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 |
---|---|---|---|---|---|
2002/12/30 | 2,800 | 2,860 | 2,800 | 2,860 | 12,800 |
2002/12/27 | 2,945 | 2,945 | 2,840 | 2,845 | 40,700 |
2002/12/26 | 2,895 | 2,935 | 2,865 | 2,910 | 56,900 |
2002/12/25 | 2,780 | 2,885 | 2,760 | 2,855 | 211,200 |
2002/12/24 | 2,830 | 2,870 | 2,815 | 2,820 | 218,100 |
2002/12/20 | 2,990 | 3,000 | 2,970 | 3,000 | 370,900 |
2002/12/19 | 2,950 | 2,980 | 2,950 | 2,980 | 654,000 |
2002/12/18 | 2,985 | 2,995 | 2,975 | 2,975 | 168,900 |
2002/12/17 | 3,010 | 3,030 | 2,990 | 3,020 | 142,300 |
2002/12/16 | 3,060 | 3,090 | 3,000 | 3,010 | 179,000 |
2002/12/13 | 3,140 | 3,140 | 3,050 | 3,110 | 315,900 |
2002/12/12 | 3,100 | 3,140 | 3,070 | 3,130 | 616,200 |
2002/12/11 | 3,000 | 3,060 | 2,990 | 3,060 | 373,500 |
2002/12/10 | 2,970 | 2,990 | 2,960 | 2,990 | 179,100 |
2002/12/09 | 2,965 | 2,970 | 2,920 | 2,970 | 119,500 |
2002/12/06 | 2,970 | 2,970 | 2,920 | 2,970 | 99,900 |
2002/12/05 | 2,930 | 2,975 | 2,870 | 2,955 | 88,600 |
2002/12/04 | 2,975 | 3,000 | 2,950 | 2,950 | 192,100 |
2002/12/03 | 2,850 | 2,970 | 2,835 | 2,970 | 201,300 |
2002/12/02 | 2,850 | 2,850 | 2,760 | 2,825 | 436,000 |
2002/11/29 | 2,930 | 2,950 | 2,820 | 2,860 | 358,800 |
2002/11/28 | 3,050 | 3,070 | 2,990 | 2,990 | 183,600 |
2002/11/27 | 3,040 | 3,110 | 3,040 | 3,050 | 129,800 |
2002/11/26 | 3,100 | 3,130 | 3,020 | 3,030 | 151,900 |
2002/11/25 | 3,180 | 3,200 | 3,110 | 3,140 | 135,000 |
2002/11/22 | 3,100 | 3,200 | 3,100 | 3,200 | 109,300 |
2002/11/21 | 3,110 | 3,170 | 3,110 | 3,150 | 119,500 |
2002/11/20 | 3,060 | 3,160 | 3,060 | 3,160 | 135,200 |
2002/11/19 | 3,140 | 3,150 | 3,080 | 3,150 | 140,400 |
2002/11/18 | 3,240 | 3,240 | 3,200 | 3,240 | 75,800 |
2002/11/15 | 3,130 | 3,210 | 3,130 | 3,210 | 66,500 |
2002/11/14 | 3,190 | 3,230 | 3,170 | 3,170 | 57,600 |
2002/11/13 | 3,250 | 3,250 | 3,160 | 3,240 | 67,300 |
2002/11/12 | 3,160 | 3,250 | 3,110 | 3,240 | 58,100 |
2002/11/11 | 3,250 | 3,250 | 3,170 | 3,230 | 39,900 |
2002/11/08 | 3,270 | 3,300 | 3,200 | 3,270 | 81,200 |
2002/11/07 | 3,280 | 3,290 | 3,210 | 3,270 | 36,100 |
2002/11/06 | 3,290 | 3,300 | 3,270 | 3,300 | 107,200 |
2002/11/05 | 3,250 | 3,300 | 3,190 | 3,300 | 109,100 |
2002/11/01 | 3,300 | 3,300 | 3,250 | 3,260 | 96,600 |
