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 |
|---|---|---|---|---|---|
| 2008/12/30 | 2,635 | 2,690 | 2,635 | 2,670 | 137,900 |
| 2008/12/29 | 2,670 | 2,710 | 2,625 | 2,710 | 248,900 |
| 2008/12/26 | 2,580 | 2,655 | 2,570 | 2,655 | 374,100 |
| 2008/12/25 | 2,600 | 2,645 | 2,560 | 2,600 | 263,500 |
| 2008/12/24 | 2,655 | 2,665 | 2,555 | 2,595 | 258,100 |
| 2008/12/22 | 2,590 | 2,675 | 2,555 | 2,665 | 228,100 |
| 2008/12/19 | 2,545 | 2,595 | 2,510 | 2,555 | 336,300 |
| 2008/12/18 | 2,700 | 2,705 | 2,570 | 2,605 | 308,700 |
| 2008/12/17 | 2,690 | 2,735 | 2,595 | 2,665 | 368,200 |
| 2008/12/16 | 2,820 | 2,825 | 2,675 | 2,690 | 361,500 |
| 2008/12/15 | 2,840 | 2,885 | 2,825 | 2,860 | 266,200 |
| 2008/12/12 | 2,770 | 2,830 | 2,750 | 2,780 | 494,200 |
| 2008/12/11 | 2,730 | 2,780 | 2,715 | 2,765 | 515,200 |
| 2008/12/10 | 2,505 | 2,690 | 2,495 | 2,650 | 483,800 |
| 2008/12/09 | 2,510 | 2,565 | 2,485 | 2,545 | 278,400 |
| 2008/12/08 | 2,525 | 2,580 | 2,430 | 2,535 | 267,700 |
| 2008/12/05 | 2,470 | 2,660 | 2,410 | 2,565 | 672,500 |
| 2008/12/04 | 2,345 | 2,485 | 2,320 | 2,465 | 591,500 |
| 2008/12/03 | 2,400 | 2,475 | 2,310 | 2,345 | 651,700 |
| 2008/12/02 | 2,150 | 2,250 | 2,100 | 2,240 | 540,000 |
| 2008/12/01 | 2,225 | 2,235 | 2,155 | 2,170 | 253,100 |
| 2008/11/28 | 2,110 | 2,155 | 2,050 | 2,135 | 326,100 |
| 2008/11/27 | 2,100 | 2,190 | 2,100 | 2,150 | 161,300 |
| 2008/11/26 | 2,170 | 2,170 | 2,070 | 2,105 | 288,100 |
| 2008/11/25 | 2,145 | 2,175 | 2,025 | 2,155 | 373,300 |
| 2008/11/21 | 1,965 | 2,050 | 1,921 | 2,050 | 395,300 |
| 2008/11/20 | 2,110 | 2,125 | 1,973 | 2,005 | 457,200 |
| 2008/11/19 | 2,190 | 2,205 | 2,125 | 2,185 | 207,000 |
| 2008/11/18 | 2,180 | 2,230 | 2,145 | 2,180 | 273,200 |
| 2008/11/17 | 2,170 | 2,305 | 2,145 | 2,220 | 284,800 |
| 2008/11/14 | 2,285 | 2,305 | 2,160 | 2,205 | 312,500 |
| 2008/11/13 | 2,200 | 2,295 | 2,180 | 2,245 | 229,400 |
| 2008/11/12 | 2,245 | 2,300 | 2,200 | 2,270 | 340,400 |
| 2008/11/11 | 2,340 | 2,390 | 2,235 | 2,360 | 397,300 |
| 2008/11/10 | 2,320 | 2,415 | 2,310 | 2,345 | 265,400 |
| 2008/11/07 | 2,245 | 2,350 | 2,155 | 2,315 | 340,900 |
| 2008/11/06 | 2,280 | 2,370 | 2,250 | 2,300 | 594,600 |
| 2008/11/05 | 2,385 | 2,525 | 2,350 | 2,520 | 359,600 |
| 2008/11/04 | 2,310 | 2,415 | 2,220 | 2,345 | 457,300 |
| 2008/10/31 | 2,055 | 2,180 | 2,005 | 2,095 | 667,400 |
