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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,385 | 3,430 | 3,360 | 3,405 | 196,300 |
| 2013/12/27 | 3,275 | 3,325 | 3,270 | 3,315 | 162,300 |
| 2013/12/26 | 3,195 | 3,255 | 3,145 | 3,250 | 145,700 |
| 2013/12/25 | 3,190 | 3,210 | 3,030 | 3,145 | 177,800 |
| 2013/12/24 | 3,250 | 3,255 | 3,185 | 3,200 | 122,400 |
| 2013/12/20 | 3,280 | 3,290 | 3,215 | 3,245 | 170,700 |
| 2013/12/19 | 3,305 | 3,320 | 3,280 | 3,290 | 172,200 |
| 2013/12/18 | 3,255 | 3,300 | 3,170 | 3,290 | 267,400 |
| 2013/12/17 | 3,245 | 3,270 | 3,230 | 3,265 | 190,500 |
| 2013/12/16 | 3,260 | 3,280 | 3,220 | 3,225 | 133,700 |
| 2013/12/13 | 3,280 | 3,330 | 3,250 | 3,265 | 400,100 |
| 2013/12/12 | 3,235 | 3,295 | 3,230 | 3,290 | 187,200 |
| 2013/12/11 | 3,335 | 3,360 | 3,315 | 3,340 | 172,600 |
| 2013/12/10 | 3,375 | 3,385 | 3,340 | 3,345 | 207,000 |
| 2013/12/09 | 3,430 | 3,440 | 3,375 | 3,380 | 148,900 |
| 2013/12/06 | 3,390 | 3,410 | 3,355 | 3,380 | 254,700 |
| 2013/12/05 | 3,405 | 3,470 | 3,405 | 3,420 | 249,500 |
| 2013/12/04 | 3,435 | 3,470 | 3,405 | 3,435 | 259,200 |
| 2013/12/03 | 3,490 | 3,495 | 3,440 | 3,450 | 158,000 |
| 2013/12/02 | 3,490 | 3,515 | 3,465 | 3,480 | 245,300 |
| 2013/11/29 | 3,460 | 3,485 | 3,445 | 3,480 | 193,900 |
| 2013/11/28 | 3,435 | 3,485 | 3,430 | 3,475 | 127,700 |
| 2013/11/27 | 3,440 | 3,450 | 3,405 | 3,405 | 134,300 |
| 2013/11/26 | 3,460 | 3,495 | 3,455 | 3,465 | 267,100 |
| 2013/11/25 | 3,465 | 3,475 | 3,425 | 3,475 | 188,100 |
| 2013/11/22 | 3,480 | 3,490 | 3,390 | 3,440 | 182,100 |
| 2013/11/21 | 3,470 | 3,485 | 3,430 | 3,460 | 191,500 |
| 2013/11/20 | 3,460 | 3,475 | 3,440 | 3,465 | 153,200 |
| 2013/11/19 | 3,410 | 3,465 | 3,405 | 3,455 | 221,900 |
| 2013/11/18 | 3,465 | 3,475 | 3,405 | 3,425 | 206,800 |
| 2013/11/15 | 3,480 | 3,480 | 3,440 | 3,450 | 157,600 |
| 2013/11/14 | 3,470 | 3,480 | 3,405 | 3,425 | 135,500 |
| 2013/11/13 | 3,450 | 3,475 | 3,420 | 3,430 | 141,300 |
| 2013/11/12 | 3,395 | 3,460 | 3,390 | 3,450 | 175,900 |
| 2013/11/11 | 3,400 | 3,425 | 3,375 | 3,395 | 111,800 |
| 2013/11/08 | 3,335 | 3,420 | 3,330 | 3,405 | 177,500 |
| 2013/11/07 | 3,460 | 3,490 | 3,395 | 3,405 | 225,400 |
| 2013/11/06 | 3,465 | 3,500 | 3,400 | 3,475 | 141,700 |
| 2013/11/05 | 3,505 | 3,510 | 3,425 | 3,470 | 252,000 |
