500 | 3,460 | 3,490 | 55,400 |
| 2001/06/28 | 3,450 | 3,500 | 3,400 | 3,470 | 39,800 |
| 2001/06/27 | 3,490 | 3,500 | 3,460 | 3,490 | 33,100 |
| 2001/06/26 | 3,550 | 3,560 | 3,480 | 3,500 | 127,100 |
| 2001/06/25 | 3,390 | 3,500 | 3,380 | 3,450 | 83,900 |
| 2001/06/22 | 3,300 | 3,390 | 3,300 | 3,390 | 66,700 |
| 2001/06/21 | 3,380 | 3,400 | 3,300 | 3,300 | 52,000 |
| 2001/06/20 | 3,350 | 3,380 | 3,320 | 3,380 | 61,500 |
| 2001/06/19 | 3,370 | 3,380 | 3,200 | 3,300 | 51,400 |
| 2001/06/18 | 3,400 | 3,440 | 3,350 | 3,380 | 24,300 |
| 2001/06/15 | 3,270 | 3,380 | 3,210 | 3,380 | 51,900 |
| 2001/06/14 | 3,330 | 3,360 | 3,300 | 3,300 | 19,200 |
| 2001/06/13 | 3,380 | 3,400 | 3,330 | 3,360 | 10,100 |
| 2001/06/12 | 3,370 | 3,420 | 3,360 | 3,360 | 28,600 |
| 2001/06/11 | 3,500 | 3,530 | 3,410 | 3,500 | 30,700 |
| 2001/06/08 | 3,520 | 3,520 | 3,470 | 3,470 | 164,300 |
| 2001/06/07 | 3,400 | 3,520 | 3,400 | 3,490 | 60,500 |
| 2001/06/06 | 3,500 | 3,520 | 3,450 | 3,460 | 89,400 |
| 2001/06/05 | 3,460 | 3,460 | 3,360 | 3,440 | 18,300 |
| 2001/06/04 | 3,380 | 3,420 | 3,350 | 3,350 | 15,300 |
| 2001/06/01 | 3,500 | 3,500 | 3,400 | 3,480 | 46,600 |
| 2001/05/31 | 3,300 | 3,500 | 3,300 | 3,410 | 47,000 |
| 2001/05/30 | 3,440 | 3,460 | 3,350 | 3,350 | 27,300 |
| 2001/05/29 | 3,530 | 3,530 | 3,450 | 3,500 | 34,300 |
| 2001/05/28 | 3,450 | 3,550 | 3,450 | 3,510 | 242,300 |
| 2001/05/25 | 3,350 | 3,390 | 3,320 | 3,350 | 90,600 |
| 2001/05/24 | 3,370 | 3,580 | 3,320 | 3,530 | 309,000 |
| 2001/05/23 | 3,180 | 3,420 | 3,160 | 3,320 | 310,300 |
| 2001/05/22 | 3,200 | 3,210 | 3,170 | 3,200 | 167,300 |
| 2001/05/21 | 3,100 | 3,150 | 3,060 | 3,100 | 112,300 |
| 2001/05/18 | 3,060 | 3,100 | 3,020 | 3,030 | 45,000 |
| 2001/05/17 | 3,050 | 3,110 | 3,010 | 3,110 | 72,000 |
| 2001/05/16 | 3,000 | 3,050 | 3,000 | 3,010 | 58,000 |
| 2001/05/15 | 2,955 | 3,030 | 2,955 | 3,020 | 58,400 |
| 2001/05/14 | 2,980 | 3,020 | 2,940 | 2,955 | 53,200 |
| 2001/05/11 | 3,050 | 3,090 | 2,955 | 2,955 | 52,800 |
| 2001/05/10 | 3,060 | 3,060 | 2,965 | 3,050 | 81,600 |
| 2001/05/09 | 2,900 | 3,090 | 2,850 | 3,090 | 99,000 |
| 2001/05/08 | 3,000 | 3,000 | 2,885 | 2,920 | 103,900 |
| 2001/05/07 | 3,070 | 3,070 | 3,000 | 3,040 | 64,300 |
| 2001/05/02 | 3,100 | 3,100 | 3,010 | 3,060 | 138,600 |
