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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,580 | 4,645 | 4,535 | 4,625 | 216,700 |
| 2015/12/29 | 4,465 | 4,590 | 4,420 | 4,580 | 276,700 |
| 2015/12/28 | 4,470 | 4,505 | 4,390 | 4,465 | 171,300 |
| 2015/12/25 | 4,480 | 4,535 | 4,435 | 4,470 | 100,200 |
| 2015/12/24 | 4,635 | 4,640 | 4,435 | 4,450 | 201,200 |
| 2015/12/22 | 4,570 | 4,620 | 4,545 | 4,615 | 295,400 |
| 2015/12/21 | 4,610 | 4,640 | 4,485 | 4,560 | 387,900 |
| 2015/12/18 | 4,590 | 4,730 | 4,590 | 4,615 | 531,100 |
| 2015/12/17 | 4,600 | 4,630 | 4,550 | 4,585 | 315,500 |
| 2015/12/16 | 4,520 | 4,565 | 4,455 | 4,520 | 468,200 |
| 2015/12/15 | 4,525 | 4,600 | 4,505 | 4,510 | 358,500 |
| 2015/12/14 | 4,460 | 4,580 | 4,460 | 4,570 | 307,700 |
| 2015/12/11 | 4,560 | 4,640 | 4,550 | 4,585 | 458,200 |
| 2015/12/10 | 4,540 | 4,540 | 4,470 | 4,490 | 322,600 |
| 2015/12/09 | 4,655 | 4,685 | 4,545 | 4,565 | 392,200 |
| 2015/12/08 | 4,640 | 4,695 | 4,600 | 4,615 | 430,900 |
| 2015/12/07 | 4,585 | 4,650 | 4,560 | 4,590 | 363,700 |
| 2015/12/04 | 4,560 | 4,615 | 4,530 | 4,555 | 629,600 |
| 2015/12/03 | 4,800 | 4,830 | 4,620 | 4,670 | 783,400 |
| 2015/12/02 | 4,850 | 5,000 | 4,810 | 4,870 | 557,000 |
| 2015/12/01 | 4,735 | 4,830 | 4,695 | 4,805 | 444,100 |
| 2015/11/30 | 4,820 | 4,825 | 4,700 | 4,805 | 560,700 |
| 2015/11/27 | 4,930 | 4,940 | 4,850 | 4,870 | 429,200 |
| 2015/11/26 | 4,910 | 4,945 | 4,860 | 4,920 | 277,500 |
| 2015/11/25 | 4,940 | 4,950 | 4,875 | 4,935 | 240,600 |
| 2015/11/24 | 4,880 | 5,000 | 4,845 | 4,980 | 377,200 |
| 2015/11/20 | 4,880 | 4,960 | 4,850 | 4,950 | 305,900 |
| 2015/11/19 | 4,960 | 4,985 | 4,870 | 4,925 | 481,800 |
| 2015/11/18 | 4,950 | 4,980 | 4,910 | 4,925 | 224,800 |
| 2015/11/17 | 4,950 | 4,950 | 4,855 | 4,885 | 357,100 |
| 2015/11/16 | 4,820 | 4,935 | 4,780 | 4,890 | 224,400 |
| 2015/11/13 | 4,825 | 4,885 | 4,780 | 4,885 | 285,600 |
| 2015/11/12 | 4,820 | 4,900 | 4,810 | 4,850 | 301,200 |
| 2015/11/11 | 4,765 | 4,890 | 4,730 | 4,860 | 327,800 |
| 2015/11/10 | 4,720 | 4,800 | 4,720 | 4,770 | 353,000 |
| 2015/11/09 | 4,745 | 4,790 | 4,715 | 4,770 | 214,200 |