| 2008/10/30 | 1,817 | 2,015 | 1,800 | 2,015 | 733,500 |
| 2008/10/29 | 1,740 | 1,839 | 1,710 | 1,816 | 823,100 |
| 2008/10/28 | 1,640 | 1,640 | 1,640 | 1,640 | 155,800 |
| 2008/10/27 | 2,260 | 2,270 | 2,025 | 2,040 | 392,900 |
| 2008/10/24 | 2,340 | 2,440 | 2,220 | 2,255 | 440,900 |
| 2008/10/23 | 2,470 | 2,485 | 2,320 | 2,460 | 607,500 |
| 2008/10/22 | 2,645 | 2,710 | 2,430 | 2,430 | 690,800 |
| 2008/10/21 | 2,825 | 2,935 | 2,710 | 2,805 | 216,000 |
| 2008/10/20 | 2,610 | 2,745 | 2,540 | 2,740 | 468,600 |
| 2008/10/17 | 2,625 | 2,700 | 2,585 | 2,650 | 295,600 |
| 2008/10/16 | 2,760 | 2,760 | 2,505 | 2,575 | 476,100 |
| 2008/10/15 | 2,700 | 2,810 | 2,635 | 2,775 | 289,000 |
| 2008/10/14 | 2,635 | 2,735 | 2,590 | 2,700 | 417,400 |
| 2008/10/10 | 2,535 | 2,675 | 2,455 | 2,555 | 441,700 |
| 2008/10/09 | 2,885 | 2,985 | 2,730 | 2,855 | 441,800 |
| 2008/10/08 | 2,910 | 3,020 | 2,855 | 2,865 | 540,000 |
| 2008/10/07 | 2,965 | 3,090 | 2,860 | 3,040 | 349,500 |
| 2008/10/06 | 3,050 | 3,050 | 2,950 | 2,985 | 379,400 |
| 2008/10/03 | 3,220 | 3,220 | 3,030 | 3,050 | 470,300 |
| 2008/10/02 | 3,240 | 3,250 | 3,180 | 3,210 | 213,900 |
| 2008/10/01 | 3,260 | 3,280 | 3,200 | 3,230 | 252,100 |
| 2008/09/30 | 3,270 | 3,270 | 3,060 | 3,210 | 239,100 |
| 2008/09/29 | 3,400 | 3,460 | 3,320 | 3,330 | 180,900 |
| 2008/09/26 | 3,480 | 3,510 | 3,320 | 3,360 | 263,100 |
| 2008/09/25 | 3,360 | 3,410 | 3,300 | 3,410 | 219,000 |
| 2008/09/24 | 3,470 | 3,470 | 3,340 | 3,420 | 283,700 |
| 2008/09/22 | 3,370 | 3,390 | 3,270 | 3,270 | 181,800 |
| 2008/09/19 | 3,140 | 3,310 | 3,140 | 3,290 | 256,100 |
| 2008/09/18 | 3,290 | 3,290 | 3,210 | 3,240 | 345,100 |
| 2008/09/17 | 3,580 | 3,580 | 3,360 | 3,370 | 406,800 |
| 2008/09/16 | 3,510 | 3,580 | 3,460 | 3,510 | 214,100 |
| 2008/09/12 | 3,650 | 3,650 | 3,590 | 3,600 | 243,500 |
| 2008/09/11 | 3,750 | 3,750 | 3,660 | 3,660 | 215,400 |
| 2008/09/10 | 3,680 | 3,750 | 3,680 | 3,750 | 226,800 |
| 2008/09/09 | 3,750 | 3,760 | 3,670 | 3,700 | 162,000 |
| 2008/09/08 | 3,680 | 3,740 | 3,670 | 3,700 | 205,300 |
| 2008/09/05 | 3,710 | 3,720 | 3,610 | 3,640 | 309,600 |
| 2008/09/04 | 3,790 | 3,790 | 3,740 | 3,790 | 180,800 |
| 2008/09/03 | 3,790 | 3,840 | 3,780 | 3,830 | 147,900 |
| 2008/09/02 | 3,790 | 3,840 | 3,740 | 3,760 | 172,900 |
| 2008/09/01 | 3,870 | 3,890 | 3,830 | 3,830 | 103,900 |
