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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,380 | 3,380 | 3,340 | 3,340 | 119,000 |
| 2014/12/29 | 3,340 | 3,370 | 3,315 | 3,365 | 153,700 |
| 2014/12/26 | 3,345 | 3,355 | 3,320 | 3,345 | 105,700 |
| 2014/12/25 | 3,365 | 3,380 | 3,320 | 3,335 | 113,900 |
| 2014/12/24 | 3,360 | 3,365 | 3,330 | 3,365 | 175,100 |
| 2014/12/22 | 3,310 | 3,330 | 3,270 | 3,320 | 200,400 |
| 2014/12/19 | 3,260 | 3,335 | 3,250 | 3,285 | 507,600 |
| 2014/12/18 | 3,200 | 3,220 | 3,165 | 3,180 | 309,100 |
| 2014/12/17 | 3,075 | 3,130 | 3,055 | 3,105 | 473,700 |
| 2014/12/16 | 3,040 | 3,085 | 3,030 | 3,065 | 383,500 |
| 2014/12/15 | 2,951 | 3,085 | 2,944 | 3,060 | 358,700 |
| 2014/12/12 | 3,005 | 3,025 | 2,997 | 2,997 | 322,000 |
| 2014/12/11 | 2,958 | 3,025 | 2,942 | 3,015 | 330,900 |
| 2014/12/10 | 3,030 | 3,070 | 2,984 | 2,989 | 439,200 |
| 2014/12/09 | 3,020 | 3,075 | 3,020 | 3,070 | 331,900 |
| 2014/12/08 | 3,070 | 3,075 | 3,035 | 3,065 | 201,500 |
| 2014/12/05 | 3,065 | 3,080 | 3,015 | 3,060 | 229,300 |
| 2014/12/04 | 3,125 | 3,135 | 3,085 | 3,105 | 240,300 |
| 2014/12/03 | 3,080 | 3,110 | 3,065 | 3,085 | 271,700 |
| 2014/12/02 | 3,065 | 3,085 | 3,050 | 3,075 | 208,800 |
| 2014/12/01 | 3,070 | 3,110 | 3,050 | 3,095 | 314,700 |
| 2014/11/28 | 3,015 | 3,055 | 3,015 | 3,040 | 217,700 |
| 2014/11/27 | 3,035 | 3,045 | 3,000 | 3,000 | 159,800 |
| 2014/11/26 | 3,080 | 3,100 | 3,035 | 3,035 | 343,700 |
| 2014/11/25 | 3,050 | 3,070 | 3,015 | 3,045 | 894,700 |
| 2014/11/21 | 3,040 | 3,050 | 3,000 | 3,050 | 291,100 |
| 2014/11/20 | 3,095 | 3,100 | 3,045 | 3,060 | 268,800 |
| 2014/11/19 | 3,100 | 3,115 | 3,040 | 3,055 | 241,700 |
| 2014/11/18 | 3,085 | 3,115 | 3,040 | 3,065 | 357,200 |
| 2014/11/17 | 3,115 | 3,130 | 3,060 | 3,075 | 396,000 |
| 2014/11/14 | 3,150 | 3,175 | 3,090 | 3,125 | 479,800 |
| 2014/11/13 | 3,040 | 3,120 | 3,040 | 3,100 | 258,900 |
| 2014/11/12 | 3,065 | 3,090 | 3,040 | 3,045 | 231,600 |
| 2014/11/11 | 3,055 | 3,080 | 3,025 | 3,050 | 309,500 |
| 2014/11/10 | 3,030 | 3,060 | 3,005 | 3,035 | 183,900 |
| 2014/11/07 | 3,025 | 3,045 | 2,974 | 3,040 | 323,000 |
| 2014/11/06 | 3,035 | 3,075 | 3,000 | 3,010 | 318,400 |
| 2014/11/05 | 2,988 | 3,045 | 2,970 | 3,010 | 350,600 |
| 2014/11/04 | 3,090 | 3,090 | 2,962 | 2,980 | 576,000 |