| 2015/11/06 | 4,610 | 4,740 | 4,545 | 4,730 | 310,000 |
| 2015/11/05 | 4,500 | 4,615 | 4,460 | 4,590 | 300,900 |
| 2015/11/04 | 4,700 | 4,780 | 4,555 | 4,565 | 615,500 |
| 2015/11/02 | 4,655 | 4,655 | 4,570 | 4,635 | 443,100 |
| 2015/10/30 | 4,530 | 4,675 | 4,525 | 4,655 | 515,500 |
| 2015/10/29 | 4,480 | 4,510 | 4,430 | 4,485 | 526,100 |
| 2015/10/28 | 4,400 | 4,490 | 4,340 | 4,390 | 725,600 |
| 2015/10/27 | 4,410 | 4,480 | 4,355 | 4,370 | 285,300 |
| 2015/10/26 | 4,410 | 4,435 | 4,380 | 4,400 | 142,400 |
| 2015/10/23 | 4,420 | 4,420 | 4,345 | 4,370 | 269,400 |
| 2015/10/22 | 4,330 | 4,375 | 4,290 | 4,315 | 209,300 |
| 2015/10/21 | 4,315 | 4,400 | 4,270 | 4,380 | 387,400 |
| 2015/10/20 | 4,280 | 4,340 | 4,245 | 4,330 | 280,600 |
| 2015/10/19 | 4,210 | 4,295 | 4,150 | 4,245 | 269,100 |
| 2015/10/16 | 4,225 | 4,295 | 4,205 | 4,230 | 356,800 |
| 2015/10/15 | 3,990 | 4,155 | 3,990 | 4,155 | 273,300 |
| 2015/10/14 | 4,010 | 4,050 | 3,975 | 3,985 | 248,000 |
| 2015/10/13 | 4,005 | 4,050 | 3,955 | 4,005 | 256,600 |
| 2015/10/09 | 3,945 | 3,990 | 3,875 | 3,980 | 417,600 |
| 2015/10/08 | 4,015 | 4,015 | 3,885 | 3,900 | 299,500 |
| 2015/10/07 | 4,030 | 4,070 | 3,940 | 4,005 | 471,400 |
| 2015/10/06 | 4,005 | 4,020 | 3,930 | 3,985 | 401,000 |
| 2015/10/05 | 3,940 | 3,990 | 3,885 | 3,985 | 311,900 |
| 2015/10/02 | 3,995 | 3,995 | 3,845 | 3,885 | 362,200 |
| 2015/10/01 | 4,030 | 4,035 | 3,890 | 3,925 | 379,600 |
| 2015/09/30 | 3,935 | 3,990 | 3,900 | 3,975 | 398,200 |
| 2015/09/29 | 4,010 | 4,015 | 3,835 | 3,855 | 382,300 |
| 2015/09/28 | 4,060 | 4,135 | 4,005 | 4,080 | 272,700 |
| 2015/09/25 | 4,035 | 4,080 | 4,000 | 4,065 | 365,500 |
| 2015/09/24 | 4,040 | 4,140 | 3,985 | 4,005 | 264,900 |
| 2015/09/18 | 4,055 | 4,110 | 4,025 | 4,030 | 291,100 |
| 2015/09/17 | 4,100 | 4,100 | 3,975 | 4,060 | 261,200 |
| 2015/09/16 | 4,185 | 4,185 | 4,035 | 4,055 | 255,700 |
| 2015/09/15 | 4,200 | 4,235 | 4,095 | 4,120 | 194,000 |
| 2015/09/14 | 4,215 | 4,225 | 4,130 | 4,130 | 181,100 |
| 2015/09/11 | 4,075 | 4,200 | 4,045 | 4,180 | 435,700 |
| 2015/09/10 | 4,110 | 4,120 | 3,990 | 4,080 | 454,000 |
| 2015/09/09 | 4,175 | 4,250 | 4,145 | 4,250 | 347,700 |
| 2015/09/08 | 4,200 | 4,275 | 4,080 | 4,105 | 372,600 |
