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 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,030 | 4,030 | 3,950 | 3,990 | 120,700 |
| 2007/12/27 | 4,010 | 4,050 | 4,000 | 4,040 | 140,700 |
| 2007/12/26 | 4,000 | 4,000 | 3,970 | 4,000 | 83,600 |
| 2007/12/25 | 3,970 | 3,990 | 3,970 | 3,990 | 75,600 |
| 2007/12/21 | 3,960 | 3,970 | 3,910 | 3,960 | 263,100 |
| 2007/12/20 | 4,000 | 4,000 | 3,970 | 3,990 | 160,200 |
| 2007/12/19 | 4,030 | 4,080 | 3,970 | 3,990 | 352,400 |
| 2007/12/18 | 4,040 | 4,080 | 4,030 | 4,060 | 354,900 |
| 2007/12/17 | 4,100 | 4,100 | 4,030 | 4,040 | 155,700 |
| 2007/12/14 | 4,100 | 4,130 | 4,030 | 4,090 | 471,100 |
| 2007/12/13 | 4,070 | 4,090 | 4,040 | 4,060 | 228,900 |
| 2007/12/12 | 4,030 | 4,110 | 4,010 | 4,080 | 374,300 |
| 2007/12/11 | 4,050 | 4,060 | 4,010 | 4,040 | 421,500 |
| 2007/12/10 | 4,000 | 4,010 | 3,940 | 3,970 | 268,500 |
| 2007/12/07 | 3,990 | 4,070 | 3,980 | 4,030 | 432,500 |
| 2007/12/06 | 3,910 | 4,000 | 3,910 | 3,940 | 522,200 |
| 2007/12/05 | 3,730 | 3,880 | 3,710 | 3,880 | 718,700 |
| 2007/12/04 | 3,650 | 3,680 | 3,600 | 3,630 | 152,000 |
| 2007/12/03 | 3,710 | 3,740 | 3,670 | 3,690 | 144,300 |
| 2007/11/30 | 3,670 | 3,690 | 3,610 | 3,660 | 271,800 |
| 2007/11/29 | 3,640 | 3,700 | 3,600 | 3,640 | 224,500 |
| 2007/11/28 | 3,580 | 3,630 | 3,560 | 3,610 | 326,700 |
| 2007/11/27 | 3,450 | 3,530 | 3,390 | 3,480 | 275,000 |
| 2007/11/26 | 3,490 | 3,570 | 3,460 | 3,500 | 141,200 |
| 2007/11/22 | 3,440 | 3,520 | 3,420 | 3,450 | 242,600 |
| 2007/11/21 | 3,520 | 3,550 | 3,400 | 3,430 | 322,000 |
| 2007/11/20 | 3,420 | 3,510 | 3,410 | 3,510 | 336,200 |
| 2007/11/19 | 3,550 | 3,580 | 3,500 | 3,500 | 157,200 |
| 2007/11/16 | 3,530 | 3,580 | 3,510 | 3,560 | 139,500 |
| 2007/11/15 | 3,570 | 3,650 | 3,560 | 3,580 | 203,000 |
| 2007/11/14 | 3,530 | 3,570 | 3,520 | 3,520 | 123,800 |
| 2007/11/13 | 3,520 | 3,550 | 3,430 | 3,490 | 284,900 |
| 2007/11/12 | 3,500 | 3,530 | 3,460 | 3,490 | 164,100 |
| 2007/11/09 | 3,550 | 3,660 | 3,520 | 3,550 | 183,800 |
| 2007/11/08 | 3,600 | 3,640 | 3,540 | 3,600 | 228,200 |
| 2007/11/07 | 3,750 | 3,790 | 3,660 | 3,680 | 266,600 |
| 2007/11/06 | 3,680 | 3,750 | 3,680 | 3,700 | 172,400 |
| 2007/11/05 | 3,700 | 3,740 | 3,690 | 3,710 | 99,700 |
| 2007/11/02 | 3,660 | 3,730 | 3,640 | 3,690 | 225,400 |
| 2007/11/01 | 3,660 | 3,770 | 3,660 | 3,760 | 305,500 |