| 2014/10/31 | 2,859 | 2,966 | 2,835 | 2,954 | 379,600 |
| 2014/10/30 | 2,826 | 2,856 | 2,800 | 2,834 | 417,800 |
| 2014/10/29 | 2,821 | 2,835 | 2,769 | 2,811 | 520,900 |
| 2014/10/28 | 2,822 | 2,941 | 2,822 | 2,828 | 586,100 |
| 2014/10/27 | 2,890 | 2,896 | 2,820 | 2,842 | 358,900 |
| 2014/10/24 | 2,871 | 2,902 | 2,850 | 2,897 | 305,000 |
| 2014/10/23 | 2,874 | 2,874 | 2,821 | 2,839 | 224,900 |
| 2014/10/22 | 2,834 | 2,882 | 2,831 | 2,879 | 275,600 |
| 2014/10/21 | 2,863 | 2,866 | 2,774 | 2,802 | 367,000 |
| 2014/10/20 | 2,860 | 2,910 | 2,850 | 2,871 | 519,500 |
| 2014/10/17 | 2,816 | 2,834 | 2,784 | 2,784 | 420,600 |
| 2014/10/16 | 2,806 | 2,848 | 2,790 | 2,797 | 382,300 |
| 2014/10/15 | 2,813 | 2,887 | 2,766 | 2,880 | 571,500 |
| 2014/10/14 | 2,907 | 2,910 | 2,800 | 2,823 | 625,000 |
| 2014/10/10 | 2,988 | 3,015 | 2,971 | 2,976 | 255,400 |
| 2014/10/09 | 3,075 | 3,085 | 3,020 | 3,045 | 321,700 |
| 2014/10/08 | 3,065 | 3,105 | 3,050 | 3,050 | 219,300 |
| 2014/10/07 | 3,115 | 3,140 | 3,110 | 3,115 | 209,000 |
| 2014/10/06 | 3,150 | 3,170 | 3,120 | 3,120 | 167,200 |
| 2014/10/03 | 3,140 | 3,150 | 3,105 | 3,130 | 211,400 |
| 2014/10/02 | 3,190 | 3,285 | 3,150 | 3,160 | 528,100 |
| 2014/10/01 | 3,170 | 3,195 | 3,160 | 3,160 | 201,300 |
| 2014/09/30 | 3,205 | 3,205 | 3,150 | 3,160 | 253,600 |
| 2014/09/29 | 3,225 | 3,235 | 3,190 | 3,205 | 215,900 |
| 2014/09/26 | 3,210 | 3,245 | 3,200 | 3,220 | 226,400 |
| 2014/09/25 | 3,290 | 3,300 | 3,270 | 3,300 | 204,700 |
| 2014/09/24 | 3,300 | 3,300 | 3,255 | 3,280 | 263,500 |
| 2014/09/22 | 3,440 | 3,440 | 3,300 | 3,320 | 374,200 |
| 2014/09/19 | 3,445 | 3,470 | 3,420 | 3,455 | 205,400 |
| 2014/09/18 | 3,410 | 3,440 | 3,400 | 3,420 | 185,800 |
| 2014/09/17 | 3,380 | 3,405 | 3,375 | 3,375 | 109,400 |
| 2014/09/16 | 3,400 | 3,415 | 3,370 | 3,385 | 148,900 |
| 2014/09/12 | 3,380 | 3,420 | 3,360 | 3,415 | 342,200 |
| 2014/09/11 | 3,480 | 3,480 | 3,425 | 3,430 | 169,200 |
| 2014/09/10 | 3,395 | 3,485 | 3,385 | 3,480 | 193,800 |
| 2014/09/09 | 3,425 | 3,430 | 3,400 | 3,405 | 98,700 |
| 2014/09/08 | 3,430 | 3,435 | 3,395 | 3,415 | 90,400 |
| 2014/09/05 | 3,460 | 3,460 | 3,380 | 3,400 | 106,300 |
| 2014/09/04 | 3,445 | 3,465 | 3,415 | 3,435 | 186,800 |
| 2014/09/03 | 3,450 | 3,450 | 3,395 | 3,430 | 165,600 |
| 2014/09/02 | 3,445 | 3,465 | 3,420 | 3,445 | 111,100 |