| 2015/09/07 | 4,180 | 4,220 | 4,110 | 4,160 | 225,500 |
| 2015/09/04 | 4,290 | 4,290 | 4,165 | 4,230 | 344,400 |
| 2015/09/03 | 4,220 | 4,310 | 4,170 | 4,260 | 403,300 |
| 2015/09/02 | 4,030 | 4,245 | 4,020 | 4,185 | 535,000 |
| 2015/09/01 | 4,140 | 4,220 | 4,070 | 4,090 | 391,500 |
| 2015/08/31 | 4,155 | 4,180 | 4,110 | 4,170 | 220,000 |
| 2015/08/28 | 4,200 | 4,215 | 4,130 | 4,170 | 182,200 |
| 2015/08/27 | 4,090 | 4,230 | 4,080 | 4,105 | 344,700 |
| 2015/08/26 | 3,870 | 4,065 | 3,860 | 3,960 | 491,500 |
| 2015/08/25 | 3,845 | 4,075 | 3,840 | 3,940 | 431,000 |
| 2015/08/24 | 4,205 | 4,255 | 4,050 | 4,050 | 405,900 |
| 2015/08/21 | 4,300 | 4,365 | 4,275 | 4,275 | 195,100 |
| 2015/08/20 | 4,510 | 4,590 | 4,430 | 4,430 | 130,000 |
| 2015/08/19 | 4,570 | 4,585 | 4,500 | 4,510 | 130,300 |
| 2015/08/18 | 4,595 | 4,640 | 4,570 | 4,575 | 108,600 |
| 2015/08/17 | 4,525 | 4,605 | 4,520 | 4,595 | 165,600 |
| 2015/08/14 | 4,500 | 4,580 | 4,485 | 4,525 | 191,700 |
| 2015/08/13 | 4,515 | 4,555 | 4,475 | 4,505 | 334,100 |
| 2015/08/12 | 4,550 | 4,610 | 4,510 | 4,565 | 233,800 |
| 2015/08/11 | 4,640 | 4,665 | 4,495 | 4,565 | 257,100 |
| 2015/08/10 | 4,505 | 4,610 | 4,475 | 4,585 | 302,000 |
| 2015/08/07 | 4,505 | 4,515 | 4,430 | 4,490 | 248,700 |
| 2015/08/06 | 4,500 | 4,650 | 4,490 | 4,560 | 291,200 |
| 2015/08/05 | 4,415 | 4,485 | 4,355 | 4,445 | 305,000 |
| 2015/08/04 | 4,425 | 4,465 | 4,340 | 4,405 | 365,500 |
| 2015/08/03 | 4,390 | 4,495 | 4,390 | 4,425 | 329,100 |
| 2015/07/31 | 4,350 | 4,400 | 4,285 | 4,390 | 294,900 |
| 2015/07/30 | 4,310 | 4,395 | 4,310 | 4,355 | 369,900 |
| 2015/07/29 | 4,235 | 4,285 | 4,225 | 4,270 | 143,300 |
| 2015/07/28 | 4,220 | 4,275 | 4,195 | 4,210 | 205,100 |
| 2015/07/27 | 4,295 | 4,325 | 4,210 | 4,240 | 238,400 |
| 2015/07/24 | 4,300 | 4,330 | 4,265 | 4,265 | 162,200 |
| 2015/07/23 | 4,220 | 4,280 | 4,215 | 4,270 | 142,400 |
| 2015/07/22 | 4,275 | 4,295 | 4,205 | 4,215 | 258,600 |
| 2015/07/21 | 4,215 | 4,285 | 4,195 | 4,275 | 268,700 |
| 2015/07/17 | 4,255 | 4,265 | 4,165 | 4,195 | 280,200 |
| 2015/07/16 | 4,280 | 4,310 | 4,230 | 4,255 | 326,300 |
| 2015/07/15 | 4,200 | 4,290 | 4,185 | 4,255 | 392,500 |