2002/10/31 | 3,320 | 3,320 | 3,280 | 3,300 | 86,400 |
2002/10/30 | 3,300 | 3,350 | 3,280 | 3,330 | 192,200 |
2002/10/29 | 3,280 | 3,320 | 3,230 | 3,300 | 119,700 |
2002/10/28 | 3,280 | 3,300 | 3,200 | 3,290 | 197,500 |
2002/10/25 | 3,230 | 3,300 | 3,210 | 3,300 | 187,800 |
2002/10/24 | 3,250 | 3,260 | 3,150 | 3,180 | 98,600 |
2002/10/23 | 3,150 | 3,250 | 3,100 | 3,240 | 197,800 |
2002/10/22 | 3,100 | 3,310 | 3,060 | 3,190 | 424,100 |
2002/10/21 | 3,200 | 3,220 | 3,090 | 3,100 | 113,400 |
2002/10/18 | 3,160 | 3,220 | 3,140 | 3,180 | 139,100 |
2002/10/17 | 3,170 | 3,180 | 3,120 | 3,150 | 68,000 |
2002/10/16 | 3,340 | 3,340 | 3,150 | 3,150 | 131,800 |
2002/10/15 | 3,260 | 3,380 | 3,190 | 3,310 | 208,200 |
2002/10/11 | 3,120 | 3,300 | 3,090 | 3,290 | 255,100 |
2002/10/10 | 3,090 | 3,110 | 3,060 | 3,080 | 209,000 |
2002/10/09 | 3,040 | 3,110 | 3,040 | 3,080 | 267,000 |
2002/10/08 | 2,935 | 3,000 | 2,935 | 3,000 | 86,800 |
2002/10/07 | 3,000 | 3,000 | 2,940 | 2,940 | 49,200 |
2002/10/04 | 3,040 | 3,070 | 2,970 | 3,070 | 123,900 |
2002/10/03 | 2,985 | 3,040 | 2,945 | 3,040 | 168,700 |
2002/10/02 | 3,000 | 3,020 | 2,945 | 2,945 | 45,200 |
2002/10/01 | 3,000 | 3,000 | 2,900 | 2,995 | 95,200 |
2002/09/30 | 3,050 | 3,090 | 3,000 | 3,020 | 112,900 |
2002/09/27 | 3,050 | 3,080 | 3,010 | 3,040 | 87,600 |
2002/09/26 | 3,010 | 3,050 | 2,990 | 3,030 | 170,700 |
2002/09/25 | 2,935 | 3,000 | 2,820 | 3,000 | 148,400 |
2002/09/24 | 2,915 | 2,945 | 2,850 | 2,940 | 111,000 |
2002/09/20 | 2,950 | 3,080 | 2,950 | 2,980 | 122,800 |
2002/09/19 | 2,910 | 3,130 | 2,910 | 3,090 | 620,000 |
2002/09/18 | 2,785 | 2,900 | 2,755 | 2,900 | 983,800 |
2002/09/17 | 2,630 | 2,745 | 2,625 | 2,745 | 151,100 |
2002/09/13 | 2,630 | 2,630 | 2,580 | 2,630 | 138,900 |
2002/09/12 | 2,595 | 2,675 | 2,590 | 2,670 | 105,200 |
2002/09/11 | 2,730 | 2,735 | 2,585 | 2,615 | 95,900 |
2002/09/10 | 2,730 | 2,735 | 2,700 | 2,725 | 44,800 |
2002/09/09 | 2,685 | 2,740 | 2,685 | 2,715 | 47,100 |
2002/09/06 | 2,730 | 2,730 | 2,670 | 2,680 | 62,600 |
2002/09/05 | 2,730 | 2,730 | 2,660 | 2,690 | 117,000 |
2002/09/04 | 2,770 | 2,800 | 2,725 | 2,730 | 88,300 |
2002/09/03 | 2,780 | 2,820 | 2,750 | 2,770 | 76,000 |
2002/09/02 | 2,820 | 2,820 | 2,740 | 2,750 | 57,600 |
