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 |
---|---|---|---|---|---|
2011/12/30 | 2,119 | 2,139 | 2,112 | 2,134 | 137,900 |
2011/12/29 | 2,102 | 2,119 | 2,087 | 2,116 | 71,400 |
2011/12/28 | 2,115 | 2,115 | 2,089 | 2,096 | 97,300 |
2011/12/27 | 2,070 | 2,122 | 2,070 | 2,120 | 85,600 |
2011/12/26 | 2,081 | 2,098 | 2,074 | 2,093 | 81,600 |
2011/12/22 | 2,086 | 2,107 | 2,070 | 2,107 | 133,900 |
2011/12/21 | 2,082 | 2,089 | 2,051 | 2,086 | 140,800 |
2011/12/20 | 2,059 | 2,071 | 2,057 | 2,065 | 77,400 |
2011/12/19 | 2,070 | 2,088 | 2,040 | 2,058 | 154,800 |
2011/12/16 | 2,093 | 2,095 | 2,072 | 2,083 | 176,700 |
2011/12/15 | 2,098 | 2,121 | 2,075 | 2,080 | 256,700 |
2011/12/14 | 2,072 | 2,084 | 2,060 | 2,072 | 185,300 |
2011/12/13 | 2,066 | 2,090 | 2,050 | 2,064 | 247,700 |
2011/12/12 | 2,100 | 2,128 | 2,090 | 2,112 | 144,800 |
2011/12/09 | 2,070 | 2,107 | 2,060 | 2,091 | 286,300 |
2011/12/08 | 2,066 | 2,092 | 2,046 | 2,084 | 181,100 |
2011/12/07 | 2,013 | 2,089 | 1,993 | 2,082 | 421,500 |
2011/12/06 | 2,003 | 2,048 | 1,981 | 2,010 | 276,300 |
2011/12/05 | 1,988 | 2,010 | 1,978 | 2,003 | 141,400 |
2011/12/02 | 1,960 | 1,992 | 1,956 | 1,988 | 165,600 |
2011/12/01 | 2,018 | 2,021 | 1,933 | 1,938 | 207,400 |
2011/11/30 | 1,928 | 1,978 | 1,927 | 1,978 | 327,100 |
2011/11/29 | 1,926 | 1,931 | 1,912 | 1,926 | 158,900 |
2011/11/28 | 1,920 | 1,955 | 1,917 | 1,917 | 182,300 |
2011/11/25 | 1,913 | 1,951 | 1,913 | 1,924 | 219,400 |
2011/11/24 | 1,918 | 1,926 | 1,911 | 1,914 | 232,400 |
2011/11/22 | 1,915 | 1,924 | 1,902 | 1,919 | 183,600 |
2011/11/21 | 1,915 | 1,928 | 1,906 | 1,915 | 214,200 |
2011/11/18 | 1,915 | 1,927 | 1,900 | 1,915 | 191,200 |
2011/11/17 | 1,917 | 1,928 | 1,891 | 1,928 | 141,300 |
2011/11/16 | 1,930 | 1,938 | 1,913 | 1,916 | 166,000 |
2011/11/15 | 1,928 | 1,940 | 1,915 | 1,925 | 147,100 |
2011/11/14 | 1,921 | 1,932 | 1,915 | 1,929 | 110,100 |
2011/11/11 | 1,919 | 1,930 | 1,911 | 1,920 | 182,100 |
2011/11/10 | 1,934 | 1,971 | 1,916 | 1,920 | 273,400 |
2011/11/09 | 1,962 | 1,973 | 1,955 | 1,973 | 138,600 |
2011/11/08 | 1,928 | 1,968 | 1,923 | 1,942 | 279,200 |
2011/11/07 | 1,966 | 1,966 | 1,915 | 1,952 | 214,100 |
2011/11/04 | 1,992 | 2,004 | 1,948 | 1,966 | 279,900 |
2011/11/02 | 1,920 | 1,927 | 1,896 | 1,926 | 432,800 |