| 2008/08/29 | 3,840 | 3,920 | 3,810 | 3,920 | 284,100 |
| 2008/08/28 | 3,820 | 3,830 | 3,780 | 3,790 | 126,700 |
| 2008/08/27 | 3,800 | 3,870 | 3,800 | 3,870 | 139,900 |
| 2008/08/26 | 3,810 | 3,810 | 3,780 | 3,800 | 144,400 |
| 2008/08/25 | 3,810 | 3,850 | 3,810 | 3,830 | 101,800 |
| 2008/08/22 | 3,800 | 3,810 | 3,750 | 3,800 | 142,600 |
| 2008/08/21 | 3,740 | 3,810 | 3,720 | 3,800 | 217,400 |
| 2008/08/20 | 3,680 | 3,730 | 3,670 | 3,710 | 106,800 |
| 2008/08/19 | 3,720 | 3,720 | 3,690 | 3,710 | 131,700 |
| 2008/08/18 | 3,720 | 3,780 | 3,710 | 3,760 | 169,400 |
| 2008/08/15 | 3,680 | 3,700 | 3,640 | 3,700 | 177,600 |
| 2008/08/14 | 3,650 | 3,740 | 3,650 | 3,700 | 156,300 |
| 2008/08/13 | 3,730 | 3,740 | 3,660 | 3,700 | 223,500 |
| 2008/08/12 | 3,750 | 3,790 | 3,750 | 3,750 | 90,000 |
| 2008/08/11 | 3,830 | 3,830 | 3,750 | 3,770 | 183,000 |
| 2008/08/08 | 3,720 | 3,800 | 3,710 | 3,780 | 197,900 |
| 2008/08/07 | 3,780 | 3,780 | 3,730 | 3,750 | 180,400 |
| 2008/08/06 | 3,780 | 3,820 | 3,760 | 3,800 | 335,100 |
| 2008/08/05 | 3,690 | 3,860 | 3,680 | 3,820 | 544,500 |
| 2008/08/04 | 3,660 | 3,670 | 3,590 | 3,610 | 314,400 |
| 2008/08/01 | 3,700 | 3,740 | 3,630 | 3,650 | 232,200 |
| 2008/07/31 | 3,760 | 3,790 | 3,700 | 3,720 | 260,400 |
| 2008/07/30 | 3,680 | 3,750 | 3,670 | 3,750 | 137,700 |
| 2008/07/29 | 3,640 | 3,660 | 3,610 | 3,650 | 81,100 |
| 2008/07/28 | 3,730 | 3,730 | 3,650 | 3,660 | 151,300 |
| 2008/07/25 | 3,670 | 3,720 | 3,650 | 3,700 | 198,700 |
| 2008/07/24 | 3,700 | 3,710 | 3,670 | 3,700 | 128,800 |
| 2008/07/23 | 3,720 | 3,740 | 3,660 | 3,670 | 223,400 |
| 2008/07/22 | 3,630 | 3,690 | 3,630 | 3,670 | 153,500 |
| 2008/07/18 | 3,670 | 3,680 | 3,610 | 3,610 | 129,200 |
| 2008/07/17 | 3,710 | 3,750 | 3,630 | 3,630 | 273,100 |
| 2008/07/16 | 3,720 | 3,760 | 3,700 | 3,700 | 274,600 |
| 2008/07/15 | 3,760 | 3,780 | 3,690 | 3,720 | 248,900 |
| 2008/07/14 | 3,820 | 3,860 | 3,780 | 3,780 | 185,300 |
| 2008/07/11 | 3,840 | 3,870 | 3,830 | 3,840 | 236,300 |
| 2008/07/10 | 3,850 | 3,890 | 3,850 | 3,860 | 182,600 |
| 2008/07/09 | 3,880 | 3,890 | 3,840 | 3,840 | 205,600 |
| 2008/07/08 | 3,890 | 3,900 | 3,850 | 3,860 | 215,700 |
| 2008/07/07 | 3,930 | 3,940 | 3,850 | 3,870 | 208,800 |
| 2008/07/04 | 3,840 | 3,880 | 3,840 | 3,880 | 176,700 |
| 2008/07/03 | 3,860 | 3,890 | 3,840 | 3,850 | 357,800 |