| 2001/05/01 | 3,150 | 3,150 | 3,100 | 3,120 | 146,700 |
| 2001/04/27 | 3,160 | 3,160 | 3,090 | 3,120 | 92,100 |
| 2001/04/26 | 3,170 | 3,170 | 3,000 | 3,000 | 113,800 |
| 2001/04/25 | 3,100 | 3,100 | 3,070 | 3,070 | 48,400 |
| 2001/04/24 | 3,120 | 3,180 | 3,090 | 3,110 | 171,000 |
| 2001/04/23 | 2,935 | 3,150 | 2,930 | 3,140 | 158,900 |
| 2001/04/20 | 2,900 | 2,945 | 2,880 | 2,925 | 85,100 |
| 2001/04/19 | 2,850 | 2,950 | 2,850 | 2,950 | 123,500 |
| 2001/04/18 | 2,800 | 2,830 | 2,750 | 2,815 | 122,200 |
| 2001/04/17 | 2,820 | 2,820 | 2,750 | 2,785 | 58,900 |
| 2001/04/16 | 2,750 | 2,825 | 2,680 | 2,825 | 108,300 |
| 2001/04/13 | 2,715 | 2,790 | 2,715 | 2,790 | 90,000 |
| 2001/04/12 | 2,750 | 2,790 | 2,680 | 2,700 | 83,200 |
| 2001/04/11 | 2,800 | 2,810 | 2,750 | 2,790 | 71,200 |
| 2001/04/10 | 2,890 | 2,890 | 2,715 | 2,715 | 67,200 |
| 2001/04/09 | 2,930 | 2,950 | 2,820 | 2,850 | 73,500 |
| 2001/04/06 | 2,900 | 2,970 | 2,820 | 2,970 | 139,400 |
| 2001/04/05 | 2,890 | 2,940 | 2,820 | 2,900 | 79,500 |
| 2001/04/04 | 2,810 | 2,850 | 2,790 | 2,820 | 75,600 |
| 2001/04/03 | 2,850 | 2,875 | 2,810 | 2,850 | 90,900 |
| 2001/04/02 | 2,910 | 2,915 | 2,765 | 2,850 | 106,700 |
| 2001/03/30 | 3,000 | 3,020 | 2,930 | 3,000 | 85,600 |
| 2001/03/29 | 2,900 | 3,040 | 2,880 | 3,000 | 118,300 |
| 2001/03/28 | 2,850 | 2,900 | 2,810 | 2,900 | 59,600 |
| 2001/03/27 | 2,830 | 2,900 | 2,785 | 2,800 | 92,800 |
| 2001/03/26 | 2,870 | 2,900 | 2,765 | 2,890 | 146,600 |
| 2001/03/23 | 2,860 | 2,860 | 2,790 | 2,790 | 135,600 |
| 2001/03/22 | 2,850 | 2,870 | 2,770 | 2,855 | 129,800 |
| 2001/03/21 | 2,750 | 2,990 | 2,750 | 2,990 | 74,500 |
| 2001/03/19 | 2,700 | 2,795 | 2,690 | 2,750 | 77,700 |
| 2001/03/16 | 2,770 | 2,795 | 2,715 | 2,715 | 93,700 |
| 2001/03/15 | 2,640 | 2,750 | 2,580 | 2,750 | 101,300 |
| 2001/03/14 | 2,750 | 2,765 | 2,650 | 2,670 | 42,100 |
| 2001/03/13 | 2,650 | 2,665 | 2,625 | 2,630 | 77,300 |
| 2001/03/12 | 2,730 | 2,730 | 2,670 | 2,720 | 62,800 |
| 2001/03/09 | 2,700 | 2,735 | 2,695 | 2,725 | 108,500 |
| 2001/03/08 | 2,730 | 2,740 | 2,700 | 2,740 | 35,400 |
| 2001/03/07 | 2,745 | 2,760 | 2,695 | 2,740 | 43,600 |
| 2001/03/06 | 2,700 | 2,730 | 2,680 | 2,730 | 58,500 |
| 2001/03/05 | 2,650 | 2,705 | 2,650 | 2,670 | 55,600 |