| 2007/10/31 | 3,500 | 3,720 | 3,490 | 3,710 | 720,000 |
| 2007/10/30 | 3,540 | 3,560 | 3,410 | 3,420 | 696,800 |
| 2007/10/29 | 3,500 | 3,530 | 3,440 | 3,460 | 302,100 |
| 2007/10/26 | 3,460 | 3,500 | 3,420 | 3,440 | 270,800 |
| 2007/10/25 | 3,330 | 3,420 | 3,310 | 3,370 | 409,500 |
| 2007/10/24 | 3,440 | 3,450 | 3,390 | 3,410 | 252,000 |
| 2007/10/23 | 3,490 | 3,500 | 3,420 | 3,440 | 316,000 |
| 2007/10/22 | 3,620 | 3,620 | 3,440 | 3,470 | 298,200 |
| 2007/10/19 | 3,780 | 3,780 | 3,620 | 3,630 | 374,500 |
| 2007/10/18 | 3,730 | 3,780 | 3,730 | 3,760 | 186,000 |
| 2007/10/17 | 3,750 | 3,810 | 3,670 | 3,720 | 342,000 |
| 2007/10/16 | 3,660 | 3,710 | 3,640 | 3,650 | 204,300 |
| 2007/10/15 | 3,690 | 3,710 | 3,640 | 3,650 | 137,100 |
| 2007/10/12 | 3,750 | 3,750 | 3,600 | 3,640 | 411,600 |
| 2007/10/11 | 3,820 | 3,820 | 3,740 | 3,770 | 314,500 |
| 2007/10/10 | 3,870 | 3,870 | 3,810 | 3,850 | 102,100 |
| 2007/10/09 | 3,860 | 3,920 | 3,840 | 3,870 | 124,900 |
| 2007/10/05 | 3,850 | 3,860 | 3,810 | 3,840 | 181,000 |
| 2007/10/04 | 3,920 | 3,920 | 3,790 | 3,840 | 199,400 |
| 2007/10/03 | 3,940 | 3,950 | 3,870 | 3,930 | 338,300 |
| 2007/10/02 | 3,940 | 3,980 | 3,920 | 3,980 | 197,200 |
| 2007/10/01 | 3,920 | 3,990 | 3,850 | 3,890 | 132,700 |
| 2007/09/28 | 3,820 | 3,870 | 3,800 | 3,870 | 137,200 |
| 2007/09/27 | 3,890 | 3,910 | 3,840 | 3,850 | 158,200 |
| 2007/09/26 | 3,790 | 3,860 | 3,730 | 3,810 | 165,800 |
| 2007/09/25 | 3,750 | 3,800 | 3,650 | 3,780 | 156,800 |
| 2007/09/21 | 3,740 | 3,780 | 3,710 | 3,760 | 158,900 |
| 2007/09/20 | 3,760 | 3,800 | 3,720 | 3,780 | 164,700 |
| 2007/09/19 | 3,790 | 3,900 | 3,780 | 3,810 | 324,700 |
| 2007/09/18 | 3,790 | 3,790 | 3,680 | 3,700 | 190,300 |
| 2007/09/14 | 3,840 | 3,860 | 3,770 | 3,790 | 256,900 |
| 2007/09/13 | 3,760 | 3,860 | 3,750 | 3,820 | 327,900 |
| 2007/09/12 | 3,820 | 3,820 | 3,680 | 3,710 | 174,300 |
| 2007/09/11 | 3,740 | 3,790 | 3,670 | 3,770 | 286,500 |
| 2007/09/10 | 3,640 | 3,670 | 3,580 | 3,640 | 83,700 |
| 2007/09/07 | 3,680 | 3,740 | 3,660 | 3,690 | 135,500 |
| 2007/09/06 | 3,650 | 3,720 | 3,590 | 3,720 | 179,700 |
| 2007/09/05 | 3,830 | 3,830 | 3,690 | 3,700 | 207,000 |
| 2007/09/04 | 3,900 | 3,900 | 3,800 | 3,820 | 166,500 |
| 2007/09/03 | 3,880 | 3,910 | 3,820 | 3,860 | 126,200 |
| 2007/08/31 | 3,820 | 3,830 | 3,740 | 3,830 | 258,500 |