| 2013/11/01 | 3,560 | 3,560 | 3,475 | 3,505 | 179,100 |
| 2013/10/31 | 3,540 | 3,550 | 3,490 | 3,540 | 246,900 |
| 2013/10/30 | 3,500 | 3,570 | 3,475 | 3,535 | 414,000 |
| 2013/10/29 | 3,490 | 3,495 | 3,430 | 3,470 | 147,600 |
| 2013/10/28 | 3,495 | 3,500 | 3,455 | 3,500 | 143,700 |
| 2013/10/25 | 3,490 | 3,545 | 3,445 | 3,465 | 256,800 |
| 2013/10/24 | 3,470 | 3,495 | 3,430 | 3,485 | 138,100 |
| 2013/10/23 | 3,500 | 3,535 | 3,465 | 3,475 | 204,000 |
| 2013/10/22 | 3,475 | 3,500 | 3,430 | 3,470 | 183,700 |
| 2013/10/21 | 3,410 | 3,475 | 3,410 | 3,465 | 178,700 |
| 2013/10/18 | 3,390 | 3,425 | 3,365 | 3,410 | 211,300 |
| 2013/10/17 | 3,330 | 3,385 | 3,330 | 3,370 | 176,100 |
| 2013/10/16 | 3,325 | 3,340 | 3,305 | 3,325 | 139,300 |
| 2013/10/15 | 3,380 | 3,385 | 3,315 | 3,335 | 114,600 |
| 2013/10/11 | 3,345 | 3,395 | 3,325 | 3,360 | 261,900 |
| 2013/10/10 | 3,210 | 3,280 | 3,205 | 3,275 | 235,500 |
| 2013/10/09 | 3,165 | 3,200 | 3,120 | 3,200 | 196,900 |
| 2013/10/08 | 3,200 | 3,200 | 3,150 | 3,185 | 254,200 |
| 2013/10/07 | 3,130 | 3,210 | 3,110 | 3,195 | 297,400 |
| 2013/10/04 | 3,110 | 3,170 | 3,100 | 3,145 | 163,900 |
| 2013/10/03 | 3,160 | 3,205 | 3,125 | 3,160 | 169,100 |
| 2013/10/02 | 3,220 | 3,225 | 3,125 | 3,155 | 139,800 |
| 2013/10/01 | 3,230 | 3,250 | 3,190 | 3,215 | 134,300 |
| 2013/09/30 | 3,215 | 3,260 | 3,105 | 3,230 | 170,100 |
| 2013/09/27 | 3,255 | 3,295 | 3,250 | 3,265 | 117,500 |
| 2013/09/26 | 3,245 | 3,250 | 3,155 | 3,250 | 154,500 |
| 2013/09/25 | 3,260 | 3,285 | 3,230 | 3,280 | 165,800 |
| 2013/09/24 | 3,255 | 3,290 | 3,240 | 3,275 | 89,900 |
| 2013/09/20 | 3,295 | 3,325 | 3,240 | 3,270 | 166,200 |
| 2013/09/19 | 3,240 | 3,290 | 3,195 | 3,285 | 202,200 |
| 2013/09/18 | 3,240 | 3,245 | 3,210 | 3,215 | 194,200 |
| 2013/09/17 | 3,200 | 3,250 | 3,175 | 3,190 | 195,700 |
| 2013/09/13 | 3,155 | 3,200 | 3,120 | 3,175 | 271,500 |
| 2013/09/12 | 3,145 | 3,160 | 3,120 | 3,160 | 98,200 |
| 2013/09/11 | 3,165 | 3,170 | 3,120 | 3,145 | 152,100 |
| 2013/09/10 | 3,135 | 3,170 | 3,115 | 3,125 | 98,500 |
| 2013/09/09 | 3,145 | 3,145 | 3,090 | 3,130 | 92,400 |
| 2013/09/06 | 3,060 | 3,075 | 3,005 | 3,045 | 132,100 |
| 2013/09/05 | 3,110 | 3,110 | 3,030 | 3,055 | 88,200 |
| 2013/09/04 | 3,090 | 3,115 | 3,065 | 3,110 | 66,000 |
| 2013/09/03 | 3,100 | 3,120 | 3,070 | 3,120 | 85,700 |
| 2013/09/02 | 3,065 | 3,100 | 3,035 | 3,065 | 77,700 |