| 2014/09/01 | 3,470 | 3,485 | 3,430 | 3,440 | 99,600 |
| 2014/08/29 | 3,415 | 3,475 | 3,405 | 3,465 | 211,000 |
| 2014/08/28 | 3,375 | 3,425 | 3,360 | 3,415 | 227,600 |
| 2014/08/27 | 3,405 | 3,440 | 3,370 | 3,400 | 214,900 |
| 2014/08/26 | 3,415 | 3,450 | 3,405 | 3,420 | 149,600 |
| 2014/08/25 | 3,445 | 3,455 | 3,425 | 3,435 | 97,700 |
| 2014/08/22 | 3,455 | 3,470 | 3,410 | 3,425 | 125,600 |
| 2014/08/21 | 3,445 | 3,455 | 3,395 | 3,450 | 218,500 |
| 2014/08/20 | 3,475 | 3,500 | 3,435 | 3,435 | 212,400 |
| 2014/08/19 | 3,480 | 3,500 | 3,465 | 3,490 | 226,000 |
| 2014/08/18 | 3,435 | 3,455 | 3,410 | 3,440 | 199,800 |
| 2014/08/15 | 3,360 | 3,435 | 3,350 | 3,435 | 281,600 |
| 2014/08/14 | 3,360 | 3,365 | 3,330 | 3,350 | 230,100 |
| 2014/08/13 | 3,315 | 3,355 | 3,280 | 3,345 | 324,400 |
| 2014/08/12 | 3,320 | 3,345 | 3,305 | 3,320 | 241,600 |
| 2014/08/11 | 3,300 | 3,305 | 3,250 | 3,275 | 156,400 |
| 2014/08/08 | 3,240 | 3,285 | 3,200 | 3,250 | 470,300 |
| 2014/08/07 | 3,200 | 3,255 | 3,175 | 3,255 | 267,100 |
| 2014/08/06 | 3,210 | 3,240 | 3,200 | 3,210 | 184,800 |
| 2014/08/05 | 3,320 | 3,330 | 3,235 | 3,245 | 267,900 |
| 2014/08/04 | 3,275 | 3,345 | 3,240 | 3,320 | 266,700 |
| 2014/08/01 | 3,300 | 3,310 | 3,265 | 3,275 | 226,200 |
| 2014/07/31 | 3,320 | 3,345 | 3,280 | 3,310 | 505,100 |
| 2014/07/30 | 3,375 | 3,390 | 3,350 | 3,355 | 233,600 |
| 2014/07/29 | 3,415 | 3,445 | 3,385 | 3,400 | 191,500 |
| 2014/07/28 | 3,450 | 3,460 | 3,405 | 3,415 | 178,100 |
| 2014/07/25 | 3,400 | 3,455 | 3,365 | 3,450 | 181,900 |
| 2014/07/24 | 3,450 | 3,455 | 3,410 | 3,420 | 171,600 |
| 2014/07/23 | 3,465 | 3,475 | 3,445 | 3,455 | 103,700 |
| 2014/07/22 | 3,500 | 3,500 | 3,460 | 3,460 | 184,600 |
| 2014/07/18 | 3,500 | 3,505 | 3,460 | 3,485 | 179,900 |
| 2014/07/17 | 3,570 | 3,570 | 3,520 | 3,540 | 220,700 |
| 2014/07/16 | 3,595 | 3,600 | 3,560 | 3,570 | 116,500 |
| 2014/07/15 | 3,580 | 3,620 | 3,570 | 3,590 | 102,700 |
| 2014/07/14 | 3,560 | 3,595 | 3,560 | 3,585 | 107,200 |
| 2014/07/11 | 3,555 | 3,590 | 3,555 | 3,580 | 129,500 |
| 2014/07/10 | 3,635 | 3,640 | 3,565 | 3,585 | 156,800 |
| 2014/07/09 | 3,645 | 3,655 | 3,620 | 3,635 | 195,500 |
| 2014/07/08 | 3,695 | 3,725 | 3,670 | 3,690 | 140,100 |
| 2014/07/07 | 3,675 | 3,725 | 3,660 | 3,700 | 161,400 |
| 2014/07/04 | 3,810 | 3,815 | 3,720 | 3,745 | 175,300 |
