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 |
|---|---|---|---|---|---|
| 2004/12/30 | 2,695 | 2,750 | 2,695 | 2,750 | 58,700 |
| 2004/12/29 | 2,650 | 2,710 | 2,650 | 2,690 | 181,800 |
| 2004/12/28 | 2,730 | 2,730 | 2,665 | 2,670 | 242,000 |
| 2004/12/27 | 2,790 | 2,810 | 2,725 | 2,740 | 137,500 |
| 2004/12/24 | 2,700 | 2,760 | 2,700 | 2,750 | 151,500 |
| 2004/12/22 | 2,695 | 2,695 | 2,670 | 2,680 | 91,100 |
| 2004/12/21 | 2,655 | 2,695 | 2,630 | 2,655 | 192,100 |
| 2004/12/20 | 2,640 | 2,715 | 2,600 | 2,665 | 382,600 |
| 2004/12/17 | 2,590 | 2,615 | 2,590 | 2,615 | 251,200 |
| 2004/12/16 | 2,560 | 2,590 | 2,560 | 2,580 | 136,200 |
| 2004/12/15 | 2,590 | 2,590 | 2,535 | 2,550 | 174,600 |
| 2004/12/14 | 2,540 | 2,590 | 2,530 | 2,575 | 205,700 |
| 2004/12/13 | 2,545 | 2,545 | 2,495 | 2,500 | 256,100 |
| 2004/12/10 | 2,580 | 2,580 | 2,535 | 2,550 | 464,000 |
| 2004/12/09 | 2,500 | 2,570 | 2,495 | 2,540 | 429,900 |
| 2004/12/08 | 2,435 | 2,495 | 2,435 | 2,495 | 225,400 |
| 2004/12/07 | 2,440 | 2,475 | 2,440 | 2,450 | 220,500 |
| 2004/12/06 | 2,435 | 2,480 | 2,430 | 2,460 | 229,600 |
| 2004/12/03 | 2,430 | 2,445 | 2,420 | 2,430 | 403,100 |
| 2004/12/02 | 2,440 | 2,460 | 2,390 | 2,425 | 241,200 |
| 2004/12/01 | 2,380 | 2,400 | 2,355 | 2,360 | 391,600 |
| 2004/11/30 | 2,430 | 2,445 | 2,390 | 2,420 | 316,600 |
| 2004/11/29 | 2,455 | 2,475 | 2,440 | 2,445 | 207,300 |
| 2004/11/26 | 2,475 | 2,490 | 2,435 | 2,445 | 363,000 |
| 2004/11/25 | 2,450 | 2,480 | 2,450 | 2,470 | 201,000 |
| 2004/11/24 | 2,460 | 2,470 | 2,410 | 2,425 | 447,800 |
| 2004/11/22 | 2,465 | 2,500 | 2,465 | 2,500 | 150,500 |
| 2004/11/19 | 2,600 | 2,605 | 2,490 | 2,495 | 369,300 |
| 2004/11/18 | 2,580 | 2,610 | 2,560 | 2,590 | 434,300 |
| 2004/11/17 | 2,535 | 2,570 | 2,535 | 2,555 | 283,600 |
| 2004/11/16 | 2,535 | 2,560 | 2,515 | 2,535 | 338,200 |
| 2004/11/15 | 2,480 | 2,495 | 2,465 | 2,495 | 285,900 |
| 2004/11/12 | 2,475 | 2,520 | 2,455 | 2,490 | 533,700 |
| 2004/11/11 | 2,445 | 2,465 | 2,400 | 2,440 | 244,100 |
| 2004/11/10 | 2,440 | 2,445 | 2,405 | 2,425 | 205,400 |
| 2004/11/09 | 2,430 | 2,430 | 2,375 | 2,405 | 351,100 |
| 2004/11/08 | 2,390 | 2,440 | 2,385 | 2,430 | 212,000 |
| 2004/11/05 | 2,390 | 2,450 | 2,335 | 2,375 | 304,000 |
| 2004/11/04 | 2,490 | 2,490 | 2,370 | 2,380 | 470,400 |
| 2004/11/02 | 2,360 | 2,425 | 2,330 | 2,420 | 647,200 |