| 2013/08/30 | 3,100 | 3,100 | 3,005 | 3,030 | 190,700 |
| 2013/08/29 | 3,120 | 3,135 | 3,050 | 3,090 | 144,700 |
| 2013/08/28 | 3,100 | 3,140 | 3,075 | 3,115 | 98,300 |
| 2013/08/27 | 3,195 | 3,200 | 3,140 | 3,155 | 88,800 |
| 2013/08/26 | 3,190 | 3,215 | 3,165 | 3,195 | 136,300 |
| 2013/08/23 | 3,155 | 3,190 | 3,090 | 3,155 | 171,700 |
| 2013/08/22 | 3,030 | 3,140 | 3,015 | 3,105 | 214,800 |
| 2013/08/21 | 3,030 | 3,050 | 2,980 | 3,025 | 153,800 |
| 2013/08/20 | 3,080 | 3,090 | 3,045 | 3,045 | 84,700 |
| 2013/08/19 | 3,045 | 3,125 | 3,045 | 3,110 | 108,900 |
| 2013/08/16 | 3,055 | 3,095 | 3,030 | 3,060 | 90,300 |
| 2013/08/15 | 3,105 | 3,135 | 3,060 | 3,075 | 134,100 |
| 2013/08/14 | 3,100 | 3,135 | 3,040 | 3,095 | 97,600 |
| 2013/08/13 | 3,065 | 3,100 | 3,045 | 3,090 | 109,700 |
| 2013/08/12 | 3,100 | 3,100 | 3,050 | 3,050 | 103,000 |
| 2013/08/09 | 3,115 | 3,135 | 3,070 | 3,110 | 114,100 |
| 2013/08/08 | 3,080 | 3,200 | 3,080 | 3,095 | 151,600 |
| 2013/08/07 | 3,155 | 3,215 | 3,090 | 3,095 | 131,100 |
| 2013/08/06 | 3,220 | 3,295 | 3,150 | 3,245 | 123,600 |
| 2013/08/05 | 3,355 | 3,380 | 3,220 | 3,290 | 348,500 |
| 2013/08/02 | 3,180 | 3,295 | 3,160 | 3,285 | 146,000 |
| 2013/08/01 | 3,070 | 3,180 | 3,070 | 3,165 | 175,900 |
| 2013/07/31 | 3,080 | 3,105 | 3,055 | 3,065 | 207,400 |
| 2013/07/30 | 3,090 | 3,145 | 3,065 | 3,120 | 108,100 |
| 2013/07/29 | 3,200 | 3,200 | 3,100 | 3,110 | 106,800 |
| 2013/07/26 | 3,255 | 3,290 | 3,225 | 3,225 | 101,700 |
| 2013/07/25 | 3,360 | 3,375 | 3,290 | 3,310 | 223,200 |
| 2013/07/24 | 3,380 | 3,395 | 3,325 | 3,365 | 155,000 |
| 2013/07/23 | 3,340 | 3,405 | 3,315 | 3,395 | 129,000 |
| 2013/07/22 | 3,380 | 3,405 | 3,330 | 3,365 | 131,300 |
| 2013/07/19 | 3,430 | 3,440 | 3,335 | 3,340 | 289,000 |
| 2013/07/18 | 3,305 | 3,445 | 3,305 | 3,435 | 473,800 |
| 2013/07/17 | 3,230 | 3,270 | 3,225 | 3,240 | 184,700 |
| 2013/07/16 | 3,225 | 3,260 | 3,215 | 3,260 | 259,700 |
| 2013/07/12 | 3,190 | 3,225 | 3,180 | 3,200 | 178,800 |
| 2013/07/11 | 3,180 | 3,210 | 3,160 | 3,190 | 233,200 |
| 2013/07/10 | 3,195 | 3,210 | 3,145 | 3,180 | 264,600 |
| 2013/07/09 | 3,185 | 3,205 | 3,130 | 3,185 | 433,600 |
| 2013/07/08 | 3,295 | 3,335 | 3,180 | 3,190 | 441,600 |
| 2013/07/05 | 3,365 | 3,365 | 3,300 | 3,340 | 156,700 |
| 2013/07/04 | 3,380 | 3,380 | 3,325 | 3,335 | 104,400 |