| 2007/08/30 | 3,850 | 3,860 | 3,740 | 3,770 | 174,900 |
| 2007/08/29 | 3,790 | 3,830 | 3,730 | 3,820 | 252,700 |
| 2007/08/28 | 3,850 | 3,880 | 3,820 | 3,830 | 182,500 |
| 2007/08/27 | 3,830 | 3,910 | 3,810 | 3,850 | 393,800 |
| 2007/08/24 | 3,680 | 3,780 | 3,680 | 3,780 | 320,400 |
| 2007/08/23 | 3,700 | 3,750 | 3,630 | 3,690 | 290,300 |
| 2007/08/22 | 3,650 | 3,670 | 3,540 | 3,570 | 334,800 |
| 2007/08/21 | 3,470 | 3,670 | 3,470 | 3,620 | 421,300 |
| 2007/08/20 | 3,420 | 3,560 | 3,420 | 3,480 | 300,600 |
| 2007/08/17 | 3,640 | 3,660 | 3,380 | 3,400 | 438,500 |
| 2007/08/16 | 3,650 | 3,660 | 3,540 | 3,600 | 439,600 |
| 2007/08/15 | 3,730 | 3,790 | 3,670 | 3,730 | 387,700 |
| 2007/08/14 | 3,720 | 3,830 | 3,610 | 3,820 | 564,800 |
| 2007/08/13 | 3,460 | 3,680 | 3,460 | 3,520 | 551,800 |
| 2007/08/10 | 3,530 | 3,580 | 3,260 | 3,360 | 714,900 |
| 2007/08/09 | 3,690 | 3,700 | 3,520 | 3,580 | 764,100 |
| 2007/08/08 | 3,860 | 3,890 | 3,750 | 3,780 | 415,000 |
| 2007/08/07 | 3,770 | 3,930 | 3,740 | 3,890 | 412,900 |
| 2007/08/06 | 3,610 | 3,770 | 3,610 | 3,750 | 333,600 |
| 2007/08/03 | 3,660 | 3,670 | 3,610 | 3,610 | 235,400 |
| 2007/08/02 | 3,640 | 3,720 | 3,630 | 3,690 | 219,700 |
| 2007/08/01 | 3,650 | 3,670 | 3,610 | 3,610 | 207,500 |
| 2007/07/31 | 3,690 | 3,720 | 3,680 | 3,700 | 102,700 |
| 2007/07/30 | 3,660 | 3,720 | 3,640 | 3,700 | 115,400 |
| 2007/07/27 | 3,750 | 3,780 | 3,670 | 3,710 | 149,900 |
| 2007/07/26 | 3,870 | 3,890 | 3,790 | 3,790 | 118,100 |
| 2007/07/25 | 3,810 | 3,900 | 3,810 | 3,860 | 376,600 |
| 2007/07/24 | 3,800 | 3,830 | 3,780 | 3,820 | 175,000 |
| 2007/07/23 | 3,850 | 3,860 | 3,770 | 3,810 | 113,100 |
| 2007/07/20 | 3,810 | 3,910 | 3,810 | 3,870 | 183,700 |
| 2007/07/19 | 3,830 | 3,830 | 3,770 | 3,800 | 194,300 |
| 2007/07/18 | 3,890 | 3,900 | 3,780 | 3,810 | 286,100 |
| 2007/07/17 | 3,910 | 3,930 | 3,880 | 3,900 | 120,100 |
| 2007/07/13 | 3,930 | 3,930 | 3,870 | 3,900 | 225,200 |
| 2007/07/12 | 3,920 | 3,930 | 3,890 | 3,910 | 127,200 |
| 2007/07/11 | 3,960 | 3,970 | 3,910 | 3,930 | 296,900 |
| 2007/07/10 | 3,960 | 3,960 | 3,900 | 3,950 | 102,300 |
| 2007/07/09 | 3,890 | 3,960 | 3,890 | 3,960 | 104,300 |
| 2007/07/06 | 3,960 | 3,970 | 3,910 | 3,940 | 171,300 |
| 2007/07/05 | 3,980 | 4,000 | 3,970 | 3,970 | 194,300 |
| 2007/07/04 | 3,970 | 4,000 | 3,960 | 3,970 | 318,400 |