| 2004/11/01 | 2,260 | 2,295 | 2,230 | 2,280 | 329,800 |
| 2004/10/29 | 2,300 | 2,320 | 2,250 | 2,255 | 306,400 |
| 2004/10/28 | 2,300 | 2,315 | 2,265 | 2,280 | 356,300 |
| 2004/10/27 | 2,390 | 2,395 | 2,265 | 2,300 | 712,100 |
| 2004/10/26 | 2,380 | 2,425 | 2,225 | 2,350 | 779,700 |
| 2004/10/25 | 2,615 | 2,620 | 2,580 | 2,600 | 209,800 |
| 2004/10/22 | 2,690 | 2,695 | 2,635 | 2,675 | 137,400 |
| 2004/10/21 | 2,695 | 2,715 | 2,625 | 2,670 | 178,000 |
| 2004/10/20 | 2,690 | 2,715 | 2,660 | 2,695 | 238,400 |
| 2004/10/19 | 2,635 | 2,725 | 2,635 | 2,690 | 335,000 |
| 2004/10/18 | 2,670 | 2,700 | 2,595 | 2,600 | 430,600 |
| 2004/10/15 | 2,680 | 2,720 | 2,665 | 2,705 | 251,500 |
| 2004/10/14 | 2,730 | 2,730 | 2,610 | 2,700 | 342,500 |
| 2004/10/13 | 2,780 | 2,800 | 2,760 | 2,760 | 115,400 |
| 2004/10/12 | 2,810 | 2,850 | 2,795 | 2,795 | 213,100 |
| 2004/10/08 | 2,795 | 2,815 | 2,780 | 2,805 | 180,600 |
| 2004/10/07 | 2,830 | 2,855 | 2,780 | 2,795 | 514,600 |
| 2004/10/06 | 2,905 | 2,920 | 2,835 | 2,855 | 514,200 |
| 2004/10/05 | 2,930 | 2,955 | 2,915 | 2,940 | 236,100 |
| 2004/10/04 | 2,900 | 2,960 | 2,875 | 2,960 | 306,100 |
| 2004/10/01 | 2,895 | 2,940 | 2,875 | 2,930 | 260,900 |
| 2004/09/30 | 2,965 | 2,970 | 2,860 | 2,860 | 227,600 |
| 2004/09/29 | 2,875 | 2,950 | 2,870 | 2,905 | 311,300 |
| 2004/09/28 | 3,030 | 3,030 | 2,815 | 2,825 | 529,900 |
| 2004/09/27 | 2,985 | 3,070 | 2,970 | 3,020 | 126,900 |
| 2004/09/24 | 3,010 | 3,010 | 2,955 | 2,970 | 343,400 |
| 2004/09/22 | 3,100 | 3,100 | 3,000 | 3,060 | 281,500 |
| 2004/09/21 | 3,130 | 3,160 | 3,120 | 3,160 | 351,400 |
| 2004/09/17 | 3,190 | 3,190 | 3,120 | 3,120 | 295,100 |
| 2004/09/16 | 3,180 | 3,210 | 3,150 | 3,190 | 56,200 |
| 2004/09/15 | 3,180 | 3,180 | 3,150 | 3,170 | 59,700 |
| 2004/09/14 | 3,210 | 3,210 | 3,180 | 3,180 | 112,600 |
| 2004/09/13 | 3,180 | 3,220 | 3,180 | 3,190 | 201,200 |
| 2004/09/10 | 3,130 | 3,170 | 3,100 | 3,170 | 339,500 |
| 2004/09/09 | 3,150 | 3,180 | 3,130 | 3,130 | 204,300 |
| 2004/09/08 | 3,180 | 3,190 | 3,130 | 3,150 | 221,400 |
| 2004/09/07 | 3,210 | 3,210 | 3,140 | 3,190 | 272,600 |
| 2004/09/06 | 3,130 | 3,190 | 3,100 | 3,180 | 257,800 |
| 2004/09/03 | 3,090 | 3,120 | 3,070 | 3,080 | 222,800 |
| 2004/09/02 | 3,010 | 3,080 | 3,000 | 3,070 | 116,000 |
| 2004/09/01 | 3,000 | 3,050 | 2,995 | 3,010 | 106,900 |