| 2013/07/03 | 3,355 | 3,400 | 3,325 | 3,380 | 162,500 |
| 2013/07/02 | 3,345 | 3,375 | 3,300 | 3,330 | 138,700 |
| 2013/07/01 | 3,350 | 3,380 | 3,200 | 3,315 | 286,400 |
| 2013/06/28 | 3,285 | 3,385 | 3,255 | 3,340 | 309,100 |
| 2013/06/27 | 3,100 | 3,205 | 3,090 | 3,195 | 195,200 |
| 2013/06/26 | 3,140 | 3,175 | 3,045 | 3,060 | 126,800 |
| 2013/06/25 | 3,185 | 3,200 | 3,085 | 3,130 | 176,500 |
| 2013/06/24 | 3,245 | 3,260 | 3,175 | 3,180 | 123,500 |
| 2013/06/21 | 3,115 | 3,230 | 3,075 | 3,220 | 315,600 |
| 2013/06/20 | 3,245 | 3,245 | 3,145 | 3,170 | 132,900 |
| 2013/06/19 | 3,220 | 3,250 | 3,155 | 3,240 | 124,900 |
| 2013/06/18 | 3,240 | 3,250 | 3,135 | 3,165 | 166,700 |
| 2013/06/17 | 3,055 | 3,265 | 3,015 | 3,255 | 340,500 |
| 2013/06/14 | 3,035 | 3,100 | 2,991 | 3,045 | 343,500 |
| 2013/06/13 | 3,095 | 3,180 | 2,983 | 3,025 | 207,200 |
| 2013/06/12 | 3,060 | 3,170 | 2,959 | 3,160 | 482,100 |
| 2013/06/11 | 3,125 | 3,125 | 3,040 | 3,085 | 215,500 |
| 2013/06/10 | 3,030 | 3,130 | 2,995 | 3,115 | 208,500 |
| 2013/06/07 | 2,939 | 3,015 | 2,902 | 2,980 | 318,600 |
| 2013/06/06 | 3,030 | 3,080 | 3,005 | 3,030 | 373,300 |
| 2013/06/05 | 3,135 | 3,180 | 3,055 | 3,055 | 271,400 |
| 2013/06/04 | 3,115 | 3,165 | 3,085 | 3,140 | 302,000 |
| 2013/06/03 | 3,220 | 3,220 | 3,105 | 3,115 | 228,000 |
| 2013/05/31 | 3,180 | 3,255 | 3,160 | 3,220 | 543,700 |
| 2013/05/30 | 3,310 | 3,335 | 3,105 | 3,120 | 365,900 |
| 2013/05/29 | 3,430 | 3,445 | 3,350 | 3,360 | 284,700 |
| 2013/05/28 | 3,360 | 3,360 | 3,280 | 3,315 | 203,500 |
| 2013/05/27 | 3,345 | 3,455 | 3,265 | 3,375 | 345,800 |
| 2013/05/24 | 3,300 | 3,425 | 3,240 | 3,350 | 441,400 |
| 2013/05/23 | 3,575 | 3,615 | 3,320 | 3,330 | 324,400 |
| 2013/05/22 | 3,595 | 3,615 | 3,575 | 3,585 | 187,100 |
| 2013/05/21 | 3,575 | 3,605 | 3,525 | 3,585 | 168,400 |
| 2013/05/20 | 3,630 | 3,650 | 3,575 | 3,575 | 123,000 |
| 2013/05/17 | 3,600 | 3,665 | 3,560 | 3,620 | 142,100 |
| 2013/05/16 | 3,665 | 3,695 | 3,515 | 3,600 | 225,800 |
| 2013/05/15 | 3,660 | 3,705 | 3,630 | 3,700 | 205,300 |
| 2013/05/14 | 3,740 | 3,755 | 3,630 | 3,645 | 234,500 |
| 2013/05/13 | 3,720 | 3,765 | 3,680 | 3,710 | 316,500 |
| 2013/05/10 | 3,830 | 3,835 | 3,745 | 3,760 | 167,800 |
| 2013/05/09 | 3,850 | 3,860 | 3,700 | 3,760 | 222,700 |
| 2013/05/08 | 3,845 | 3,870 | 3,805 | 3,830 | 230,200 |
