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 |
|---|---|---|---|---|---|
| 2003/12/30 | 3,460 | 3,510 | 3,460 | 3,480 | 17,000 |
| 2003/12/29 | 3,460 | 3,530 | 3,450 | 3,490 | 49,000 |
| 2003/12/26 | 3,440 | 3,510 | 3,400 | 3,510 | 59,700 |
| 2003/12/25 | 3,440 | 3,470 | 3,380 | 3,440 | 102,300 |
| 2003/12/24 | 3,600 | 3,600 | 3,420 | 3,440 | 179,800 |
| 2003/12/22 | 3,550 | 3,720 | 3,550 | 3,700 | 345,200 |
| 2003/12/19 | 3,480 | 3,580 | 3,480 | 3,530 | 383,000 |
| 2003/12/18 | 3,360 | 3,470 | 3,340 | 3,450 | 292,900 |
| 2003/12/17 | 3,400 | 3,400 | 3,300 | 3,310 | 219,800 |
| 2003/12/16 | 3,270 | 3,320 | 3,230 | 3,300 | 173,500 |
| 2003/12/15 | 3,250 | 3,290 | 3,210 | 3,270 | 281,700 |
| 2003/12/12 | 3,170 | 3,180 | 3,140 | 3,150 | 411,800 |
| 2003/12/11 | 3,200 | 3,220 | 3,130 | 3,160 | 383,400 |
| 2003/12/10 | 3,100 | 3,190 | 3,080 | 3,170 | 474,400 |
| 2003/12/09 | 3,080 | 3,110 | 3,050 | 3,100 | 367,700 |
| 2003/12/08 | 3,000 | 3,030 | 2,975 | 3,030 | 1,093,600 |
| 2003/12/05 | 3,090 | 3,110 | 3,030 | 3,070 | 343,500 |
| 2003/12/04 | 3,070 | 3,120 | 3,060 | 3,080 | 388,200 |
| 2003/12/03 | 2,980 | 3,060 | 2,960 | 3,030 | 397,700 |
| 2003/12/02 | 2,945 | 3,060 | 2,940 | 3,040 | 596,100 |
| 2003/12/01 | 2,955 | 2,955 | 2,940 | 2,945 | 485,500 |
| 2003/11/28 | 2,955 | 2,970 | 2,935 | 2,955 | 654,500 |
| 2003/11/27 | 3,170 | 3,170 | 3,010 | 3,010 | 192,600 |
| 2003/11/26 | 3,270 | 3,280 | 3,220 | 3,220 | 89,400 |
| 2003/11/25 | 3,250 | 3,330 | 3,220 | 3,260 | 101,000 |
| 2003/11/21 | 3,170 | 3,240 | 3,120 | 3,150 | 71,100 |
| 2003/11/20 | 3,300 | 3,300 | 3,130 | 3,180 | 106,300 |
| 2003/11/19 | 3,190 | 3,350 | 3,150 | 3,290 | 86,400 |
| 2003/11/18 | 3,100 | 3,200 | 3,070 | 3,140 | 100,100 |
| 2003/11/17 | 3,300 | 3,300 | 3,160 | 3,200 | 58,300 |
| 2003/11/14 | 3,340 | 3,340 | 3,270 | 3,300 | 73,200 |
| 2003/11/13 | 3,290 | 3,300 | 3,190 | 3,300 | 51,400 |
| 2003/11/12 | 3,340 | 3,380 | 3,270 | 3,350 | 77,300 |
| 2003/11/11 | 3,220 | 3,290 | 3,180 | 3,190 | 40,200 |
| 2003/11/10 | 3,300 | 3,350 | 3,220 | 3,280 | 62,800 |
| 2003/11/07 | 3,290 | 3,320 | 3,220 | 3,310 | 56,900 |
| 2003/11/06 | 3,350 | 3,350 | 3,230 | 3,290 | 55,500 |
| 2003/11/05 | 3,290 | 3,340 | 3,240 | 3,330 | 92,600 |
| 2003/11/04 | 3,350 | 3,390 | 3,280 | 3,340 | 83,100 |