| 2008/07/02 | 3,920 | 3,950 | 3,880 | 3,930 | 156,200 |
| 2008/07/01 | 3,940 | 3,980 | 3,930 | 3,970 | 143,200 |
| 2008/06/30 | 3,900 | 3,930 | 3,880 | 3,920 | 213,900 |
| 2008/06/27 | 3,910 | 3,950 | 3,910 | 3,940 | 194,000 |
| 2008/06/26 | 3,930 | 4,000 | 3,920 | 3,980 | 193,200 |
| 2008/06/25 | 3,810 | 3,920 | 3,810 | 3,920 | 279,700 |
| 2008/06/24 | 3,870 | 3,870 | 3,820 | 3,840 | 111,300 |
| 2008/06/23 | 3,860 | 3,890 | 3,850 | 3,860 | 122,100 |
| 2008/06/20 | 3,900 | 3,920 | 3,860 | 3,890 | 157,600 |
| 2008/06/19 | 3,920 | 3,930 | 3,870 | 3,890 | 247,800 |
| 2008/06/18 | 3,930 | 3,930 | 3,900 | 3,920 | 76,300 |
| 2008/06/17 | 3,910 | 3,930 | 3,870 | 3,910 | 313,500 |
| 2008/06/16 | 3,940 | 3,960 | 3,890 | 3,930 | 199,400 |
| 2008/06/13 | 3,910 | 3,930 | 3,860 | 3,910 | 218,400 |
| 2008/06/12 | 3,880 | 3,930 | 3,870 | 3,930 | 287,200 |
| 2008/06/11 | 3,990 | 3,990 | 3,910 | 3,920 | 216,400 |
| 2008/06/10 | 3,950 | 3,960 | 3,930 | 3,950 | 116,000 |
| 2008/06/09 | 3,980 | 3,980 | 3,930 | 3,960 | 163,200 |
| 2008/06/06 | 4,000 | 4,000 | 3,960 | 3,970 | 139,200 |
| 2008/06/05 | 3,940 | 3,990 | 3,930 | 3,970 | 160,700 |
| 2008/06/04 | 3,990 | 4,000 | 3,940 | 3,960 | 191,500 |
| 2008/06/03 | 3,970 | 4,000 | 3,920 | 3,940 | 246,400 |
| 2008/06/02 | 4,000 | 4,020 | 3,950 | 4,020 | 251,700 |
| 2008/05/30 | 3,960 | 4,030 | 3,920 | 4,030 | 282,800 |
| 2008/05/29 | 3,900 | 3,960 | 3,870 | 3,960 | 373,000 |
| 2008/05/28 | 3,970 | 3,980 | 3,930 | 3,930 | 193,600 |
| 2008/05/27 | 3,940 | 4,000 | 3,930 | 3,980 | 159,200 |
| 2008/05/26 | 3,990 | 4,010 | 3,930 | 3,930 | 224,700 |
| 2008/05/23 | 4,010 | 4,070 | 4,010 | 4,030 | 242,800 |
| 2008/05/22 | 3,980 | 4,050 | 3,980 | 4,050 | 190,600 |
| 2008/05/21 | 4,060 | 4,080 | 4,000 | 4,020 | 194,900 |
| 2008/05/20 | 4,050 | 4,090 | 4,050 | 4,090 | 166,900 |
| 2008/05/19 | 4,130 | 4,130 | 4,060 | 4,070 | 174,700 |
| 2008/05/16 | 4,160 | 4,160 | 4,080 | 4,100 | 298,000 |
| 2008/05/15 | 4,110 | 4,160 | 4,100 | 4,150 | 333,500 |
| 2008/05/14 | 4,080 | 4,110 | 4,070 | 4,100 | 387,800 |
| 2008/05/13 | 4,030 | 4,090 | 4,030 | 4,070 | 191,800 |
| 2008/05/12 | 3,980 | 4,100 | 3,980 | 4,040 | 168,500 |
| 2008/05/09 | 4,020 | 4,040 | 4,000 | 4,020 | 97,300 |
| 2008/05/08 | 4,080 | 4,080 | 4,020 | 4,040 | 184,300 |
| 2008/05/07 | 4,130 | 4,190 | 4,040 | 4,080 | 433,400 |