| 2013/05/07 | 3,755 | 3,855 | 3,750 | 3,845 | 236,500 |
| 2013/05/02 | 3,715 | 3,775 | 3,680 | 3,755 | 123,200 |
| 2013/05/01 | 3,765 | 3,780 | 3,695 | 3,740 | 139,700 |
| 2013/04/30 | 3,750 | 3,830 | 3,735 | 3,790 | 264,600 |
| 2013/04/26 | 3,780 | 3,780 | 3,705 | 3,710 | 114,300 |
| 2013/04/25 | 3,770 | 3,795 | 3,725 | 3,780 | 240,600 |
| 2013/04/24 | 3,710 | 3,765 | 3,695 | 3,765 | 287,500 |
| 2013/04/23 | 3,725 | 3,735 | 3,665 | 3,680 | 225,900 |
| 2013/04/22 | 3,690 | 3,755 | 3,680 | 3,725 | 191,300 |
| 2013/04/19 | 3,740 | 3,745 | 3,630 | 3,675 | 163,700 |
| 2013/04/18 | 3,725 | 3,750 | 3,675 | 3,740 | 213,900 |
| 2013/04/17 | 3,800 | 3,805 | 3,740 | 3,760 | 174,400 |
| 2013/04/16 | 3,785 | 3,835 | 3,740 | 3,790 | 312,200 |
| 2013/04/15 | 3,775 | 3,805 | 3,710 | 3,750 | 115,600 |
| 2013/04/12 | 3,795 | 3,840 | 3,700 | 3,810 | 253,600 |
| 2013/04/11 | 3,765 | 3,845 | 3,760 | 3,795 | 291,200 |
| 2013/04/10 | 3,650 | 3,700 | 3,615 | 3,700 | 292,700 |
| 2013/04/09 | 3,680 | 3,680 | 3,595 | 3,650 | 270,100 |
| 2013/04/08 | 3,610 | 3,765 | 3,540 | 3,680 | 362,800 |
| 2013/04/05 | 3,600 | 3,700 | 3,500 | 3,540 | 552,400 |
| 2013/04/04 | 3,435 | 3,590 | 3,365 | 3,590 | 368,600 |
| 2013/04/03 | 3,350 | 3,445 | 3,330 | 3,440 | 250,800 |
| 2013/04/02 | 3,305 | 3,420 | 3,210 | 3,375 | 303,000 |
| 2013/04/01 | 3,500 | 3,500 | 3,255 | 3,265 | 238,200 |
| 2013/03/29 | 3,425 | 3,500 | 3,420 | 3,500 | 281,200 |
| 2013/03/28 | 3,395 | 3,425 | 3,350 | 3,405 | 228,100 |
| 2013/03/27 | 3,350 | 3,390 | 3,320 | 3,380 | 160,200 |
| 2013/03/26 | 3,315 | 3,385 | 3,315 | 3,370 | 219,200 |
| 2013/03/25 | 3,355 | 3,355 | 3,310 | 3,310 | 194,800 |
| 2013/03/22 | 3,350 | 3,380 | 3,310 | 3,310 | 173,100 |
| 2013/03/21 | 3,290 | 3,385 | 3,270 | 3,375 | 295,400 |
| 2013/03/19 | 3,275 | 3,285 | 3,255 | 3,265 | 213,500 |
| 2013/03/18 | 3,250 | 3,280 | 3,215 | 3,250 | 259,000 |
| 2013/03/15 | 3,270 | 3,300 | 3,235 | 3,290 | 626,600 |
| 2013/03/14 | 3,220 | 3,265 | 3,195 | 3,265 | 170,900 |
| 2013/03/13 | 3,200 | 3,230 | 3,180 | 3,210 | 288,500 |
| 2013/03/12 | 3,320 | 3,325 | 3,260 | 3,265 | 260,900 |
| 2013/03/11 | 3,320 | 3,335 | 3,265 | 3,330 | 220,500 |
| 2013/03/08 | 3,335 | 3,340 | 3,280 | 3,315 | 389,700 |
| 2013/03/07 | 3,320 | 3,350 | 3,295 | 3,345 | 208,900 |
| 2013/03/06 | 3,255 | 3,310 | 3,235 | 3,310 | 177,600 |