| 2015/07/14 | 4,100 | 4,175 | 4,070 | 4,155 | 311,400 |
| 2015/07/13 | 3,985 | 4,095 | 3,960 | 4,065 | 598,200 |
| 2015/07/10 | 3,805 | 3,870 | 3,765 | 3,790 | 376,300 |
| 2015/07/09 | 3,780 | 3,805 | 3,695 | 3,800 | 447,600 |
| 2015/07/08 | 3,995 | 4,020 | 3,850 | 3,850 | 366,000 |
| 2015/07/07 | 4,000 | 4,045 | 4,000 | 4,030 | 281,900 |
| 2015/07/06 | 3,940 | 4,030 | 3,920 | 3,970 | 241,500 |
| 2015/07/03 | 4,000 | 4,030 | 3,965 | 4,005 | 206,100 |
| 2015/07/02 | 3,965 | 4,005 | 3,945 | 3,995 | 288,800 |
| 2015/07/01 | 3,920 | 3,960 | 3,870 | 3,950 | 343,200 |
| 2015/06/30 | 3,890 | 3,930 | 3,875 | 3,920 | 315,900 |
| 2015/06/29 | 3,890 | 3,920 | 3,865 | 3,875 | 244,800 |
| 2015/06/26 | 3,960 | 4,025 | 3,950 | 4,015 | 202,300 |
| 2015/06/25 | 3,980 | 4,070 | 3,950 | 3,995 | 251,400 |
| 2015/06/24 | 4,030 | 4,040 | 4,005 | 4,015 | 266,700 |
| 2015/06/23 | 4,000 | 4,015 | 3,970 | 4,015 | 222,600 |
| 2015/06/22 | 3,930 | 3,985 | 3,930 | 3,980 | 182,400 |
| 2015/06/19 | 3,980 | 3,980 | 3,920 | 3,920 | 244,000 |
| 2015/06/18 | 3,925 | 3,955 | 3,895 | 3,915 | 229,600 |
| 2015/06/17 | 3,980 | 3,980 | 3,905 | 3,915 | 239,900 |
| 2015/06/16 | 3,945 | 4,040 | 3,940 | 3,940 | 356,000 |
| 2015/06/15 | 3,900 | 3,945 | 3,890 | 3,935 | 246,000 |
| 2015/06/12 | 3,840 | 3,940 | 3,830 | 3,910 | 774,600 |
| 2015/06/11 | 3,850 | 3,910 | 3,845 | 3,860 | 405,400 |
| 2015/06/10 | 3,865 | 3,900 | 3,795 | 3,810 | 465,700 |
| 2015/06/09 | 3,900 | 3,920 | 3,850 | 3,855 | 542,000 |
| 2015/06/08 | 3,940 | 3,960 | 3,900 | 3,925 | 492,200 |
| 2015/06/05 | 3,920 | 3,995 | 3,920 | 3,935 | 461,400 |
| 2015/06/04 | 4,050 | 4,055 | 3,960 | 4,040 | 431,600 |
| 2015/06/03 | 4,065 | 4,080 | 4,035 | 4,075 | 183,300 |
| 2015/06/02 | 4,085 | 4,100 | 4,070 | 4,080 | 230,000 |
| 2015/06/01 | 4,015 | 4,085 | 3,985 | 4,065 | 298,200 |
| 2015/05/29 | 3,990 | 4,095 | 3,970 | 4,055 | 526,600 |
| 2015/05/28 | 3,980 | 3,980 | 3,935 | 3,970 | 187,000 |
| 2015/05/27 | 3,970 | 3,980 | 3,940 | 3,960 | 219,800 |
| 2015/05/26 | 4,000 | 4,000 | 3,970 | 3,975 | 186,900 |
| 2015/05/25 | 3,990 | 3,995 | 3,965 | 3,980 | 221,600 |
| 2015/05/22 | 4,000 | 4,000 | 3,950 | 3,970 | 196,400 |
