日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