| 2014/07/03 | 3,850 | 3,880 | 3,780 | 3,790 | 109,600 |
| 2014/07/02 | 3,810 | 3,840 | 3,790 | 3,820 | 96,100 |
| 2014/07/01 | 3,790 | 3,835 | 3,775 | 3,820 | 143,900 |
| 2014/06/30 | 3,745 | 3,780 | 3,725 | 3,770 | 153,100 |
| 2014/06/27 | 3,720 | 3,755 | 3,700 | 3,745 | 218,300 |
| 2014/06/26 | 3,760 | 3,775 | 3,700 | 3,725 | 189,400 |
| 2014/06/25 | 3,775 | 3,810 | 3,730 | 3,745 | 201,600 |
| 2014/06/24 | 3,730 | 3,765 | 3,655 | 3,755 | 250,100 |
| 2014/06/23 | 3,775 | 3,830 | 3,760 | 3,800 | 247,100 |
| 2014/06/20 | 3,760 | 3,790 | 3,715 | 3,755 | 306,700 |
| 2014/06/19 | 3,650 | 3,745 | 3,650 | 3,735 | 209,700 |
| 2014/06/18 | 3,660 | 3,720 | 3,655 | 3,690 | 179,100 |
| 2014/06/17 | 3,645 | 3,690 | 3,630 | 3,655 | 244,900 |
| 2014/06/16 | 3,605 | 3,635 | 3,585 | 3,595 | 107,400 |
| 2014/06/13 | 3,570 | 3,670 | 3,550 | 3,645 | 278,700 |
| 2014/06/12 | 3,585 | 3,610 | 3,555 | 3,590 | 178,100 |
| 2014/06/11 | 3,585 | 3,645 | 3,585 | 3,630 | 178,800 |
| 2014/06/10 | 3,590 | 3,625 | 3,575 | 3,585 | 115,400 |
| 2014/06/09 | 3,615 | 3,630 | 3,565 | 3,575 | 144,700 |
| 2014/06/06 | 3,650 | 3,680 | 3,580 | 3,590 | 202,300 |
| 2014/06/05 | 3,675 | 3,680 | 3,625 | 3,655 | 176,900 |
| 2014/06/04 | 3,740 | 3,750 | 3,645 | 3,695 | 236,300 |
| 2014/06/03 | 3,745 | 3,765 | 3,720 | 3,730 | 288,400 |
| 2014/06/02 | 3,655 | 3,700 | 3,620 | 3,660 | 169,000 |
| 2014/05/30 | 3,580 | 3,605 | 3,550 | 3,600 | 251,600 |
| 2014/05/29 | 3,595 | 3,650 | 3,545 | 3,565 | 241,000 |
| 2014/05/28 | 3,515 | 3,575 | 3,500 | 3,525 | 196,500 |
| 2014/05/27 | 3,465 | 3,540 | 3,460 | 3,475 | 158,000 |
| 2014/05/26 | 3,460 | 3,475 | 3,410 | 3,460 | 148,900 |
| 2014/05/23 | 3,425 | 3,465 | 3,425 | 3,450 | 135,200 |
| 2014/05/22 | 3,365 | 3,420 | 3,345 | 3,415 | 187,200 |
| 2014/05/21 | 3,370 | 3,390 | 3,320 | 3,345 | 146,700 |
| 2014/05/20 | 3,420 | 3,425 | 3,380 | 3,380 | 90,700 |
| 2014/05/19 | 3,420 | 3,440 | 3,390 | 3,395 | 116,400 |
| 2014/05/16 | 3,425 | 3,465 | 3,385 | 3,425 | 158,200 |
| 2014/05/15 | 3,500 | 3,530 | 3,440 | 3,475 | 171,700 |
| 2014/05/14 | 3,555 | 3,585 | 3,530 | 3,550 | 117,700 |
| 2014/05/13 | 3,635 | 3,695 | 3,540 | 3,550 | 378,400 |
| 2014/05/12 | 3,670 | 3,720 | 3,640 | 3,645 | 209,200 |
| 2014/05/09 | 3,750 | 3,815 | 3,635 | 3,660 | 256,300 |
| 2014/05/08 | 3,830 | 3,865 | 3,780 | 3,800 | 157,800 |