| 2008/05/02 | 4,060 | 4,110 | 4,030 | 4,080 | 283,000 |
| 2008/05/01 | 3,950 | 4,100 | 3,930 | 4,050 | 546,700 |
| 2008/04/30 | 3,850 | 3,980 | 3,850 | 3,930 | 312,100 |
| 2008/04/28 | 3,850 | 3,880 | 3,800 | 3,870 | 453,000 |
| 2008/04/25 | 3,890 | 3,930 | 3,870 | 3,880 | 285,100 |
| 2008/04/24 | 3,880 | 3,910 | 3,840 | 3,890 | 269,700 |
| 2008/04/23 | 3,850 | 3,930 | 3,850 | 3,920 | 217,600 |
| 2008/04/22 | 3,900 | 3,920 | 3,850 | 3,880 | 216,900 |
| 2008/04/21 | 3,930 | 3,980 | 3,880 | 3,910 | 188,400 |
| 2008/04/18 | 3,940 | 3,950 | 3,860 | 3,920 | 408,900 |
| 2008/04/17 | 4,030 | 4,030 | 3,940 | 3,990 | 319,800 |
| 2008/04/16 | 4,000 | 4,030 | 3,980 | 3,990 | 209,300 |
| 2008/04/15 | 4,010 | 4,040 | 3,990 | 4,020 | 178,000 |
| 2008/04/14 | 4,020 | 4,060 | 3,990 | 4,040 | 193,900 |
| 2008/04/11 | 4,000 | 4,110 | 4,000 | 4,070 | 263,800 |
| 2008/04/10 | 4,020 | 4,030 | 3,960 | 3,980 | 287,900 |
| 2008/04/09 | 4,030 | 4,100 | 4,010 | 4,030 | 305,200 |
| 2008/04/08 | 4,150 | 4,200 | 4,080 | 4,110 | 312,000 |
| 2008/04/07 | 4,190 | 4,230 | 4,150 | 4,150 | 290,200 |
| 2008/04/04 | 4,130 | 4,200 | 4,090 | 4,200 | 265,400 |
| 2008/04/03 | 4,090 | 4,140 | 4,080 | 4,120 | 323,100 |
| 2008/04/02 | 4,060 | 4,140 | 4,050 | 4,080 | 331,900 |
| 2008/04/01 | 4,080 | 4,090 | 4,020 | 4,050 | 270,600 |
| 2008/03/31 | 4,080 | 4,100 | 3,940 | 4,100 | 505,900 |
| 2008/03/28 | 3,950 | 4,080 | 3,950 | 4,070 | 394,300 |
| 2008/03/27 | 3,940 | 3,980 | 3,910 | 3,980 | 236,100 |
| 2008/03/26 | 3,920 | 3,960 | 3,860 | 3,950 | 211,000 |
| 2008/03/25 | 3,950 | 3,950 | 3,880 | 3,930 | 315,500 |
| 2008/03/24 | 3,830 | 3,950 | 3,830 | 3,940 | 349,800 |
| 2008/03/21 | 3,740 | 3,850 | 3,740 | 3,830 | 304,500 |
| 2008/03/19 | 3,720 | 3,740 | 3,690 | 3,740 | 200,800 |
| 2008/03/18 | 3,530 | 3,670 | 3,520 | 3,670 | 340,700 |
| 2008/03/17 | 3,490 | 3,600 | 3,440 | 3,550 | 484,400 |
| 2008/03/14 | 3,580 | 3,600 | 3,460 | 3,490 | 417,900 |
| 2008/03/13 | 3,670 | 3,670 | 3,560 | 3,580 | 360,400 |
| 2008/03/12 | 3,740 | 3,790 | 3,690 | 3,710 | 178,200 |
| 2008/03/11 | 3,690 | 3,730 | 3,650 | 3,730 | 345,200 |
| 2008/03/10 | 3,660 | 3,720 | 3,660 | 3,690 | 252,900 |
| 2008/03/07 | 3,690 | 3,740 | 3,680 | 3,710 | 182,600 |
| 2008/03/06 | 3,780 | 3,780 | 3,720 | 3,760 | 192,900 |
| 2008/03/05 | 3,760 | 3,780 | 3,730 | 3,780 | 207,600 |