| 2003/10/31 | 3,310 | 3,400 | 3,300 | 3,400 | 85,400 |
| 2003/10/30 | 3,380 | 3,380 | 3,310 | 3,310 | 50,100 |
| 2003/10/29 | 3,340 | 3,430 | 3,330 | 3,370 | 195,600 |
| 2003/10/28 | 3,240 | 3,360 | 3,220 | 3,260 | 82,700 |
| 2003/10/27 | 3,290 | 3,290 | 3,130 | 3,150 | 111,400 |
| 2003/10/24 | 3,250 | 3,300 | 3,120 | 3,240 | 118,600 |
| 2003/10/23 | 3,300 | 3,300 | 3,130 | 3,150 | 128,200 |
| 2003/10/22 | 3,240 | 3,300 | 3,180 | 3,300 | 77,300 |
| 2003/10/21 | 3,240 | 3,240 | 3,160 | 3,190 | 84,800 |
| 2003/10/20 | 3,230 | 3,260 | 3,120 | 3,210 | 81,000 |
| 2003/10/17 | 3,360 | 3,360 | 3,220 | 3,230 | 80,900 |
| 2003/10/16 | 3,350 | 3,380 | 3,300 | 3,360 | 79,900 |
| 2003/10/15 | 3,360 | 3,380 | 3,340 | 3,350 | 62,900 |
| 2003/10/14 | 3,400 | 3,400 | 3,310 | 3,350 | 52,600 |
| 2003/10/10 | 3,270 | 3,400 | 3,250 | 3,390 | 62,600 |
| 2003/10/09 | 3,330 | 3,340 | 3,270 | 3,300 | 21,100 |
| 2003/10/08 | 3,310 | 3,350 | 3,300 | 3,310 | 67,300 |
| 2003/10/07 | 3,280 | 3,390 | 3,280 | 3,380 | 138,600 |
| 2003/10/06 | 3,280 | 3,290 | 3,250 | 3,250 | 91,700 |
| 2003/10/03 | 3,250 | 3,280 | 3,180 | 3,260 | 53,900 |
| 2003/10/02 | 3,270 | 3,280 | 3,250 | 3,280 | 47,800 |
| 2003/10/01 | 3,250 | 3,290 | 3,200 | 3,250 | 51,500 |
| 2003/09/30 | 3,200 | 3,290 | 3,150 | 3,230 | 51,500 |
| 2003/09/29 | 3,250 | 3,270 | 3,180 | 3,190 | 66,600 |
| 2003/09/26 | 3,270 | 3,300 | 3,230 | 3,230 | 93,200 |
| 2003/09/25 | 3,240 | 3,300 | 3,230 | 3,260 | 124,500 |
| 2003/09/24 | 3,180 | 3,290 | 3,170 | 3,170 | 109,400 |
| 2003/09/22 | 3,170 | 3,280 | 3,150 | 3,150 | 99,000 |
| 2003/09/19 | 3,190 | 3,200 | 3,160 | 3,160 | 122,600 |
| 2003/09/18 | 3,200 | 3,200 | 3,150 | 3,150 | 66,900 |
| 2003/09/17 | 3,190 | 3,220 | 3,160 | 3,190 | 102,100 |
| 2003/09/16 | 3,130 | 3,180 | 3,120 | 3,180 | 170,300 |
| 2003/09/12 | 3,200 | 3,200 | 3,120 | 3,140 | 137,300 |
| 2003/09/11 | 3,150 | 3,180 | 3,130 | 3,150 | 124,200 |
| 2003/09/10 | 3,160 | 3,230 | 3,130 | 3,200 | 191,800 |
| 2003/09/09 | 3,100 | 3,180 | 3,090 | 3,150 | 177,200 |
| 2003/09/08 | 3,090 | 3,100 | 3,050 | 3,070 | 85,100 |
| 2003/09/05 | 3,050 | 3,120 | 3,050 | 3,090 | 246,500 |
| 2003/09/04 | 2,945 | 3,020 | 2,940 | 3,010 | 146,200 |
| 2003/09/03 | 2,905 | 2,955 | 2,890 | 2,935 | 90,700 |
| 2003/09/02 | 2,960 | 2,960 | 2,900 | 2,900 | 60,300 |
| 2003/09/01 | 2,925 | 2,935 | 2,905 | 2,930 | 98,800 |