| 2013/03/05 | 3,265 | 3,275 | 3,210 | 3,245 | 286,200 |
| 2013/03/04 | 3,290 | 3,300 | 3,250 | 3,265 | 207,700 |
| 2013/03/01 | 3,245 | 3,290 | 3,230 | 3,285 | 262,700 |
| 2013/02/28 | 3,140 | 3,230 | 3,120 | 3,225 | 436,400 |
| 2013/02/27 | 3,140 | 3,180 | 3,130 | 3,130 | 171,700 |
| 2013/02/26 | 3,130 | 3,165 | 3,130 | 3,150 | 161,200 |
| 2013/02/25 | 3,190 | 3,255 | 3,175 | 3,200 | 209,100 |
| 2013/02/22 | 3,115 | 3,170 | 3,095 | 3,170 | 251,000 |
| 2013/02/21 | 3,120 | 3,150 | 3,070 | 3,115 | 254,600 |
| 2013/02/20 | 3,185 | 3,190 | 3,120 | 3,125 | 246,600 |
| 2013/02/19 | 3,130 | 3,195 | 3,115 | 3,150 | 215,500 |
| 2013/02/18 | 3,065 | 3,130 | 3,065 | 3,115 | 257,400 |
| 2013/02/15 | 3,035 | 3,075 | 3,030 | 3,070 | 315,100 |
| 2013/02/14 | 3,030 | 3,070 | 3,020 | 3,055 | 219,000 |
| 2013/02/13 | 3,025 | 3,070 | 3,020 | 3,045 | 237,100 |
| 2013/02/12 | 2,989 | 3,065 | 2,981 | 3,015 | 382,600 |
| 2013/02/08 | 2,980 | 2,995 | 2,915 | 2,958 | 289,800 |
| 2013/02/07 | 2,989 | 3,040 | 2,977 | 2,991 | 349,200 |
| 2013/02/06 | 2,898 | 3,010 | 2,893 | 2,998 | 473,800 |
| 2013/02/05 | 2,800 | 2,915 | 2,796 | 2,877 | 287,600 |
| 2013/02/04 | 2,892 | 2,892 | 2,826 | 2,834 | 212,300 |
| 2013/02/01 | 2,760 | 2,866 | 2,759 | 2,842 | 371,300 |
| 2013/01/31 | 2,787 | 2,805 | 2,754 | 2,802 | 262,000 |
| 2013/01/30 | 2,798 | 2,814 | 2,768 | 2,797 | 147,400 |
| 2013/01/29 | 2,765 | 2,796 | 2,738 | 2,770 | 187,000 |
| 2013/01/28 | 2,796 | 2,825 | 2,764 | 2,764 | 193,700 |
| 2013/01/25 | 2,765 | 2,835 | 2,762 | 2,800 | 334,200 |
| 2013/01/24 | 2,712 | 2,759 | 2,708 | 2,735 | 226,100 |
| 2013/01/23 | 2,711 | 2,754 | 2,695 | 2,735 | 227,400 |
| 2013/01/22 | 2,730 | 2,759 | 2,695 | 2,728 | 196,600 |
| 2013/01/21 | 2,726 | 2,746 | 2,714 | 2,734 | 126,900 |
| 2013/01/18 | 2,744 | 2,747 | 2,695 | 2,711 | 176,100 |
| 2013/01/17 | 2,699 | 2,731 | 2,684 | 2,729 | 305,500 |
| 2013/01/16 | 2,672 | 2,718 | 2,668 | 2,686 | 298,800 |
| 2013/01/15 | 2,613 | 2,706 | 2,613 | 2,672 | 347,700 |
| 2013/01/11 | 2,577 | 2,595 | 2,550 | 2,588 | 180,200 |
| 2013/01/10 | 2,580 | 2,584 | 2,536 | 2,553 | 220,700 |
| 2013/01/09 | 2,540 | 2,572 | 2,526 | 2,549 | 274,400 |
| 2013/01/08 | 2,527 | 2,554 | 2,511 | 2,528 | 189,400 |
| 2013/01/07 | 2,520 | 2,535 | 2,503 | 2,517 | 156,700 |
| 2013/01/04 | 2,479 | 2,517 | 2,450 | 2,511 | 219,200 |