| 2007/07/03 | 3,920 | 3,980 | 3,920 | 3,960 | 287,200 |
| 2007/07/02 | 3,870 | 3,900 | 3,870 | 3,890 | 245,600 |
| 2007/06/29 | 3,850 | 3,880 | 3,840 | 3,850 | 177,700 |
| 2007/06/28 | 3,890 | 3,910 | 3,860 | 3,870 | 132,200 |
| 2007/06/27 | 3,860 | 3,910 | 3,860 | 3,900 | 345,500 |
| 2007/06/26 | 3,860 | 3,880 | 3,850 | 3,860 | 238,700 |
| 2007/06/25 | 3,830 | 3,860 | 3,830 | 3,850 | 260,200 |
| 2007/06/22 | 3,870 | 3,870 | 3,810 | 3,830 | 279,900 |
| 2007/06/21 | 3,880 | 3,880 | 3,840 | 3,870 | 247,100 |
| 2007/06/20 | 3,880 | 3,910 | 3,840 | 3,880 | 345,800 |
| 2007/06/19 | 3,900 | 3,910 | 3,880 | 3,890 | 231,800 |
| 2007/06/18 | 3,860 | 3,900 | 3,860 | 3,880 | 278,200 |
| 2007/06/15 | 3,800 | 3,860 | 3,800 | 3,850 | 427,600 |
| 2007/06/14 | 3,850 | 3,860 | 3,810 | 3,850 | 241,500 |
| 2007/06/13 | 3,860 | 3,870 | 3,820 | 3,840 | 218,200 |
| 2007/06/12 | 3,920 | 3,920 | 3,860 | 3,860 | 208,600 |
| 2007/06/11 | 3,870 | 3,900 | 3,860 | 3,890 | 203,100 |
| 2007/06/08 | 3,900 | 3,900 | 3,850 | 3,870 | 309,000 |
| 2007/06/07 | 3,880 | 3,930 | 3,870 | 3,930 | 231,500 |
| 2007/06/06 | 3,880 | 3,910 | 3,880 | 3,890 | 198,700 |
| 2007/06/05 | 3,930 | 3,960 | 3,860 | 3,870 | 378,600 |
| 2007/06/04 | 3,870 | 3,910 | 3,850 | 3,900 | 304,300 |
| 2007/06/01 | 3,880 | 3,890 | 3,850 | 3,870 | 211,700 |
| 2007/05/31 | 3,830 | 3,860 | 3,790 | 3,840 | 436,500 |
| 2007/05/30 | 3,810 | 3,830 | 3,770 | 3,780 | 317,600 |
| 2007/05/29 | 3,860 | 3,860 | 3,820 | 3,850 | 137,300 |
| 2007/05/28 | 3,810 | 3,910 | 3,790 | 3,870 | 551,000 |
| 2007/05/25 | 3,850 | 3,860 | 3,770 | 3,800 | 221,100 |
| 2007/05/24 | 3,920 | 3,940 | 3,860 | 3,880 | 184,400 |
| 2007/05/23 | 3,900 | 3,920 | 3,880 | 3,910 | 387,000 |
| 2007/05/22 | 3,910 | 3,920 | 3,850 | 3,900 | 315,500 |
| 2007/05/21 | 3,950 | 3,950 | 3,880 | 3,910 | 224,200 |
| 2007/05/18 | 3,960 | 3,980 | 3,920 | 3,950 | 196,400 |
| 2007/05/17 | 4,050 | 4,080 | 3,980 | 4,000 | 194,200 |
| 2007/05/16 | 4,150 | 4,160 | 4,040 | 4,050 | 384,700 |
| 2007/05/15 | 4,250 | 4,280 | 4,150 | 4,160 | 285,400 |
| 2007/05/14 | 4,210 | 4,340 | 4,210 | 4,300 | 280,900 |
| 2007/05/11 | 4,210 | 4,230 | 4,180 | 4,210 | 176,900 |
| 2007/05/10 | 4,240 | 4,260 | 4,150 | 4,170 | 287,600 |
| 2007/05/09 | 4,280 | 4,320 | 4,210 | 4,210 | 274,200 |
| 2007/05/08 | 4,340 | 4,350 | 4,300 | 4,310 | 105,800 |