2002/08/30 | 2,775 | 2,780 | 2,730 | 2,780 | 61,700 |
2002/08/29 | 2,725 | 2,800 | 2,720 | 2,750 | 66,500 |
2002/08/28 | 2,795 | 2,805 | 2,720 | 2,720 | 97,200 |
2002/08/27 | 2,790 | 2,815 | 2,745 | 2,780 | 105,400 |
2002/08/26 | 2,830 | 2,850 | 2,825 | 2,850 | 104,900 |
2002/08/23 | 2,850 | 2,860 | 2,825 | 2,840 | 74,400 |
2002/08/22 | 2,815 | 2,850 | 2,780 | 2,850 | 70,200 |
2002/08/21 | 2,860 | 2,885 | 2,840 | 2,865 | 71,700 |
2002/08/20 | 2,800 | 2,880 | 2,800 | 2,875 | 195,500 |
2002/08/19 | 2,820 | 2,880 | 2,715 | 2,810 | 252,600 |
2002/08/16 | 2,790 | 2,850 | 2,790 | 2,850 | 134,100 |
2002/08/15 | 2,685 | 2,790 | 2,685 | 2,770 | 70,300 |
2002/08/14 | 2,660 | 2,735 | 2,660 | 2,705 | 61,900 |
2002/08/13 | 2,560 | 2,725 | 2,560 | 2,705 | 135,900 |
2002/08/12 | 2,550 | 2,635 | 2,550 | 2,600 | 64,500 |
2002/08/09 | 2,600 | 2,600 | 2,510 | 2,545 | 57,500 |
2002/08/08 | 2,470 | 2,530 | 2,420 | 2,420 | 62,000 |
2002/08/07 | 2,440 | 2,470 | 2,420 | 2,440 | 80,100 |
2002/08/06 | 2,500 | 2,500 | 2,350 | 2,440 | 71,000 |
2002/08/05 | 2,515 | 2,555 | 2,500 | 2,500 | 42,500 |
2002/08/02 | 2,600 | 2,600 | 2,550 | 2,555 | 65,800 |
2002/08/01 | 2,600 | 2,650 | 2,550 | 2,605 | 56,200 |
2002/07/31 | 2,650 | 2,650 | 2,600 | 2,600 | 81,000 |
2002/07/30 | 2,575 | 2,635 | 2,575 | 2,610 | 71,700 |
2002/07/29 | 2,595 | 2,620 | 2,505 | 2,555 | 167,100 |
2002/07/26 | 2,700 | 2,810 | 2,675 | 2,675 | 166,600 |
2002/07/25 | 2,550 | 2,710 | 2,550 | 2,660 | 72,900 |
2002/07/24 | 2,510 | 2,540 | 2,505 | 2,515 | 72,700 |
2002/07/23 | 2,560 | 2,580 | 2,500 | 2,515 | 40,000 |
2002/07/22 | 2,580 | 2,625 | 2,580 | 2,580 | 48,000 |
2002/07/19 | 2,620 | 2,645 | 2,605 | 2,625 | 40,200 |
2002/07/18 | 2,670 | 2,705 | 2,650 | 2,660 | 20,800 |
2002/07/17 | 2,650 | 2,700 | 2,645 | 2,670 | 57,100 |
2002/07/16 | 2,665 | 2,705 | 2,640 | 2,700 | 109,900 |
2002/07/15 | 2,720 | 2,775 | 2,695 | 2,745 | 56,000 |
2002/07/12 | 2,790 | 2,820 | 2,725 | 2,760 | 43,100 |
2002/07/11 | 2,825 | 2,840 | 2,795 | 2,830 | 52,500 |
2002/07/10 | 2,870 | 2,905 | 2,845 | 2,860 | 68,000 |
2002/07/09 | 2,790 | 2,900 | 2,780 | 2,855 | 54,400 |
2002/07/08 | 2,900 | 2,920 | 2,780 | 2,790 | 62,500 |
2002/07/05 | 2,940 | 2,950 | 2,860 | 2,885 | 44,400 |