| 2003/08/29 | 2,840 | 2,875 | 2,810 | 2,860 | 123,700 |
| 2003/08/28 | 2,810 | 2,845 | 2,795 | 2,810 | 97,500 |
| 2003/08/27 | 2,815 | 2,815 | 2,790 | 2,800 | 54,100 |
| 2003/08/26 | 2,830 | 2,875 | 2,815 | 2,815 | 100,900 |
| 2003/08/25 | 2,785 | 2,820 | 2,785 | 2,815 | 69,900 |
| 2003/08/22 | 2,805 | 2,815 | 2,795 | 2,800 | 43,900 |
| 2003/08/21 | 2,795 | 2,830 | 2,790 | 2,805 | 49,900 |
| 2003/08/20 | 2,755 | 2,815 | 2,755 | 2,805 | 105,000 |
| 2003/08/19 | 2,830 | 2,830 | 2,750 | 2,755 | 67,500 |
| 2003/08/18 | 2,840 | 2,840 | 2,800 | 2,800 | 41,200 |
| 2003/08/15 | 2,760 | 2,820 | 2,760 | 2,800 | 88,200 |
| 2003/08/14 | 2,795 | 2,820 | 2,765 | 2,765 | 67,700 |
| 2003/08/13 | 2,790 | 2,815 | 2,765 | 2,765 | 73,100 |
| 2003/08/12 | 2,770 | 2,790 | 2,740 | 2,785 | 88,900 |
| 2003/08/11 | 2,725 | 2,760 | 2,725 | 2,755 | 46,800 |
| 2003/08/08 | 2,805 | 2,825 | 2,715 | 2,735 | 115,100 |
| 2003/08/07 | 2,870 | 2,885 | 2,830 | 2,840 | 185,800 |
| 2003/08/06 | 2,815 | 2,845 | 2,800 | 2,830 | 220,300 |
| 2003/08/05 | 2,805 | 2,830 | 2,775 | 2,775 | 137,400 |
| 2003/08/04 | 2,730 | 2,810 | 2,720 | 2,775 | 80,700 |
| 2003/08/01 | 2,750 | 2,760 | 2,720 | 2,720 | 98,400 |
| 2003/07/31 | 2,750 | 2,770 | 2,725 | 2,730 | 83,900 |
| 2003/07/30 | 2,765 | 2,785 | 2,750 | 2,770 | 42,000 |
| 2003/07/29 | 2,770 | 2,810 | 2,745 | 2,760 | 77,200 |
| 2003/07/28 | 2,750 | 2,785 | 2,740 | 2,755 | 81,600 |
| 2003/07/25 | 2,760 | 2,760 | 2,730 | 2,740 | 87,800 |
| 2003/07/24 | 2,820 | 2,840 | 2,750 | 2,765 | 105,000 |
| 2003/07/23 | 2,840 | 2,840 | 2,795 | 2,820 | 86,400 |
| 2003/07/22 | 2,835 | 2,870 | 2,785 | 2,785 | 107,000 |
| 2003/07/18 | 2,860 | 2,870 | 2,815 | 2,830 | 108,700 |
| 2003/07/17 | 2,840 | 2,880 | 2,820 | 2,830 | 160,100 |
| 2003/07/16 | 2,800 | 2,850 | 2,765 | 2,840 | 147,700 |
| 2003/07/15 | 2,850 | 2,850 | 2,805 | 2,810 | 108,800 |
| 2003/07/14 | 2,790 | 2,885 | 2,790 | 2,830 | 206,300 |
| 2003/07/11 | 2,740 | 2,780 | 2,730 | 2,750 | 202,000 |
| 2003/07/10 | 2,840 | 2,840 | 2,735 | 2,745 | 411,300 |
| 2003/07/09 | 2,830 | 2,850 | 2,815 | 2,835 | 118,900 |
| 2003/07/08 | 2,880 | 2,890 | 2,840 | 2,855 | 93,000 |
| 2003/07/07 | 2,890 | 2,925 | 2,865 | 2,880 | 60,100 |
| 2003/07/04 | 2,935 | 2,935 | 2,870 | 2,930 | 81,700 |
| 2003/07/03 | 2,995 | 3,000 | 2,860 | 2,930 | 148,300 |