| 2001/03/02 | 2,715 | 2,715 | 2,650 | 2,650 | 61,400 |
| 2001/03/01 | 2,730 | 2,730 | 2,650 | 2,720 | 60,100 |
| 2001/02/28 | 2,685 | 2,685 | 2,610 | 2,650 | 54,100 |
| 2001/02/27 | 2,625 | 2,650 | 2,620 | 2,645 | 50,400 |
| 2001/02/26 | 2,765 | 2,775 | 2,610 | 2,610 | 62,300 |
| 2001/02/23 | 2,600 | 2,710 | 2,600 | 2,665 | 61,400 |
| 2001/02/22 | 2,500 | 2,650 | 2,500 | 2,575 | 53,200 |
| 2001/02/21 | 2,550 | 2,600 | 2,490 | 2,520 | 87,600 |
| 2001/02/20 | 2,530 | 2,580 | 2,525 | 2,580 | 60,600 |
| 2001/02/19 | 2,610 | 2,625 | 2,535 | 2,545 | 60,800 |
| 2001/02/16 | 2,605 | 2,630 | 2,600 | 2,605 | 61,800 |
| 2001/02/15 | 2,550 | 2,600 | 2,545 | 2,600 | 79,700 |
| 2001/02/14 | 2,685 | 2,690 | 2,575 | 2,580 | 72,300 |
| 2001/02/13 | 2,745 | 2,745 | 2,600 | 2,605 | 87,900 |
| 2001/02/09 | 2,735 | 2,800 | 2,735 | 2,745 | 51,400 |
| 2001/02/08 | 2,915 | 2,920 | 2,795 | 2,795 | 51,100 |
| 2001/02/07 | 2,950 | 2,960 | 2,905 | 2,920 | 15,800 |
| 2001/02/06 | 2,950 | 3,020 | 2,900 | 2,940 | 39,800 |
| 2001/02/05 | 2,970 | 3,000 | 2,950 | 2,950 | 13,900 |
| 2001/02/02 | 2,995 | 3,050 | 2,980 | 3,000 | 25,100 |
| 2001/02/01 | 3,060 | 3,060 | 2,985 | 2,995 | 13,800 |
| 2001/01/31 | 2,985 | 3,120 | 2,985 | 3,090 | 35,300 |
| 2001/01/30 | 2,985 | 3,020 | 2,980 | 2,985 | 28,000 |
| 2001/01/29 | 2,940 | 2,985 | 2,940 | 2,975 | 30,400 |
| 2001/01/26 | 3,070 | 3,070 | 2,990 | 3,020 | 36,400 |
| 2001/01/25 | 2,950 | 3,070 | 2,950 | 3,070 | 23,600 |
| 2001/01/24 | 3,000 | 3,040 | 2,965 | 2,965 | 55,800 |
| 2001/01/23 | 3,100 | 3,160 | 3,000 | 3,000 | 36,000 |
| 2001/01/22 | 3,160 | 3,200 | 3,060 | 3,200 | 18,200 |
| 2001/01/19 | 3,050 | 3,190 | 3,050 | 3,160 | 47,600 |
| 2001/01/18 | 3,050 | 3,070 | 2,990 | 3,070 | 41,900 |
| 2001/01/17 | 3,040 | 3,040 | 2,920 | 2,970 | 42,500 |
| 2001/01/16 | 3,060 | 3,090 | 2,995 | 3,040 | 37,400 |
| 2001/01/15 | 3,260 | 3,280 | 3,110 | 3,110 | 8,000 |
| 2001/01/12 | 3,200 | 3,250 | 3,070 | 3,160 | 28,200 |
| 2001/01/11 | 3,250 | 3,250 | 3,100 | 3,200 | 16,300 |
| 2001/01/10 | 3,180 | 3,200 | 3,150 | 3,200 | 24,900 |
| 2001/01/09 | 3,070 | 3,110 | 3,000 | 3,100 | 19,600 |
| 2001/01/05 | 3,180 | 3,180 | 3,150 | 3,170 | 9,000 |
| 2001/01/04 | 3,100 | 3,170 | 3,060 | 3,060 | 14,300 |