| 2007/05/07 | 4,340 | 4,380 | 4,310 | 4,330 | 207,900 |
| 2007/05/02 | 4,210 | 4,320 | 4,210 | 4,310 | 198,600 |
| 2007/05/01 | 4,260 | 4,260 | 4,190 | 4,210 | 154,500 |
| 2007/04/27 | 4,280 | 4,290 | 4,190 | 4,210 | 267,600 |
| 2007/04/26 | 4,210 | 4,320 | 4,210 | 4,310 | 346,800 |
| 2007/04/25 | 4,220 | 4,220 | 4,170 | 4,190 | 194,000 |
| 2007/04/24 | 4,220 | 4,230 | 4,200 | 4,210 | 235,500 |
| 2007/04/23 | 4,270 | 4,280 | 4,230 | 4,250 | 199,300 |
| 2007/04/20 | 4,280 | 4,290 | 4,240 | 4,260 | 152,800 |
| 2007/04/19 | 4,340 | 4,350 | 4,270 | 4,290 | 195,600 |
| 2007/04/18 | 4,330 | 4,400 | 4,310 | 4,380 | 203,000 |
| 2007/04/17 | 4,360 | 4,360 | 4,310 | 4,330 | 179,300 |
| 2007/04/16 | 4,310 | 4,400 | 4,280 | 4,360 | 212,300 |
| 2007/04/13 | 4,320 | 4,340 | 4,300 | 4,300 | 145,700 |
| 2007/04/12 | 4,320 | 4,320 | 4,230 | 4,290 | 147,400 |
| 2007/04/11 | 4,320 | 4,340 | 4,280 | 4,310 | 164,600 |
| 2007/04/10 | 4,320 | 4,330 | 4,300 | 4,310 | 82,500 |
| 2007/04/09 | 4,280 | 4,360 | 4,280 | 4,320 | 100,700 |
| 2007/04/06 | 4,300 | 4,320 | 4,280 | 4,290 | 205,500 |
| 2007/04/05 | 4,280 | 4,300 | 4,240 | 4,290 | 193,700 |
| 2007/04/04 | 4,150 | 4,310 | 4,150 | 4,290 | 327,100 |
| 2007/04/03 | 4,140 | 4,210 | 4,110 | 4,140 | 251,100 |
| 2007/04/02 | 4,190 | 4,260 | 4,140 | 4,140 | 265,100 |
| 2007/03/30 | 4,120 | 4,230 | 4,110 | 4,180 | 226,400 |
| 2007/03/29 | 4,120 | 4,150 | 4,010 | 4,110 | 428,600 |
| 2007/03/28 | 4,040 | 4,130 | 4,040 | 4,060 | 194,100 |
| 2007/03/27 | 4,050 | 4,060 | 3,970 | 3,990 | 98,000 |
| 2007/03/26 | 4,070 | 4,080 | 4,000 | 4,050 | 108,500 |
| 2007/03/23 | 4,030 | 4,080 | 4,010 | 4,060 | 131,300 |
| 2007/03/22 | 4,000 | 4,000 | 3,950 | 4,000 | 176,100 |
| 2007/03/20 | 3,960 | 3,970 | 3,870 | 3,920 | 295,800 |
| 2007/03/19 | 3,990 | 4,000 | 3,940 | 3,950 | 156,200 |
| 2007/03/16 | 3,990 | 4,010 | 3,900 | 3,940 | 203,700 |
| 2007/03/15 | 4,050 | 4,050 | 3,990 | 4,010 | 121,400 |
| 2007/03/14 | 4,090 | 4,100 | 4,000 | 4,000 | 112,300 |
| 2007/03/13 | 4,140 | 4,150 | 4,100 | 4,130 | 144,200 |
| 2007/03/12 | 4,180 | 4,200 | 4,150 | 4,190 | 144,900 |
| 2007/03/09 | 4,120 | 4,180 | 4,080 | 4,110 | 247,800 |
| 2007/03/08 | 4,060 | 4,140 | 4,060 | 4,130 | 100,600 |
| 2007/03/07 | 4,150 | 4,180 | 4,090 | 4,110 | 153,600 |
| 2007/03/06 | 4,060 | 4,110 | 4,050 | 4,090 | 177,800 |