| 2003/07/02 | 2,965 | 2,970 | 2,910 | 2,920 | 95,000 |
| 2003/07/01 | 2,905 | 2,940 | 2,895 | 2,925 | 126,400 |
| 2003/06/30 | 2,895 | 2,915 | 2,830 | 2,850 | 174,500 |
| 2003/06/27 | 2,910 | 2,950 | 2,875 | 2,895 | 130,000 |
| 2003/06/26 | 2,940 | 2,945 | 2,880 | 2,885 | 162,700 |
| 2003/06/25 | 3,000 | 3,010 | 2,950 | 2,980 | 158,300 |
| 2003/06/24 | 2,995 | 3,030 | 2,980 | 3,000 | 111,500 |
| 2003/06/23 | 3,010 | 3,010 | 2,955 | 2,990 | 253,200 |
| 2003/06/20 | 3,040 | 3,060 | 3,030 | 3,050 | 58,000 |
| 2003/06/19 | 3,050 | 3,060 | 3,040 | 3,040 | 17,600 |
| 2003/06/18 | 3,070 | 3,070 | 3,040 | 3,040 | 55,500 |
| 2003/06/17 | 3,080 | 3,100 | 3,030 | 3,070 | 54,600 |
| 2003/06/16 | 3,020 | 3,050 | 2,980 | 3,020 | 91,200 |
| 2003/06/13 | 3,100 | 3,120 | 3,070 | 3,070 | 189,200 |
| 2003/06/12 | 3,100 | 3,120 | 3,080 | 3,080 | 51,500 |
| 2003/06/11 | 3,100 | 3,140 | 3,080 | 3,110 | 28,600 |
| 2003/06/10 | 3,060 | 3,170 | 3,060 | 3,100 | 44,100 |
| 2003/06/09 | 3,080 | 3,130 | 3,060 | 3,060 | 57,000 |
| 2003/06/06 | 3,190 | 3,200 | 2,960 | 2,960 | 101,000 |
| 2003/06/05 | 3,190 | 3,200 | 3,160 | 3,180 | 38,700 |
| 2003/06/04 | 3,170 | 3,200 | 3,160 | 3,180 | 65,400 |
| 2003/06/03 | 3,150 | 3,170 | 3,130 | 3,170 | 62,400 |
| 2003/06/02 | 3,200 | 3,240 | 3,150 | 3,150 | 44,400 |
| 2003/05/30 | 3,200 | 3,240 | 3,190 | 3,190 | 140,600 |
| 2003/05/29 | 3,150 | 3,180 | 3,100 | 3,140 | 102,200 |
| 2003/05/28 | 3,090 | 3,120 | 3,090 | 3,100 | 52,200 |
| 2003/05/27 | 3,100 | 3,120 | 3,040 | 3,040 | 29,700 |
| 2003/05/26 | 3,160 | 3,160 | 3,110 | 3,110 | 94,400 |
| 2003/05/23 | 3,070 | 3,150 | 3,070 | 3,110 | 95,400 |
| 2003/05/22 | 3,080 | 3,080 | 3,020 | 3,040 | 94,000 |
| 2003/05/21 | 3,170 | 3,170 | 3,000 | 3,080 | 95,200 |
| 2003/05/20 | 3,110 | 3,160 | 3,090 | 3,130 | 81,000 |
| 2003/05/19 | 3,150 | 3,160 | 3,080 | 3,110 | 114,500 |
| 2003/05/16 | 3,060 | 3,120 | 3,020 | 3,120 | 98,100 |
| 2003/05/15 | 3,000 | 3,000 | 2,880 | 2,965 | 129,400 |
| 2003/05/14 | 3,070 | 3,070 | 3,000 | 3,000 | 122,300 |
| 2003/05/13 | 3,160 | 3,190 | 3,050 | 3,080 | 103,400 |
| 2003/05/12 | 3,200 | 3,200 | 3,120 | 3,120 | 46,500 |
| 2003/05/09 | 3,120 | 3,170 | 3,100 | 3,170 | 76,200 |
| 2003/05/08 | 3,110 | 3,140 | 3,070 | 3,070 | 74,900 |
| 2003/05/07 | 3,150 | 3,170 | 3,120 | 3,130 | 48,500 |