2002/07/04 | 2,850 | 2,915 | 2,850 | 2,900 | 47,300 |
2002/07/03 | 2,820 | 2,925 | 2,820 | 2,925 | 81,800 |
2002/07/02 | 2,820 | 2,855 | 2,815 | 2,820 | 60,200 |
2002/07/01 | 2,850 | 2,880 | 2,830 | 2,850 | 86,000 |
2002/06/28 | 2,800 | 2,850 | 2,755 | 2,805 | 57,800 |
2002/06/27 | 2,800 | 2,810 | 2,770 | 2,795 | 49,900 |
2002/06/26 | 2,835 | 2,840 | 2,780 | 2,805 | 184,600 |
2002/06/25 | 2,765 | 2,805 | 2,690 | 2,755 | 93,200 |
2002/06/24 | 2,650 | 2,735 | 2,640 | 2,735 | 84,200 |
2002/06/21 | 2,600 | 2,660 | 2,550 | 2,640 | 115,700 |
2002/06/20 | 2,560 | 2,615 | 2,520 | 2,595 | 82,200 |
2002/06/19 | 2,570 | 2,575 | 2,535 | 2,550 | 102,300 |
2002/06/18 | 2,630 | 2,660 | 2,550 | 2,595 | 180,500 |
2002/06/17 | 2,590 | 2,680 | 2,550 | 2,675 | 207,100 |
2002/06/14 | 2,580 | 2,650 | 2,555 | 2,615 | 330,000 |
2002/06/13 | 2,725 | 2,740 | 2,630 | 2,710 | 100,000 |
2002/06/12 | 2,775 | 2,775 | 2,645 | 2,645 | 114,200 |
2002/06/11 | 2,795 | 2,820 | 2,790 | 2,795 | 65,400 |
2002/06/10 | 2,810 | 2,850 | 2,800 | 2,830 | 72,800 |
2002/06/07 | 2,845 | 2,870 | 2,825 | 2,850 | 76,600 |
2002/06/06 | 2,905 | 2,940 | 2,830 | 2,835 | 113,500 |
2002/06/05 | 2,965 | 2,990 | 2,880 | 2,880 | 89,000 |
2002/06/04 | 3,060 | 3,060 | 2,955 | 2,985 | 83,200 |
2002/06/03 | 2,985 | 3,080 | 2,985 | 3,010 | 240,800 |
2002/05/31 | 2,945 | 3,000 | 2,940 | 2,950 | 173,500 |
2002/05/30 | 2,940 | 2,940 | 2,860 | 2,905 | 128,000 |
2002/05/29 | 2,980 | 2,980 | 2,900 | 2,900 | 121,000 |
2002/05/28 | 2,945 | 2,960 | 2,885 | 2,950 | 93,900 |
2002/05/27 | 2,995 | 3,030 | 2,950 | 2,985 | 117,400 |
2002/05/24 | 3,000 | 3,000 | 2,820 | 2,995 | 412,900 |
2002/05/23 | 2,755 | 3,080 | 2,740 | 3,080 | 659,600 |
2002/05/22 | 2,675 | 2,720 | 2,660 | 2,675 | 303,200 |
2002/05/21 | 2,500 | 2,655 | 2,500 | 2,640 | 340,600 |
2002/05/20 | 2,620 | 2,620 | 2,490 | 2,510 | 270,200 |
2002/05/17 | 2,650 | 2,650 | 2,525 | 2,540 | 194,000 |
2002/05/16 | 2,550 | 2,570 | 2,510 | 2,560 | 179,600 |
2002/05/15 | 2,690 | 2,690 | 2,600 | 2,600 | 92,200 |
2002/05/14 | 2,700 | 2,715 | 2,610 | 2,655 | 145,100 |
2002/05/13 | 2,690 | 2,710 | 2,650 | 2,665 | 140,500 |
2002/05/10 | 2,585 | 2,660 | 2,575 | 2,650 | 161,500 |
2002/05/09 | 2,550 | 2,645 | 2,540 | 2,625 | 251,700 |