2011/11/01 | 1,920 | 1,931 | 1,894 | 1,921 | 433,100 |
2011/10/31 | 1,920 | 1,949 | 1,890 | 1,892 | 272,600 |
2011/10/28 | 1,920 | 1,943 | 1,900 | 1,930 | 478,400 |
2011/10/27 | 1,874 | 1,910 | 1,862 | 1,893 | 225,200 |
2011/10/26 | 1,864 | 1,888 | 1,837 | 1,876 | 172,000 |
2011/10/25 | 1,900 | 1,906 | 1,871 | 1,882 | 219,100 |
2011/10/24 | 1,884 | 1,917 | 1,883 | 1,892 | 153,900 |
2011/10/21 | 1,898 | 1,900 | 1,870 | 1,873 | 105,800 |
2011/10/20 | 1,922 | 1,922 | 1,882 | 1,896 | 204,800 |
2011/10/19 | 1,930 | 1,935 | 1,898 | 1,907 | 167,700 |
2011/10/18 | 1,890 | 1,903 | 1,873 | 1,876 | 100,900 |
2011/10/17 | 1,920 | 1,924 | 1,890 | 1,906 | 178,900 |
2011/10/14 | 1,933 | 1,940 | 1,888 | 1,890 | 246,400 |
2011/10/13 | 1,988 | 2,000 | 1,957 | 1,969 | 358,700 |
2011/10/12 | 1,996 | 2,000 | 1,962 | 1,974 | 229,400 |
2011/10/11 | 1,990 | 2,025 | 1,964 | 1,987 | 376,000 |
2011/10/07 | 2,015 | 2,024 | 1,987 | 1,996 | 336,100 |
2011/10/06 | 2,026 | 2,034 | 1,987 | 1,995 | 326,400 |
2011/10/05 | 2,031 | 2,044 | 1,987 | 2,025 | 298,200 |
2011/10/04 | 2,094 | 2,102 | 2,023 | 2,025 | 346,600 |
2011/10/03 | 2,090 | 2,134 | 2,090 | 2,104 | 371,800 |
2011/09/30 | 2,121 | 2,128 | 2,068 | 2,088 | 309,800 |
2011/09/29 | 2,098 | 2,119 | 2,086 | 2,107 | 237,000 |
2011/09/28 | 2,057 | 2,086 | 2,045 | 2,068 | 192,600 |
2011/09/27 | 2,022 | 2,045 | 2,009 | 2,032 | 249,700 |
2011/09/26 | 2,000 | 2,040 | 1,985 | 2,007 | 206,700 |
2011/09/22 | 1,979 | 2,010 | 1,955 | 1,994 | 280,600 |
2011/09/21 | 2,021 | 2,035 | 1,992 | 1,998 | 218,900 |
2011/09/20 | 2,048 | 2,048 | 2,005 | 2,010 | 178,100 |
2011/09/16 | 2,042 | 2,072 | 2,038 | 2,061 | 232,600 |
2011/09/15 | 2,026 | 2,049 | 2,021 | 2,042 | 284,900 |
2011/09/14 | 1,992 | 2,010 | 1,977 | 1,986 | 191,600 |
2011/09/13 | 1,960 | 1,989 | 1,939 | 1,987 | 147,300 |
2011/09/12 | 1,931 | 1,946 | 1,916 | 1,938 | 126,600 |
2011/09/09 | 1,969 | 1,974 | 1,956 | 1,967 | 205,600 |
2011/09/08 | 1,935 | 1,958 | 1,929 | 1,955 | 226,000 |
2011/09/07 | 1,938 | 1,938 | 1,894 | 1,916 | 200,200 |
2011/09/06 | 1,883 | 1,937 | 1,882 | 1,898 | 346,500 |
2011/09/05 | 1,885 | 1,907 | 1,866 | 1,885 | 154,700 |
2011/09/02 | 1,859 | 1,893 | 1,852 | 1,882 | 170,900 |
2011/09/01 | 1,855 | 1,896 | 1,853 | 1,878 | 197,900 |