| 2004/08/31 | 3,030 | 3,050 | 2,970 | 2,985 | 133,500 |
| 2004/08/30 | 3,070 | 3,080 | 3,020 | 3,030 | 103,000 |
| 2004/08/27 | 3,090 | 3,100 | 3,020 | 3,050 | 75,600 |
| 2004/08/26 | 3,130 | 3,130 | 3,030 | 3,070 | 140,500 |
| 2004/08/25 | 3,010 | 3,100 | 3,010 | 3,100 | 144,200 |
| 2004/08/24 | 3,040 | 3,050 | 3,000 | 3,010 | 102,800 |
| 2004/08/23 | 3,010 | 3,060 | 2,980 | 3,030 | 103,800 |
| 2004/08/20 | 2,950 | 3,010 | 2,920 | 3,000 | 175,000 |
| 2004/08/19 | 2,945 | 3,040 | 2,930 | 3,020 | 149,300 |
| 2004/08/18 | 2,950 | 2,980 | 2,895 | 2,945 | 198,300 |
| 2004/08/17 | 3,000 | 3,030 | 2,955 | 2,960 | 78,300 |
| 2004/08/16 | 3,020 | 3,060 | 2,970 | 3,030 | 85,800 |
| 2004/08/13 | 3,000 | 3,100 | 2,900 | 3,070 | 372,200 |
| 2004/08/12 | 3,120 | 3,180 | 3,060 | 3,070 | 350,900 |
| 2004/08/11 | 3,120 | 3,180 | 3,100 | 3,170 | 162,700 |
| 2004/08/10 | 3,110 | 3,150 | 3,060 | 3,100 | 91,400 |
| 2004/08/09 | 3,050 | 3,110 | 3,050 | 3,110 | 83,300 |
| 2004/08/06 | 3,120 | 3,150 | 3,080 | 3,100 | 209,800 |
| 2004/08/05 | 3,100 | 3,170 | 3,080 | 3,110 | 175,200 |
| 2004/08/04 | 3,100 | 3,150 | 3,010 | 3,030 | 205,400 |
| 2004/08/03 | 3,220 | 3,220 | 3,110 | 3,130 | 99,200 |
| 2004/08/02 | 3,260 | 3,260 | 3,190 | 3,230 | 104,100 |
| 2004/07/30 | 3,270 | 3,290 | 3,230 | 3,250 | 80,800 |
| 2004/07/29 | 3,270 | 3,300 | 3,220 | 3,260 | 46,000 |
| 2004/07/28 | 3,250 | 3,300 | 3,180 | 3,270 | 167,700 |
| 2004/07/27 | 3,210 | 3,270 | 3,180 | 3,240 | 200,600 |
| 2004/07/26 | 3,290 | 3,300 | 3,190 | 3,200 | 187,900 |
| 2004/07/23 | 3,350 | 3,350 | 3,270 | 3,280 | 123,700 |
| 2004/07/22 | 3,360 | 3,370 | 3,300 | 3,300 | 99,900 |
| 2004/07/21 | 3,390 | 3,460 | 3,350 | 3,370 | 195,800 |
| 2004/07/20 | 3,420 | 3,440 | 3,370 | 3,370 | 100,300 |
| 2004/07/16 | 3,430 | 3,490 | 3,400 | 3,490 | 120,000 |
| 2004/07/15 | 3,350 | 3,470 | 3,340 | 3,440 | 129,600 |
| 2004/07/14 | 3,510 | 3,520 | 3,340 | 3,360 | 206,000 |
| 2004/07/13 | 3,460 | 3,520 | 3,450 | 3,520 | 146,900 |
| 2004/07/12 | 3,430 | 3,520 | 3,420 | 3,510 | 90,400 |
| 2004/07/09 | 3,400 | 3,460 | 3,390 | 3,430 | 178,600 |
| 2004/07/08 | 3,380 | 3,410 | 3,320 | 3,350 | 118,500 |
| 2004/07/07 | 3,380 | 3,420 | 3,320 | 3,370 | 366,200 |
| 2004/07/06 | 3,340 | 3,380 | 3,300 | 3,340 | 125,900 |
| 2004/07/05 | 3,250 | 3,320 | 3,250 | 3,290 | 185,400 |