| 2014/05/07 | 3,775 | 3,790 | 3,730 | 3,770 | 339,200 |
| 2014/05/02 | 3,825 | 3,830 | 3,755 | 3,770 | 124,100 |
| 2014/05/01 | 3,715 | 3,845 | 3,710 | 3,845 | 237,400 |
| 2014/04/30 | 3,710 | 3,750 | 3,625 | 3,680 | 280,900 |
| 2014/04/28 | 3,710 | 3,730 | 3,675 | 3,695 | 183,900 |
| 2014/04/25 | 3,710 | 3,775 | 3,705 | 3,745 | 217,400 |
| 2014/04/24 | 3,720 | 3,750 | 3,645 | 3,680 | 196,400 |
| 2014/04/23 | 3,755 | 3,765 | 3,695 | 3,730 | 212,900 |
| 2014/04/22 | 3,720 | 3,765 | 3,715 | 3,720 | 148,600 |
| 2014/04/21 | 3,770 | 3,795 | 3,695 | 3,695 | 136,200 |
| 2014/04/18 | 3,760 | 3,770 | 3,715 | 3,765 | 114,300 |
| 2014/04/17 | 3,745 | 3,775 | 3,720 | 3,750 | 221,600 |
| 2014/04/16 | 3,685 | 3,740 | 3,680 | 3,735 | 188,800 |
| 2014/04/15 | 3,705 | 3,720 | 3,625 | 3,640 | 252,000 |
| 2014/04/14 | 3,615 | 3,715 | 3,615 | 3,675 | 333,000 |
| 2014/04/11 | 3,660 | 3,665 | 3,610 | 3,610 | 231,900 |
| 2014/04/10 | 3,760 | 3,780 | 3,690 | 3,710 | 216,600 |
| 2014/04/09 | 3,730 | 3,765 | 3,700 | 3,730 | 257,300 |
| 2014/04/08 | 3,855 | 3,855 | 3,755 | 3,775 | 191,100 |
| 2014/04/07 | 3,895 | 3,940 | 3,810 | 3,835 | 237,900 |
| 2014/04/04 | 3,960 | 3,995 | 3,910 | 3,930 | 198,800 |
| 2014/04/03 | 4,010 | 4,025 | 3,965 | 3,985 | 182,300 |
| 2014/04/02 | 4,000 | 4,035 | 3,955 | 4,010 | 287,300 |
| 2014/04/01 | 4,020 | 4,030 | 3,950 | 3,995 | 236,000 |
| 2014/03/31 | 4,000 | 4,010 | 3,910 | 3,995 | 340,500 |
| 2014/03/28 | 3,990 | 4,075 | 3,960 | 4,000 | 355,000 |
| 2014/03/27 | 3,935 | 3,990 | 3,845 | 3,975 | 266,800 |
| 2014/03/26 | 3,935 | 3,985 | 3,925 | 3,950 | 291,800 |
| 2014/03/25 | 3,895 | 4,000 | 3,825 | 3,930 | 333,000 |
| 2014/03/24 | 3,885 | 3,970 | 3,870 | 3,895 | 422,100 |
| 2014/03/20 | 3,720 | 3,790 | 3,665 | 3,675 | 218,700 |
| 2014/03/19 | 3,635 | 3,695 | 3,625 | 3,645 | 186,800 |
| 2014/03/18 | 3,660 | 3,685 | 3,625 | 3,635 | 200,200 |
| 2014/03/17 | 3,635 | 3,670 | 3,605 | 3,615 | 155,500 |
| 2014/03/14 | 3,720 | 3,745 | 3,605 | 3,635 | 504,200 |
| 2014/03/13 | 3,840 | 3,880 | 3,815 | 3,820 | 300,300 |
| 2014/03/12 | 3,895 | 3,895 | 3,840 | 3,840 | 214,900 |
| 2014/03/11 | 3,940 | 3,990 | 3,915 | 3,965 | 248,500 |
| 2014/03/10 | 3,910 | 3,940 | 3,890 | 3,920 | 157,400 |
| 2014/03/07 | 3,940 | 3,945 | 3,905 | 3,935 | 174,500 |
| 2014/03/06 | 3,900 | 3,950 | 3,880 | 3,930 | 248,800 |