2002/05/08 | 2,500 | 2,545 | 2,500 | 2,525 | 110,800 |
2002/05/07 | 2,500 | 2,525 | 2,495 | 2,500 | 72,100 |
2002/05/02 | 2,500 | 2,530 | 2,470 | 2,500 | 68,800 |
2002/05/01 | 2,550 | 2,550 | 2,500 | 2,525 | 88,400 |
2002/04/30 | 2,450 | 2,550 | 2,445 | 2,505 | 206,800 |
2002/04/26 | 2,390 | 2,450 | 2,325 | 2,450 | 173,900 |
2002/04/25 | 2,380 | 2,400 | 2,340 | 2,385 | 96,500 |
2002/04/24 | 2,420 | 2,430 | 2,345 | 2,385 | 278,800 |
2002/04/23 | 2,315 | 2,450 | 2,270 | 2,445 | 167,900 |
2002/04/22 | 2,310 | 2,370 | 2,300 | 2,335 | 148,700 |
2002/04/19 | 2,220 | 2,305 | 2,200 | 2,295 | 228,000 |
2002/04/18 | 2,130 | 2,210 | 2,095 | 2,180 | 129,300 |
2002/04/17 | 2,135 | 2,135 | 2,085 | 2,135 | 37,700 |
2002/04/16 | 2,120 | 2,125 | 2,060 | 2,125 | 24,700 |
2002/04/15 | 2,100 | 2,100 | 2,035 | 2,095 | 54,200 |
2002/04/12 | 2,145 | 2,150 | 2,050 | 2,140 | 56,000 |
2002/04/11 | 2,135 | 2,135 | 2,075 | 2,115 | 60,400 |
2002/04/10 | 2,025 | 2,150 | 2,025 | 2,150 | 47,300 |
2002/04/09 | 2,045 | 2,080 | 2,020 | 2,030 | 51,500 |
2002/04/08 | 2,175 | 2,175 | 2,060 | 2,085 | 16,700 |
2002/04/05 | 2,090 | 2,120 | 2,075 | 2,110 | 70,600 |
2002/04/04 | 2,075 | 2,090 | 2,050 | 2,090 | 67,900 |
2002/04/03 | 2,060 | 2,085 | 2,055 | 2,075 | 32,200 |
2002/04/02 | 2,050 | 2,075 | 2,025 | 2,065 | 18,800 |
2002/04/01 | 2,120 | 2,120 | 2,025 | 2,050 | 23,800 |
2002/03/29 | 2,165 | 2,165 | 2,040 | 2,040 | 28,100 |
2002/03/28 | 2,165 | 2,185 | 2,150 | 2,160 | 50,100 |
2002/03/27 | 2,110 | 2,165 | 2,110 | 2,165 | 47,400 |
2002/03/26 | 2,195 | 2,195 | 2,080 | 2,115 | 79,300 |
2002/03/25 | 2,050 | 2,100 | 2,035 | 2,100 | 75,500 |
2002/03/22 | 2,025 | 2,050 | 2,020 | 2,030 | 87,800 |
2002/03/20 | 2,000 | 2,000 | 1,980 | 1,990 | 71,900 |
2002/03/19 | 1,998 | 1,999 | 1,951 | 1,990 | 48,100 |
2002/03/18 | 2,000 | 2,020 | 1,980 | 1,980 | 48,900 |
2002/03/15 | 1,971 | 1,976 | 1,937 | 1,940 | 52,300 |
2002/03/14 | 1,990 | 1,999 | 1,950 | 1,961 | 44,200 |
2002/03/13 | 2,055 | 2,075 | 1,950 | 1,950 | 47,300 |
2002/03/12 | 2,100 | 2,135 | 2,080 | 2,080 | 40,200 |
2002/03/11 | 2,075 | 2,110 | 2,065 | 2,100 | 66,200 |
2002/03/08 | 2,040 | 2,150 | 2,040 | 2,080 | 153,100 |
2002/03/07 | 2,050 | 2,150 | 2,035 | 2,125 | 67,900 |
2002/03/06 | 2,045 | 2,045 | 1,980 | 2,015 | 50,300 |