| 2004/07/02 | 3,350 | 3,390 | 3,330 | 3,350 | 83,900 |
| 2004/07/01 | 3,400 | 3,400 | 3,350 | 3,350 | 52,600 |
| 2004/06/30 | 3,330 | 3,390 | 3,320 | 3,390 | 147,400 |
| 2004/06/29 | 3,400 | 3,460 | 3,360 | 3,380 | 158,800 |
| 2004/06/28 | 3,380 | 3,420 | 3,340 | 3,400 | 240,400 |
| 2004/06/25 | 3,290 | 3,360 | 3,290 | 3,330 | 194,500 |
| 2004/06/24 | 3,340 | 3,340 | 3,300 | 3,310 | 156,300 |
| 2004/06/23 | 3,280 | 3,320 | 3,240 | 3,320 | 481,000 |
| 2004/06/22 | 3,270 | 3,270 | 3,240 | 3,240 | 69,700 |
| 2004/06/21 | 3,290 | 3,340 | 3,270 | 3,300 | 131,300 |
| 2004/06/18 | 3,270 | 3,270 | 3,190 | 3,210 | 142,600 |
| 2004/06/17 | 3,310 | 3,310 | 3,210 | 3,260 | 178,900 |
| 2004/06/16 | 3,270 | 3,320 | 3,250 | 3,310 | 113,000 |
| 2004/06/15 | 3,300 | 3,310 | 3,190 | 3,230 | 273,900 |
| 2004/06/14 | 3,330 | 3,380 | 3,280 | 3,350 | 89,500 |
| 2004/06/11 | 3,320 | 3,380 | 3,320 | 3,340 | 218,100 |
| 2004/06/10 | 3,290 | 3,400 | 3,280 | 3,370 | 180,900 |
| 2004/06/09 | 3,340 | 3,360 | 3,250 | 3,260 | 151,700 |
| 2004/06/08 | 3,370 | 3,370 | 3,310 | 3,330 | 189,900 |
| 2004/06/07 | 3,340 | 3,440 | 3,340 | 3,370 | 154,600 |
| 2004/06/04 | 3,370 | 3,410 | 3,360 | 3,380 | 91,600 |
| 2004/06/03 | 3,440 | 3,460 | 3,370 | 3,420 | 134,200 |
| 2004/06/02 | 3,460 | 3,460 | 3,400 | 3,440 | 122,200 |
| 2004/06/01 | 3,440 | 3,460 | 3,380 | 3,410 | 168,200 |
| 2004/05/31 | 3,500 | 3,510 | 3,470 | 3,490 | 101,100 |
| 2004/05/28 | 3,500 | 3,540 | 3,450 | 3,450 | 218,000 |
| 2004/05/27 | 3,520 | 3,530 | 3,470 | 3,490 | 129,400 |
| 2004/05/26 | 3,510 | 3,570 | 3,500 | 3,540 | 147,000 |
| 2004/05/25 | 3,500 | 3,520 | 3,470 | 3,510 | 216,600 |
| 2004/05/24 | 3,520 | 3,530 | 3,500 | 3,500 | 98,900 |
| 2004/05/21 | 3,500 | 3,520 | 3,480 | 3,500 | 102,900 |
| 2004/05/20 | 3,450 | 3,530 | 3,440 | 3,480 | 136,500 |
| 2004/05/19 | 3,400 | 3,470 | 3,370 | 3,470 | 211,000 |
| 2004/05/18 | 3,430 | 3,440 | 3,330 | 3,360 | 258,100 |
| 2004/05/17 | 3,500 | 3,510 | 3,480 | 3,480 | 163,000 |
| 2004/05/14 | 3,450 | 3,510 | 3,450 | 3,500 | 123,400 |
| 2004/05/13 | 3,500 | 3,550 | 3,460 | 3,470 | 127,800 |
| 2004/05/12 | 3,450 | 3,550 | 3,450 | 3,530 | 215,200 |
| 2004/05/11 | 3,400 | 3,480 | 3,390 | 3,480 | 167,500 |
| 2004/05/10 | 3,450 | 3,470 | 3,360 | 3,370 | 206,900 |
| 2004/05/07 | 3,420 | 3,440 | 3,370 | 3,370 | 113,100 |
| 2004/05/06 | 3,430 | 3,440 | 3,360 | 3,370 | 77,600 |
