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
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

このページの先頭へ