| 2015/05/21 | 3,955 | 4,000 | 3,940 | 3,990 | 357,900 |
| 2015/05/20 | 3,925 | 4,000 | 3,925 | 3,930 | 333,100 |
| 2015/05/19 | 3,845 | 3,905 | 3,845 | 3,865 | 305,400 |
| 2015/05/18 | 3,800 | 3,850 | 3,795 | 3,845 | 227,400 |
| 2015/05/15 | 3,735 | 3,800 | 3,730 | 3,760 | 316,500 |
| 2015/05/14 | 3,680 | 3,775 | 3,680 | 3,715 | 374,400 |
| 2015/05/13 | 3,660 | 3,715 | 3,610 | 3,675 | 411,700 |
| 2015/05/12 | 3,680 | 3,725 | 3,570 | 3,700 | 441,500 |
| 2015/05/11 | 3,820 | 3,820 | 3,640 | 3,740 | 310,500 |
| 2015/05/08 | 3,715 | 3,735 | 3,645 | 3,665 | 245,300 |
| 2015/05/07 | 3,750 | 3,805 | 3,685 | 3,715 | 351,500 |
| 2015/05/01 | 3,730 | 3,765 | 3,655 | 3,720 | 285,100 |
| 2015/04/30 | 3,775 | 3,825 | 3,730 | 3,755 | 302,700 |
| 2015/04/28 | 3,850 | 3,860 | 3,810 | 3,840 | 194,800 |
| 2015/04/27 | 3,835 | 3,865 | 3,795 | 3,835 | 188,000 |
| 2015/04/24 | 3,820 | 3,840 | 3,800 | 3,825 | 113,100 |
| 2015/04/23 | 3,855 | 3,885 | 3,790 | 3,825 | 229,400 |
| 2015/04/22 | 3,900 | 3,905 | 3,810 | 3,845 | 291,000 |
| 2015/04/21 | 3,805 | 3,885 | 3,805 | 3,880 | 277,800 |
| 2015/04/20 | 3,795 | 3,825 | 3,770 | 3,785 | 141,900 |
| 2015/04/17 | 3,765 | 3,850 | 3,750 | 3,825 | 177,500 |
| 2015/04/16 | 3,800 | 3,820 | 3,750 | 3,810 | 230,000 |
| 2015/04/15 | 3,835 | 3,880 | 3,770 | 3,795 | 252,900 |
| 2015/04/14 | 3,870 | 3,895 | 3,820 | 3,840 | 131,600 |
| 2015/04/13 | 3,860 | 3,920 | 3,840 | 3,870 | 283,500 |
| 2015/04/10 | 3,850 | 3,850 | 3,745 | 3,790 | 274,800 |
| 2015/04/09 | 3,845 | 3,845 | 3,805 | 3,845 | 243,900 |
| 2015/04/08 | 3,800 | 3,840 | 3,790 | 3,830 | 265,200 |
| 2015/04/07 | 3,770 | 3,800 | 3,740 | 3,770 | 302,800 |
| 2015/04/06 | 3,675 | 3,760 | 3,675 | 3,750 | 156,500 |
| 2015/04/03 | 3,685 | 3,720 | 3,670 | 3,710 | 150,400 |
| 2015/04/02 | 3,610 | 3,700 | 3,605 | 3,675 | 444,900 |
| 2015/04/01 | 3,650 | 3,650 | 3,550 | 3,585 | 368,800 |
| 2015/03/31 | 3,750 | 3,805 | 3,660 | 3,665 | 357,700 |
| 2015/03/30 | 3,600 | 3,640 | 3,585 | 3,625 | 178,700 |
| 2015/03/27 | 3,730 | 3,755 | 3,570 | 3,625 | 331,100 |
| 2015/03/27 | 1 -> 1.10 分割 | ||||
| 2015/03/26 | 4,080 | 4,090 | 4,030 | 4,055 | 183,200 |