| 2014/03/05 | 3,910 | 3,925 | 3,870 | 3,900 | 181,300 |
| 2014/03/04 | 3,780 | 3,910 | 3,740 | 3,890 | 237,800 |
| 2014/03/03 | 3,845 | 3,845 | 3,745 | 3,785 | 184,500 |
| 2014/02/28 | 3,855 | 3,875 | 3,810 | 3,860 | 227,500 |
| 2014/02/27 | 3,910 | 3,925 | 3,860 | 3,860 | 257,500 |
| 2014/02/26 | 3,885 | 3,960 | 3,870 | 3,920 | 196,700 |
| 2014/02/25 | 3,940 | 3,985 | 3,900 | 3,950 | 205,800 |
| 2014/02/24 | 3,910 | 3,945 | 3,850 | 3,915 | 208,200 |
| 2014/02/21 | 3,855 | 3,940 | 3,840 | 3,910 | 225,800 |
| 2014/02/20 | 3,865 | 3,900 | 3,785 | 3,815 | 228,700 |
| 2014/02/19 | 3,895 | 3,925 | 3,815 | 3,860 | 183,300 |
| 2014/02/18 | 3,745 | 3,835 | 3,730 | 3,825 | 209,800 |
| 2014/02/17 | 3,785 | 3,850 | 3,735 | 3,785 | 216,600 |
| 2014/02/14 | 3,730 | 3,775 | 3,650 | 3,730 | 304,700 |
| 2014/02/13 | 3,745 | 3,745 | 3,665 | 3,680 | 137,100 |
| 2014/02/12 | 3,650 | 3,785 | 3,630 | 3,715 | 275,800 |
| 2014/02/10 | 3,635 | 3,650 | 3,535 | 3,645 | 136,700 |
| 2014/02/07 | 3,540 | 3,575 | 3,470 | 3,565 | 253,600 |
| 2014/02/06 | 3,580 | 3,580 | 3,470 | 3,495 | 331,200 |
| 2014/02/05 | 3,475 | 3,590 | 3,470 | 3,530 | 285,500 |
| 2014/02/04 | 3,520 | 3,550 | 3,420 | 3,480 | 324,300 |
| 2014/02/03 | 3,560 | 3,645 | 3,560 | 3,590 | 218,400 |
| 2014/01/31 | 3,585 | 3,595 | 3,510 | 3,560 | 235,700 |
| 2014/01/30 | 3,635 | 3,755 | 3,575 | 3,605 | 351,300 |
| 2014/01/29 | 3,460 | 3,635 | 3,460 | 3,635 | 220,500 |
| 2014/01/28 | 3,405 | 3,495 | 3,405 | 3,455 | 255,800 |
| 2014/01/27 | 3,430 | 3,490 | 3,375 | 3,450 | 329,700 |
| 2014/01/24 | 3,510 | 3,545 | 3,475 | 3,490 | 219,500 |
| 2014/01/23 | 3,655 | 3,665 | 3,565 | 3,570 | 202,100 |
| 2014/01/22 | 3,625 | 3,660 | 3,605 | 3,640 | 208,600 |
| 2014/01/21 | 3,615 | 3,635 | 3,595 | 3,615 | 138,300 |
| 2014/01/20 | 3,620 | 3,620 | 3,550 | 3,595 | 129,200 |
| 2014/01/17 | 3,505 | 3,600 | 3,490 | 3,580 | 162,900 |
| 2014/01/16 | 3,550 | 3,555 | 3,515 | 3,530 | 185,300 |
| 2014/01/15 | 3,480 | 3,520 | 3,455 | 3,510 | 178,400 |
| 2014/01/14 | 3,350 | 3,465 | 3,320 | 3,440 | 360,200 |
| 2014/01/10 | 3,370 | 3,380 | 3,310 | 3,365 | 299,100 |
| 2014/01/09 | 3,345 | 3,370 | 3,310 | 3,370 | 241,000 |
| 2014/01/08 | 3,390 | 3,410 | 3,350 | 3,380 | 176,800 |
| 2014/01/07 | 3,405 | 3,415 | 3,355 | 3,365 | 161,200 |
| 2014/01/06 | 3,425 | 3,445 | 3,345 | 3,415 | 281,500 |