| 2008/03/04 | 3,720 | 3,740 | 3,660 | 3,740 | 359,200 |
| 2008/03/03 | 3,730 | 3,750 | 3,690 | 3,720 | 213,100 |
| 2008/02/29 | 3,760 | 3,780 | 3,700 | 3,770 | 221,900 |
| 2008/02/28 | 3,740 | 3,790 | 3,730 | 3,750 | 135,700 |
| 2008/02/27 | 3,790 | 3,820 | 3,750 | 3,750 | 160,500 |
| 2008/02/26 | 3,850 | 3,850 | 3,740 | 3,770 | 178,400 |
| 2008/02/25 | 3,800 | 3,860 | 3,800 | 3,810 | 246,300 |
| 2008/02/22 | 3,790 | 3,810 | 3,710 | 3,810 | 307,800 |
| 2008/02/21 | 3,800 | 3,820 | 3,770 | 3,800 | 248,800 |
| 2008/02/20 | 3,850 | 3,850 | 3,730 | 3,790 | 379,100 |
| 2008/02/19 | 3,860 | 3,900 | 3,820 | 3,830 | 224,200 |
| 2008/02/18 | 3,860 | 3,920 | 3,850 | 3,860 | 193,400 |
| 2008/02/15 | 3,820 | 3,860 | 3,820 | 3,850 | 215,300 |
| 2008/02/14 | 3,840 | 3,880 | 3,840 | 3,850 | 181,200 |
| 2008/02/13 | 3,780 | 3,840 | 3,740 | 3,770 | 231,700 |
| 2008/02/12 | 3,690 | 3,760 | 3,680 | 3,740 | 187,200 |
| 2008/02/08 | 3,700 | 3,780 | 3,680 | 3,710 | 165,100 |
| 2008/02/07 | 3,720 | 3,760 | 3,660 | 3,720 | 175,600 |
| 2008/02/06 | 3,800 | 3,800 | 3,710 | 3,720 | 163,700 |
| 2008/02/05 | 3,820 | 3,830 | 3,700 | 3,790 | 308,600 |
| 2008/02/04 | 3,870 | 3,880 | 3,760 | 3,840 | 245,800 |
| 2008/02/01 | 3,870 | 3,870 | 3,780 | 3,830 | 254,100 |
| 2008/01/31 | 3,770 | 3,870 | 3,740 | 3,870 | 334,000 |
| 2008/01/30 | 3,870 | 3,890 | 3,790 | 3,810 | 600,600 |
| 2008/01/29 | 3,960 | 3,980 | 3,930 | 3,970 | 206,100 |
| 2008/01/28 | 3,930 | 3,960 | 3,910 | 3,940 | 250,200 |
| 2008/01/25 | 3,870 | 3,950 | 3,870 | 3,930 | 278,900 |
| 2008/01/24 | 3,710 | 3,900 | 3,710 | 3,870 | 329,500 |
| 2008/01/23 | 3,830 | 3,840 | 3,700 | 3,750 | 234,000 |
| 2008/01/22 | 3,860 | 3,870 | 3,710 | 3,780 | 378,400 |
| 2008/01/21 | 3,890 | 3,910 | 3,850 | 3,890 | 217,600 |
| 2008/01/18 | 3,910 | 3,930 | 3,850 | 3,930 | 200,400 |
| 2008/01/17 | 3,860 | 3,950 | 3,840 | 3,920 | 248,200 |
| 2008/01/16 | 3,870 | 3,900 | 3,810 | 3,870 | 392,300 |
| 2008/01/15 | 3,920 | 3,980 | 3,890 | 3,920 | 212,600 |
| 2008/01/11 | 3,980 | 3,980 | 3,910 | 3,940 | 174,200 |
| 2008/01/10 | 3,980 | 3,990 | 3,940 | 3,950 | 186,100 |
| 2008/01/09 | 3,880 | 3,990 | 3,880 | 3,970 | 356,100 |
| 2008/01/08 | 3,870 | 3,910 | 3,870 | 3,910 | 213,700 |
| 2008/01/07 | 3,870 | 3,910 | 3,840 | 3,910 | 401,300 |
| 2008/01/04 | 4,000 | 4,000 | 3,870 | 3,940 | 211,000 |