| 2007/03/05 | 4,110 | 4,140 | 4,050 | 4,050 | 118,700 |
| 2007/03/02 | 4,210 | 4,210 | 4,140 | 4,160 | 135,500 |
| 2007/03/01 | 4,210 | 4,230 | 4,150 | 4,200 | 129,900 |
| 2007/02/28 | 4,220 | 4,250 | 4,160 | 4,240 | 217,300 |
| 2007/02/27 | 4,350 | 4,370 | 4,310 | 4,330 | 154,600 |
| 2007/02/26 | 4,360 | 4,380 | 4,310 | 4,340 | 117,500 |
| 2007/02/23 | 4,380 | 4,380 | 4,340 | 4,350 | 127,000 |
| 2007/02/22 | 4,340 | 4,370 | 4,330 | 4,360 | 111,100 |
| 2007/02/21 | 4,320 | 4,330 | 4,280 | 4,290 | 101,300 |
| 2007/02/20 | 4,370 | 4,370 | 4,310 | 4,340 | 135,200 |
| 2007/02/19 | 4,330 | 4,390 | 4,320 | 4,330 | 233,900 |
| 2007/02/16 | 4,300 | 4,360 | 4,290 | 4,320 | 240,100 |
| 2007/02/15 | 4,260 | 4,300 | 4,230 | 4,250 | 142,700 |
| 2007/02/14 | 4,230 | 4,240 | 4,190 | 4,210 | 145,000 |
| 2007/02/13 | 4,200 | 4,270 | 4,160 | 4,260 | 327,400 |
| 2007/02/09 | 4,130 | 4,250 | 4,100 | 4,190 | 356,900 |
| 2007/02/08 | 4,120 | 4,160 | 4,080 | 4,100 | 323,800 |
| 2007/02/07 | 4,210 | 4,230 | 4,130 | 4,130 | 198,700 |
| 2007/02/06 | 4,190 | 4,240 | 4,170 | 4,200 | 234,600 |
| 2007/02/05 | 4,270 | 4,280 | 4,150 | 4,150 | 382,500 |
| 2007/02/02 | 4,260 | 4,260 | 4,190 | 4,190 | 133,400 |
| 2007/02/01 | 4,190 | 4,270 | 4,190 | 4,260 | 206,900 |
| 2007/01/31 | 4,180 | 4,220 | 4,150 | 4,190 | 299,900 |
| 2007/01/30 | 4,200 | 4,240 | 4,170 | 4,180 | 208,700 |
| 2007/01/29 | 4,240 | 4,250 | 4,190 | 4,200 | 325,400 |
| 2007/01/26 | 4,290 | 4,290 | 4,170 | 4,220 | 340,300 |
| 2007/01/25 | 4,310 | 4,320 | 4,250 | 4,270 | 249,700 |
| 2007/01/24 | 4,430 | 4,430 | 4,320 | 4,330 | 328,600 |
| 2007/01/23 | 4,470 | 4,490 | 4,410 | 4,430 | 286,500 |
| 2007/01/22 | 4,460 | 4,500 | 4,460 | 4,480 | 226,400 |
| 2007/01/19 | 4,520 | 4,530 | 4,440 | 4,490 | 147,400 |
| 2007/01/18 | 4,480 | 4,550 | 4,460 | 4,530 | 254,400 |
| 2007/01/17 | 4,460 | 4,480 | 4,420 | 4,460 | 161,700 |
| 2007/01/16 | 4,480 | 4,490 | 4,440 | 4,440 | 87,200 |
| 2007/01/15 | 4,460 | 4,510 | 4,430 | 4,470 | 198,400 |
| 2007/01/12 | 4,420 | 4,450 | 4,360 | 4,420 | 143,500 |
| 2007/01/11 | 4,440 | 4,470 | 4,350 | 4,370 | 183,300 |
| 2007/01/10 | 4,510 | 4,510 | 4,380 | 4,420 | 249,000 |
| 2007/01/09 | 4,430 | 4,540 | 4,430 | 4,500 | 296,100 |
| 2007/01/05 | 4,560 | 4,570 | 4,460 | 4,480 | 271,100 |
| 2007/01/04 | 4,560 | 4,620 | 4,520 | 4,600 | 230,200 |