| 2003/05/06 | 3,100 | 3,190 | 3,100 | 3,120 | 78,700 |
| 2003/05/02 | 3,120 | 3,170 | 3,090 | 3,120 | 129,800 |
| 2003/05/01 | 3,120 | 3,180 | 3,090 | 3,110 | 114,800 |
| 2003/04/30 | 3,200 | 3,200 | 3,130 | 3,150 | 90,100 |
| 2003/04/28 | 3,270 | 3,270 | 3,160 | 3,180 | 99,100 |
| 2003/04/25 | 3,200 | 3,300 | 3,170 | 3,260 | 228,700 |
| 2003/04/24 | 3,190 | 3,230 | 3,140 | 3,150 | 92,400 |
| 2003/04/23 | 3,110 | 3,200 | 3,060 | 3,160 | 141,500 |
| 2003/04/22 | 3,120 | 3,150 | 3,100 | 3,100 | 44,600 |
| 2003/04/21 | 3,190 | 3,200 | 3,110 | 3,190 | 30,300 |
| 2003/04/18 | 3,200 | 3,210 | 3,140 | 3,140 | 41,200 |
| 2003/04/17 | 3,170 | 3,230 | 3,150 | 3,180 | 48,500 |
| 2003/04/16 | 3,170 | 3,240 | 3,150 | 3,170 | 82,900 |
| 2003/04/15 | 3,160 | 3,170 | 3,110 | 3,110 | 56,700 |
| 2003/04/14 | 3,150 | 3,200 | 3,130 | 3,140 | 52,900 |
| 2003/04/11 | 3,160 | 3,190 | 3,110 | 3,150 | 62,100 |
| 2003/04/10 | 3,150 | 3,160 | 3,110 | 3,140 | 54,900 |
| 2003/04/09 | 3,100 | 3,160 | 3,090 | 3,130 | 70,500 |
| 2003/04/08 | 3,060 | 3,160 | 3,060 | 3,140 | 84,500 |
| 2003/04/07 | 3,120 | 3,270 | 3,030 | 3,030 | 83,800 |
| 2003/04/04 | 3,220 | 3,300 | 3,120 | 3,160 | 192,700 |
| 2003/04/03 | 3,140 | 3,220 | 3,090 | 3,180 | 117,200 |
| 2003/04/02 | 3,090 | 3,110 | 3,020 | 3,100 | 49,200 |
| 2003/04/01 | 3,040 | 3,110 | 3,010 | 3,060 | 103,800 |
| 2003/03/31 | 3,050 | 3,100 | 3,010 | 3,040 | 108,000 |
| 2003/03/28 | 3,020 | 3,040 | 2,995 | 3,000 | 81,000 |
| 2003/03/27 | 3,070 | 3,080 | 3,000 | 3,010 | 66,700 |
| 2003/03/26 | 3,080 | 3,080 | 3,030 | 3,060 | 99,800 |
| 2003/03/25 | 2,935 | 3,000 | 2,935 | 2,995 | 72,700 |
| 2003/03/24 | 2,945 | 2,990 | 2,945 | 2,965 | 98,500 |
| 2003/03/20 | 2,845 | 2,985 | 2,845 | 2,985 | 75,200 |
| 2003/03/19 | 2,850 | 2,865 | 2,795 | 2,840 | 103,900 |
| 2003/03/18 | 2,975 | 2,975 | 2,895 | 2,895 | 130,800 |
| 2003/03/17 | 2,995 | 2,995 | 2,900 | 2,935 | 86,400 |
| 2003/03/14 | 2,970 | 3,000 | 2,945 | 2,970 | 202,900 |
| 2003/03/13 | 2,945 | 2,965 | 2,930 | 2,940 | 43,500 |
| 2003/03/12 | 2,900 | 2,965 | 2,895 | 2,940 | 48,000 |
| 2003/03/11 | 2,865 | 2,950 | 2,865 | 2,910 | 68,200 |
| 2003/03/10 | 2,910 | 2,945 | 2,855 | 2,945 | 71,100 |
| 2003/03/07 | 2,910 | 2,980 | 2,895 | 2,950 | 84,400 |
| 2003/03/06 | 2,950 | 2,960 | 2,920 | 2,925 | 61,100 |