2002/03/05 | 2,035 | 2,075 | 2,010 | 2,020 | 44,900 |
2002/03/04 | 2,080 | 2,105 | 2,025 | 2,075 | 73,100 |
2002/03/01 | 2,100 | 2,100 | 2,050 | 2,080 | 47,000 |
2002/02/28 | 2,045 | 2,100 | 2,030 | 2,055 | 73,900 |
2002/02/27 | 1,999 | 2,050 | 1,998 | 2,050 | 103,500 |
2002/02/26 | 2,015 | 2,015 | 1,940 | 2,000 | 106,100 |
2002/02/25 | 1,898 | 1,960 | 1,895 | 1,954 | 66,600 |
2002/02/22 | 1,865 | 1,891 | 1,831 | 1,891 | 63,200 |
2002/02/21 | 1,837 | 1,900 | 1,837 | 1,895 | 72,400 |
2002/02/20 | 1,840 | 1,842 | 1,825 | 1,832 | 79,200 |
2002/02/19 | 1,841 | 1,870 | 1,831 | 1,849 | 98,300 |
2002/02/18 | 1,900 | 1,900 | 1,830 | 1,840 | 54,800 |
2002/02/15 | 1,821 | 1,849 | 1,821 | 1,840 | 41,900 |
2002/02/14 | 1,860 | 1,881 | 1,840 | 1,864 | 57,300 |
2002/02/13 | 1,819 | 1,861 | 1,813 | 1,849 | 66,500 |
2002/02/12 | 1,799 | 1,820 | 1,779 | 1,820 | 127,000 |
2002/02/08 | 1,751 | 1,802 | 1,747 | 1,784 | 138,200 |
2002/02/07 | 1,828 | 1,850 | 1,751 | 1,770 | 144,300 |
2002/02/06 | 1,848 | 1,850 | 1,800 | 1,828 | 79,000 |
2002/02/05 | 1,911 | 1,927 | 1,859 | 1,859 | 64,800 |
2002/02/04 | 2,050 | 2,050 | 1,947 | 1,980 | 61,200 |
2002/02/01 | 2,015 | 2,035 | 1,990 | 2,020 | 129,300 |
2002/01/31 | 1,980 | 1,991 | 1,930 | 1,990 | 62,700 |
2002/01/30 | 2,000 | 2,000 | 1,960 | 1,980 | 46,100 |
2002/01/29 | 2,020 | 2,020 | 1,990 | 1,990 | 31,700 |
2002/01/28 | 2,025 | 2,025 | 1,974 | 1,990 | 62,500 |
2002/01/25 | 2,000 | 2,010 | 1,960 | 1,990 | 69,300 |
2002/01/24 | 1,991 | 2,005 | 1,990 | 1,995 | 69,900 |
2002/01/23 | 2,000 | 2,010 | 1,990 | 1,990 | 49,300 |
2002/01/22 | 2,040 | 2,060 | 1,991 | 2,040 | 78,300 |
2002/01/21 | 2,045 | 2,090 | 2,030 | 2,080 | 50,600 |
2002/01/18 | 2,020 | 2,050 | 1,990 | 2,050 | 36,300 |
2002/01/17 | 1,981 | 1,995 | 1,976 | 1,978 | 18,500 |
2002/01/16 | 2,000 | 2,050 | 1,960 | 1,968 | 34,700 |
2002/01/15 | 1,925 | 1,990 | 1,920 | 1,951 | 49,000 |
2002/01/11 | 1,980 | 1,983 | 1,950 | 1,950 | 75,000 |
2002/01/10 | 1,991 | 1,998 | 1,980 | 1,981 | 55,200 |
2002/01/09 | 2,020 | 2,030 | 1,981 | 1,998 | 62,500 |
2002/01/08 | 2,050 | 2,055 | 2,015 | 2,025 | 60,800 |
2002/01/07 | 2,075 | 2,075 | 2,020 | 2,050 | 55,800 |
2002/01/04 | 2,035 | 2,035 | 2,000 | 2,005 | 33,500 |