| 2004/04/30 | 3,440 | 3,450 | 3,360 | 3,380 | 109,500 |
| 2004/04/28 | 3,500 | 3,510 | 3,450 | 3,450 | 74,100 |
| 2004/04/27 | 3,490 | 3,490 | 3,450 | 3,460 | 64,900 |
| 2004/04/26 | 3,500 | 3,520 | 3,470 | 3,500 | 66,100 |
| 2004/04/23 | 3,480 | 3,500 | 3,430 | 3,490 | 98,600 |
| 2004/04/22 | 3,450 | 3,480 | 3,440 | 3,480 | 104,200 |
| 2004/04/21 | 3,420 | 3,440 | 3,390 | 3,400 | 68,100 |
| 2004/04/20 | 3,360 | 3,440 | 3,360 | 3,440 | 46,800 |
| 2004/04/19 | 3,440 | 3,440 | 3,350 | 3,390 | 41,600 |
| 2004/04/16 | 3,450 | 3,510 | 3,390 | 3,430 | 139,500 |
| 2004/04/15 | 3,460 | 3,460 | 3,320 | 3,360 | 137,900 |
| 2004/04/14 | 3,400 | 3,450 | 3,380 | 3,450 | 104,400 |
| 2004/04/13 | 3,420 | 3,430 | 3,400 | 3,410 | 105,600 |
| 2004/04/12 | 3,450 | 3,460 | 3,410 | 3,430 | 53,100 |
| 2004/04/09 | 3,480 | 3,480 | 3,410 | 3,430 | 67,200 |
| 2004/04/08 | 3,410 | 3,490 | 3,390 | 3,480 | 137,100 |
| 2004/04/07 | 3,450 | 3,450 | 3,410 | 3,410 | 110,500 |
| 2004/04/06 | 3,510 | 3,530 | 3,400 | 3,420 | 250,700 |
| 2004/04/05 | 3,530 | 3,580 | 3,450 | 3,560 | 253,500 |
| 2004/04/02 | 3,390 | 3,420 | 3,370 | 3,380 | 146,700 |
| 2004/04/01 | 3,420 | 3,470 | 3,340 | 3,360 | 278,400 |
| 2004/03/31 | 3,310 | 3,400 | 3,270 | 3,390 | 258,900 |
| 2004/03/30 | 3,250 | 3,370 | 3,210 | 3,210 | 300,900 |
| 2004/03/29 | 3,190 | 3,250 | 3,180 | 3,210 | 156,000 |
| 2004/03/26 | 3,200 | 3,400 | 3,090 | 3,140 | 224,300 |
| 2004/03/26 | 1 -> 1.20 分割 | ||||
| 2004/03/25 | 3,770 | 3,770 | 3,670 | 3,730 | 228,100 |
| 2004/03/24 | 3,700 | 3,730 | 3,680 | 3,720 | 440,300 |
| 2004/03/23 | 3,670 | 3,690 | 3,660 | 3,670 | 210,900 |
| 2004/03/22 | 3,670 | 3,680 | 3,630 | 3,650 | 137,700 |
| 2004/03/19 | 3,670 | 3,710 | 3,660 | 3,670 | 201,500 |
| 2004/03/18 | 3,730 | 3,730 | 3,650 | 3,680 | 162,200 |
| 2004/03/17 | 3,760 | 3,810 | 3,670 | 3,680 | 300,500 |
| 2004/03/16 | 3,750 | 3,790 | 3,750 | 3,790 | 63,900 |
| 2004/03/15 | 3,810 | 3,830 | 3,770 | 3,780 | 107,200 |
| 2004/03/12 | 3,790 | 3,830 | 3,790 | 3,800 | 236,600 |
| 2004/03/11 | 3,780 | 3,840 | 3,770 | 3,810 | 151,500 |
| 2004/03/10 | 3,750 | 3,800 | 3,710 | 3,720 | 66,600 |
| 2004/03/09 | 3,770 | 3,790 | 3,750 | 3,790 | 45,100 |
| 2004/03/08 | 3,790 | 3,820 | 3,780 | 3,800 | 76,800 |
| 2004/03/05 | 3,760 | 3,790 | 3,750 | 3,770 | 45,700 |