2011/08/31 | 1,851 | 1,861 | 1,841 | 1,861 | 284,800 |
2011/08/30 | 1,860 | 1,873 | 1,846 | 1,855 | 158,500 |
2011/08/29 | 1,854 | 1,863 | 1,837 | 1,852 | 233,000 |
2011/08/26 | 1,850 | 1,885 | 1,850 | 1,870 | 138,000 |
2011/08/25 | 1,866 | 1,893 | 1,857 | 1,863 | 198,400 |
2011/08/24 | 1,870 | 1,872 | 1,838 | 1,848 | 175,200 |
2011/08/23 | 1,865 | 1,882 | 1,854 | 1,861 | 213,400 |
2011/08/22 | 1,850 | 1,876 | 1,843 | 1,851 | 230,600 |
2011/08/19 | 1,850 | 1,873 | 1,839 | 1,856 | 325,500 |
2011/08/18 | 1,846 | 1,873 | 1,844 | 1,858 | 151,700 |
2011/08/17 | 1,850 | 1,861 | 1,835 | 1,859 | 122,200 |
2011/08/16 | 1,850 | 1,858 | 1,837 | 1,857 | 313,700 |
2011/08/15 | 1,876 | 1,876 | 1,838 | 1,861 | 212,700 |
2011/08/12 | 1,875 | 1,880 | 1,838 | 1,857 | 213,800 |
2011/08/11 | 1,837 | 1,865 | 1,833 | 1,856 | 166,500 |
2011/08/10 | 1,876 | 1,876 | 1,848 | 1,861 | 223,900 |
2011/08/09 | 1,837 | 1,852 | 1,795 | 1,852 | 290,500 |
2011/08/08 | 1,855 | 1,889 | 1,845 | 1,877 | 248,000 |
2011/08/05 | 1,888 | 1,910 | 1,875 | 1,879 | 243,600 |
2011/08/04 | 1,945 | 1,961 | 1,920 | 1,934 | 233,000 |
2011/08/03 | 1,948 | 1,948 | 1,915 | 1,927 | 336,900 |
2011/08/02 | 1,948 | 1,977 | 1,931 | 1,972 | 184,400 |
2011/08/01 | 1,981 | 2,004 | 1,967 | 1,978 | 392,900 |
2011/07/29 | 1,950 | 1,957 | 1,916 | 1,934 | 306,200 |
2011/07/28 | 1,962 | 1,984 | 1,940 | 1,949 | 338,500 |
2011/07/27 | 1,985 | 1,990 | 1,950 | 1,964 | 206,900 |
2011/07/26 | 2,000 | 2,020 | 1,997 | 1,997 | 163,700 |
2011/07/25 | 2,004 | 2,025 | 1,993 | 2,006 | 196,800 |
2011/07/22 | 2,018 | 2,030 | 1,993 | 2,004 | 254,500 |
2011/07/21 | 2,030 | 2,030 | 1,991 | 1,999 | 170,700 |
2011/07/20 | 1,998 | 2,042 | 1,998 | 2,016 | 181,900 |
2011/07/19 | 1,996 | 2,005 | 1,984 | 1,997 | 178,200 |
2011/07/15 | 1,989 | 2,008 | 1,973 | 1,987 | 283,500 |
2011/07/14 | 1,992 | 2,000 | 1,973 | 1,983 | 200,800 |
2011/07/13 | 1,996 | 2,006 | 1,985 | 1,997 | 219,200 |
2011/07/12 | 1,979 | 2,005 | 1,955 | 1,996 | 470,700 |
2011/07/11 | 1,987 | 2,000 | 1,974 | 1,990 | 232,300 |
2011/07/08 | 1,994 | 2,011 | 1,976 | 1,991 | 244,300 |
2011/07/07 | 1,940 | 2,005 | 1,940 | 1,994 | 596,400 |
2011/07/06 | 1,890 | 1,920 | 1,876 | 1,912 | 293,300 |
2011/07/05 | 1,900 | 1,915 | 1,892 | 1,893 | 158,800 |