| 2003/03/05 | 2,975 | 2,980 | 2,950 | 2,975 | 69,100 |
| 2003/03/04 | 2,900 | 2,990 | 2,900 | 2,970 | 119,200 |
| 2003/03/03 | 2,830 | 2,885 | 2,800 | 2,880 | 95,900 |
| 2003/02/28 | 2,845 | 2,890 | 2,845 | 2,870 | 101,400 |
| 2003/02/27 | 2,845 | 2,850 | 2,790 | 2,830 | 91,200 |
| 2003/02/26 | 2,835 | 2,880 | 2,810 | 2,855 | 167,500 |
| 2003/02/25 | 2,845 | 2,845 | 2,780 | 2,810 | 61,200 |
| 2003/02/24 | 2,830 | 2,850 | 2,830 | 2,850 | 35,800 |
| 2003/02/21 | 2,825 | 2,850 | 2,815 | 2,845 | 40,200 |
| 2003/02/20 | 2,845 | 2,865 | 2,835 | 2,850 | 45,200 |
| 2003/02/19 | 2,885 | 2,895 | 2,800 | 2,875 | 46,000 |
| 2003/02/18 | 2,815 | 2,890 | 2,790 | 2,890 | 92,800 |
| 2003/02/17 | 2,850 | 2,870 | 2,815 | 2,855 | 35,700 |
| 2003/02/14 | 2,800 | 2,890 | 2,800 | 2,890 | 83,900 |
| 2003/02/13 | 2,860 | 2,900 | 2,800 | 2,805 | 61,800 |
| 2003/02/12 | 2,840 | 2,920 | 2,840 | 2,905 | 65,900 |
| 2003/02/10 | 2,880 | 2,885 | 2,825 | 2,850 | 103,800 |
| 2003/02/07 | 2,760 | 2,930 | 2,760 | 2,920 | 119,100 |
| 2003/02/06 | 2,800 | 2,810 | 2,750 | 2,765 | 92,300 |
| 2003/02/05 | 2,760 | 2,900 | 2,755 | 2,800 | 72,700 |
| 2003/02/04 | 2,780 | 2,840 | 2,775 | 2,795 | 87,200 |
| 2003/02/03 | 2,755 | 2,790 | 2,745 | 2,765 | 147,600 |
| 2003/01/31 | 2,765 | 2,900 | 2,765 | 2,875 | 282,300 |
| 2003/01/30 | 2,730 | 2,770 | 2,670 | 2,750 | 73,900 |
| 2003/01/29 | 2,670 | 2,725 | 2,655 | 2,715 | 90,700 |
| 2003/01/28 | 2,670 | 2,730 | 2,630 | 2,650 | 258,700 |
| 2003/01/27 | 2,820 | 2,825 | 2,725 | 2,750 | 193,400 |
| 2003/01/24 | 2,950 | 2,950 | 2,780 | 2,860 | 154,300 |
| 2003/01/23 | 2,890 | 2,970 | 2,880 | 2,945 | 113,900 |
| 2003/01/22 | 2,940 | 2,970 | 2,905 | 2,910 | 95,000 |
| 2003/01/21 | 2,835 | 2,880 | 2,825 | 2,860 | 66,400 |
| 2003/01/20 | 2,810 | 2,845 | 2,800 | 2,820 | 96,600 |
| 2003/01/17 | 2,810 | 2,865 | 2,810 | 2,820 | 37,500 |
| 2003/01/16 | 2,830 | 2,855 | 2,805 | 2,850 | 43,400 |
| 2003/01/15 | 2,870 | 2,870 | 2,805 | 2,830 | 85,000 |
| 2003/01/14 | 2,840 | 2,885 | 2,830 | 2,840 | 33,600 |
| 2003/01/10 | 2,865 | 2,880 | 2,805 | 2,880 | 46,100 |
| 2003/01/09 | 2,850 | 2,930 | 2,850 | 2,905 | 25,500 |
| 2003/01/08 | 2,875 | 2,910 | 2,855 | 2,905 | 45,100 |
| 2003/01/07 | 2,970 | 2,990 | 2,870 | 2,870 | 45,300 |
| 2003/01/06 | 2,845 | 2,890 | 2,845 | 2,890 | 18,500 |