| 2004/03/04 | 3,750 | 3,840 | 3,730 | 3,750 | 83,200 |
| 2004/03/03 | 3,890 | 3,890 | 3,790 | 3,800 | 108,700 |
| 2004/03/02 | 3,850 | 3,890 | 3,800 | 3,880 | 132,700 |
| 2004/03/01 | 3,810 | 3,900 | 3,810 | 3,900 | 92,100 |
| 2004/02/27 | 3,720 | 3,850 | 3,720 | 3,850 | 137,800 |
| 2004/02/26 | 3,700 | 3,800 | 3,680 | 3,770 | 158,500 |
| 2004/02/25 | 3,530 | 3,640 | 3,530 | 3,620 | 102,000 |
| 2004/02/24 | 3,530 | 3,590 | 3,520 | 3,520 | 80,500 |
| 2004/02/23 | 3,540 | 3,580 | 3,540 | 3,550 | 82,800 |
| 2004/02/20 | 3,570 | 3,600 | 3,540 | 3,540 | 99,400 |
| 2004/02/19 | 3,570 | 3,600 | 3,560 | 3,580 | 58,300 |
| 2004/02/18 | 3,580 | 3,610 | 3,560 | 3,560 | 64,500 |
| 2004/02/17 | 3,580 | 3,630 | 3,580 | 3,580 | 94,800 |
| 2004/02/16 | 3,560 | 3,610 | 3,530 | 3,570 | 68,300 |
| 2004/02/13 | 3,520 | 3,560 | 3,480 | 3,520 | 74,800 |
| 2004/02/12 | 3,500 | 3,550 | 3,470 | 3,480 | 141,300 |
| 2004/02/10 | 3,610 | 3,620 | 3,520 | 3,530 | 163,100 |
| 2004/02/09 | 3,630 | 3,680 | 3,610 | 3,660 | 210,900 |
| 2004/02/06 | 3,720 | 3,750 | 3,610 | 3,630 | 142,800 |
| 2004/02/05 | 3,730 | 3,780 | 3,730 | 3,760 | 79,600 |
| 2004/02/04 | 3,760 | 3,800 | 3,750 | 3,770 | 110,400 |
| 2004/02/03 | 3,800 | 3,810 | 3,680 | 3,720 | 154,500 |
| 2004/02/02 | 3,750 | 3,830 | 3,750 | 3,810 | 93,600 |
| 2004/01/30 | 3,700 | 3,780 | 3,700 | 3,780 | 141,700 |
| 2004/01/29 | 3,650 | 3,730 | 3,640 | 3,730 | 92,100 |
| 2004/01/28 | 3,490 | 3,670 | 3,480 | 3,650 | 148,700 |
| 2004/01/27 | 3,600 | 3,650 | 3,590 | 3,590 | 73,000 |
| 2004/01/26 | 3,700 | 3,720 | 3,600 | 3,620 | 111,500 |
| 2004/01/23 | 3,680 | 3,720 | 3,670 | 3,700 | 55,600 |
| 2004/01/22 | 3,800 | 3,840 | 3,670 | 3,690 | 138,800 |
| 2004/01/21 | 3,680 | 3,910 | 3,640 | 3,820 | 303,600 |
| 2004/01/20 | 3,600 | 3,680 | 3,580 | 3,640 | 87,000 |
| 2004/01/19 | 3,580 | 3,620 | 3,560 | 3,580 | 50,500 |
| 2004/01/16 | 3,550 | 3,620 | 3,550 | 3,590 | 79,900 |
| 2004/01/15 | 3,540 | 3,690 | 3,500 | 3,620 | 179,000 |
| 2004/01/14 | 3,520 | 3,550 | 3,490 | 3,540 | 147,000 |
| 2004/01/13 | 3,360 | 3,560 | 3,360 | 3,540 | 210,200 |
| 2004/01/09 | 3,380 | 3,380 | 3,350 | 3,350 | 51,600 |
| 2004/01/08 | 3,410 | 3,430 | 3,360 | 3,360 | 129,000 |
| 2004/01/07 | 3,430 | 3,470 | 3,430 | 3,430 | 97,000 |
| 2004/01/06 | 3,540 | 3,550 | 3,460 | 3,550 | 61,300 |
| 2004/01/05 | 3,530 | 3,560 | 3,500 | 3,520 | 26,000 |