2011/07/04 | 1,886 | 1,899 | 1,880 | 1,891 | 177,000 |
2011/07/01 | 1,879 | 1,897 | 1,869 | 1,875 | 267,200 |
2011/06/30 | 1,816 | 1,853 | 1,799 | 1,853 | 341,200 |
2011/06/29 | 1,775 | 1,808 | 1,758 | 1,801 | 317,400 |
2011/06/28 | 1,770 | 1,794 | 1,762 | 1,779 | 171,500 |
2011/06/27 | 1,762 | 1,786 | 1,755 | 1,764 | 174,500 |
2011/06/24 | 1,792 | 1,812 | 1,792 | 1,797 | 124,200 |
2011/06/23 | 1,810 | 1,812 | 1,790 | 1,796 | 163,300 |
2011/06/22 | 1,805 | 1,829 | 1,801 | 1,821 | 178,400 |
2011/06/21 | 1,792 | 1,800 | 1,773 | 1,798 | 140,200 |
2011/06/20 | 1,759 | 1,787 | 1,756 | 1,782 | 112,100 |
2011/06/17 | 1,782 | 1,782 | 1,729 | 1,749 | 312,500 |
2011/06/16 | 1,797 | 1,803 | 1,775 | 1,783 | 149,800 |
2011/06/15 | 1,814 | 1,814 | 1,788 | 1,794 | 142,500 |
2011/06/14 | 1,815 | 1,830 | 1,802 | 1,815 | 193,300 |
2011/06/13 | 1,774 | 1,788 | 1,759 | 1,775 | 135,700 |
2011/06/10 | 1,793 | 1,825 | 1,778 | 1,793 | 259,000 |
2011/06/09 | 1,801 | 1,802 | 1,764 | 1,779 | 238,400 |
2011/06/08 | 1,826 | 1,834 | 1,793 | 1,819 | 310,100 |
2011/06/07 | 1,815 | 1,831 | 1,805 | 1,826 | 239,900 |
2011/06/06 | 1,825 | 1,845 | 1,818 | 1,825 | 268,500 |
2011/06/03 | 1,866 | 1,866 | 1,817 | 1,826 | 304,100 |
2011/06/02 | 1,875 | 1,879 | 1,840 | 1,865 | 224,700 |
2011/06/01 | 1,907 | 1,910 | 1,870 | 1,885 | 323,600 |
2011/05/31 | 1,869 | 1,892 | 1,844 | 1,892 | 545,400 |
2011/05/30 | 1,838 | 1,863 | 1,830 | 1,851 | 137,900 |
2011/05/27 | 1,869 | 1,875 | 1,849 | 1,857 | 201,100 |
2011/05/26 | 1,874 | 1,890 | 1,867 | 1,883 | 179,400 |
2011/05/25 | 1,885 | 1,885 | 1,846 | 1,864 | 105,700 |
2011/05/24 | 1,866 | 1,880 | 1,848 | 1,878 | 221,600 |
2011/05/23 | 1,838 | 1,870 | 1,813 | 1,865 | 292,900 |
2011/05/20 | 1,868 | 1,869 | 1,842 | 1,848 | 198,800 |
2011/05/19 | 1,883 | 1,895 | 1,855 | 1,869 | 248,200 |
2011/05/18 | 1,875 | 1,906 | 1,861 | 1,882 | 404,100 |
2011/05/17 | 1,837 | 1,895 | 1,826 | 1,886 | 649,100 |
2011/05/16 | 1,823 | 1,849 | 1,808 | 1,837 | 340,200 |
2011/05/13 | 1,820 | 1,835 | 1,801 | 1,832 | 558,300 |
2011/05/12 | 1,838 | 1,842 | 1,817 | 1,827 | 377,900 |
2011/05/11 | 1,852 | 1,870 | 1,819 | 1,821 | 784,500 |
2011/05/10 | 1,969 | 1,974 | 1,850 | 1,858 | 767,100 |
2011/05/09 | 2,010 | 2,016 | 1,967 | 1,995 | 285,000 |
2011/05/06 | 1,991 | 2,030 | 1,967 | 1,987 | 273,600 |
2011/05/02 | 2,016 | 2,028 | 1,986 | 1,999 | 506,000 |
2011/04/28 | 1,967 | 2,016 | 1,957 | 2,015 | 344,900 |
2011/04/27 | 1,952 | 1,989 | 1,935 | 1,940 | 321,400 |
2011/04/26 | 1,960 | 1,971 | 1,949 | 1,964 | 220,800 |
2011/04/25 | 1,960 | 1,988 | 1,960 | 1,965 | 291,700 |
2011/04/22 | 2,005 | 2,016 | 1,957 | 1,978 | 310,000 |
2011/04/21 | 2,026 | 2,042 | 2,010 | 2,025 | 141,300 |
2011/04/20 | 2,010 | 2,035 | 2,005 | 2,020 | 294,600 |
2011/04/19 | 1,995 | 2,020 | 1,987 | 2,009 | 154,200 |
2011/04/18 | 2,025 | 2,030 | 2,004 | 2,004 | 244,200 |
2011/04/15 | 2,040 | 2,041 | 2,018 | 2,021 | 156,800 |
2011/04/14 | 2,027 | 2,045 | 2,009 | 2,037 | 320,600 |
2011/04/13 | 2,010 | 2,046 | 2,001 | 2,027 | 247,900 |
2011/04/12 | 2,002 | 2,037 | 1,987 | 2,006 | 289,600 |
2011/04/11 | 2,020 | 2,050 | 2,002 | 2,033 | 334,200 |
2011/04/08 | 2,050 | 2,078 | 2,016 | 2,057 | 307,900 |
2011/04/07 | 2,095 | 2,108 | 2,071 | 2,086 | 239,100 |
2011/04/06 | 2,106 | 2,121 | 2,092 | 2,099 | 306,700 |
2011/04/05 | 2,107 | 2,113 | 2,067 | 2,090 | 178,200 |
2011/04/04 | 2,133 | 2,135 | 2,084 | 2,091 | 236,500 |
2011/04/01 | 2,209 | 2,219 | 2,127 | 2,139 | 359,500 |
2011/03/31 | 2,144 | 2,194 | 2,129 | 2,194 | 468,900 |
2011/03/30 | 2,133 | 2,139 | 2,090 | 2,129 | 287,000 |
2011/03/29 | 2,093 | 2,127 | 2,072 | 2,117 | 208,800 |
2011/03/28 | 2,080 | 2,100 | 2,065 | 2,095 | 202,900 |
2011/03/25 | 2,119 | 2,123 | 1,987 | 2,079 | 346,700 |
2011/03/24 | 2,120 | 2,140 | 2,094 | 2,095 | 214,700 |
2011/03/23 | 2,177 | 2,200 | 2,102 | 2,130 | 182,900 |
2011/03/22 | 2,118 | 2,166 | 2,116 | 2,161 | 240,500 |
2011/03/18 | 2,018 | 2,092 | 2,002 | 2,068 | 274,500 |
2011/03/17 | 1,896 | 2,019 | 1,885 | 2,013 | 350,300 |
2011/03/16 | 1,860 | 1,990 | 1,860 | 1,976 | 542,400 |
2011/03/15 | 2,050 | 2,084 | 1,695 | 1,786 | 507,400 |
2011/03/14 | 2,130 | 2,237 | 2,123 | 2,147 | 258,300 |
2011/03/11 | 2,342 | 2,342 | 2,294 | 2,294 | 333,600 |
2011/03/10 | 2,335 | 2,335 | 2,308 | 2,323 | 137,800 |
2011/03/09 | 2,322 | 2,354 | 2,318 | 2,335 | 181,600 |
2011/03/08 | 2,320 | 2,329 | 2,304 | 2,311 | 147,800 |
2011/03/07 | 2,339 | 2,340 | 2,302 | 2,320 | 167,100 |
2011/03/04 | 2,337 | 2,352 | 2,320 | 2,340 | 163,100 |
2011/03/03 | 2,300 | 2,336 | 2,300 | 2,336 | 111,600 |
2011/03/02 | 2,338 | 2,346 | 2,298 | 2,302 | 178,600 |
2011/03/01 | 2,349 | 2,358 | 2,331 | 2,358 | 240,200 |
2011/02/28 | 2,344 | 2,356 | 2,305 | 2,330 | 296,300 |
2011/02/25 | 2,327 | 2,364 | 2,323 | 2,360 | 227,700 |
2011/02/24 | 2,350 | 2,363 | 2,323 | 2,326 | 185,400 |
2011/02/23 | 2,343 | 2,370 | 2,339 | 2,339 | 181,800 |
2011/02/22 | 2,351 | 2,356 | 2,342 | 2,344 | 111,300 |
2011/02/21 | 2,362 | 2,363 | 2,344 | 2,354 | 137,300 |
2011/02/18 | 2,370 | 2,373 | 2,352 | 2,365 | 116,500 |
2011/02/17 | 2,331 | 2,362 | 2,321 | 2,362 | 157,000 |
2011/02/16 | 2,352 | 2,352 | 2,324 | 2,328 | 237,300 |
2011/02/15 | 2,353 | 2,359 | 2,341 | 2,355 | 183,100 |
2011/02/14 | 2,356 | 2,384 | 2,352 | 2,359 | 202,400 |
2011/02/10 | 2,315 | 2,343 | 2,311 | 2,343 | 329,200 |
2011/02/09 | 2,310 | 2,337 | 2,310 | 2,322 | 234,100 |
2011/02/08 | 2,288 | 2,314 | 2,283 | 2,303 | 301,900 |
2011/02/07 | 2,262 | 2,309 | 2,261 | 2,268 | 353,700 |
2011/02/04 | 2,270 | 2,345 | 2,268 | 2,292 | 544,500 |
2011/02/03 | 2,265 | 2,290 | 2,232 | 2,239 | 414,500 |
2011/02/02 | 2,279 | 2,282 | 2,252 | 2,260 | 549,800 |
2011/02/01 | 2,325 | 2,325 | 2,274 | 2,278 | 452,600 |
2011/01/31 | 2,381 | 2,381 | 2,328 | 2,340 | 478,100 |
2011/01/28 | 2,414 | 2,416 | 2,381 | 2,386 | 206,200 |
2011/01/27 | 2,426 | 2,449 | 2,413 | 2,413 | 240,400 |
2011/01/26 | 2,430 | 2,446 | 2,422 | 2,434 | 136,100 |
2011/01/25 | 2,445 | 2,461 | 2,415 | 2,455 | 208,300 |
2011/01/24 | 2,437 | 2,450 | 2,420 | 2,444 | 189,700 |
2011/01/21 | 2,435 | 2,458 | 2,408 | 2,421 | 207,200 |
2011/01/20 | 2,413 | 2,425 | 2,394 | 2,416 | 225,600 |
2011/01/19 | 2,445 | 2,446 | 2,411 | 2,426 | 250,800 |
2011/01/18 | 2,451 | 2,466 | 2,445 | 2,452 | 133,600 |
2011/01/17 | 2,460 | 2,467 | 2,454 | 2,456 | 123,100 |
2011/01/14 | 2,472 | 2,478 | 2,449 | 2,457 | 175,900 |
2011/01/13 | 2,476 | 2,478 | 2,441 | 2,467 | 198,700 |
2011/01/12 | 2,502 | 2,502 | 2,454 | 2,458 | 313,300 |
2011/01/11 | 2,523 | 2,537 | 2,495 | 2,502 | 261,600 |
2011/01/07 | 2,494 | 2,509 | 2,485 | 2,491 | 176,400 |
2011/01/06 | 2,496 | 2,501 | 2,472 | 2,493 | 153,400 |
2011/01/05 | 2,492 | 2,509 | 2,459 | 2,481 | 195,800 |
2011/01/04 | 2,524 | 2,524 | 2,478 | 2,478 | 217,900 |