| 2015/03/25 | 4,090 | 4,145 | 4,050 | 4,100 | 213,400 |
| 2015/03/24 | 4,070 | 4,100 | 4,045 | 4,100 | 342,100 |
| 2015/03/23 | 4,085 | 4,125 | 4,050 | 4,065 | 298,600 |
| 2015/03/20 | 4,075 | 4,080 | 4,015 | 4,050 | 263,700 |
| 2015/03/19 | 4,090 | 4,095 | 4,010 | 4,060 | 328,300 |
| 2015/03/18 | 4,135 | 4,145 | 4,080 | 4,100 | 226,400 |
| 2015/03/17 | 4,090 | 4,155 | 4,085 | 4,105 | 284,700 |
| 2015/03/16 | 4,030 | 4,050 | 3,985 | 4,050 | 208,700 |
| 2015/03/13 | 4,095 | 4,095 | 4,020 | 4,040 | 458,000 |
| 2015/03/12 | 4,000 | 4,060 | 3,970 | 4,025 | 233,000 |
| 2015/03/11 | 3,970 | 3,990 | 3,945 | 3,980 | 203,800 |
| 2015/03/10 | 3,965 | 3,980 | 3,920 | 3,965 | 219,400 |
| 2015/03/09 | 3,980 | 3,980 | 3,905 | 3,920 | 126,700 |
| 2015/03/06 | 3,940 | 3,980 | 3,925 | 3,965 | 183,900 |
| 2015/03/05 | 3,870 | 3,945 | 3,870 | 3,940 | 247,500 |
| 2015/03/04 | 3,840 | 3,860 | 3,790 | 3,850 | 207,500 |
| 2015/03/03 | 3,835 | 3,835 | 3,770 | 3,825 | 193,600 |
| 2015/03/02 | 3,790 | 3,840 | 3,780 | 3,810 | 139,000 |
| 2015/02/27 | 3,835 | 3,835 | 3,760 | 3,775 | 322,800 |
| 2015/02/26 | 3,815 | 3,865 | 3,815 | 3,830 | 256,000 |
| 2015/02/25 | 3,800 | 3,825 | 3,770 | 3,815 | 258,700 |
| 2015/02/24 | 3,770 | 3,795 | 3,740 | 3,765 | 243,600 |
| 2015/02/23 | 3,760 | 3,775 | 3,715 | 3,735 | 140,100 |
| 2015/02/20 | 3,750 | 3,750 | 3,700 | 3,740 | 149,500 |
| 2015/02/19 | 3,690 | 3,745 | 3,680 | 3,735 | 237,000 |
| 2015/02/18 | 3,655 | 3,710 | 3,620 | 3,650 | 225,300 |
| 2015/02/17 | 3,685 | 3,695 | 3,610 | 3,630 | 221,200 |
| 2015/02/16 | 3,650 | 3,720 | 3,625 | 3,695 | 151,100 |
| 2015/02/13 | 3,720 | 3,730 | 3,625 | 3,640 | 219,900 |
| 2015/02/12 | 3,700 | 3,740 | 3,635 | 3,690 | 342,100 |
| 2015/02/10 | 3,620 | 3,650 | 3,610 | 3,645 | 145,500 |
| 2015/02/09 | 3,620 | 3,630 | 3,585 | 3,625 | 126,900 |
| 2015/02/06 | 3,550 | 3,565 | 3,510 | 3,565 | 200,400 |
| 2015/02/05 | 3,580 | 3,610 | 3,450 | 3,545 | 345,600 |
| 2015/02/04 | 3,400 | 3,560 | 3,375 | 3,560 | 353,600 |
| 2015/02/03 | 3,375 | 3,385 | 3,325 | 3,375 | 251,700 |
| 2015/02/02 | 3,320 | 3,395 | 3,285 | 3,390 | 179,600 |
| 2015/01/30 | 3,370 | 3,370 | 3,320 | 3,335 | 216,100 |
| 2015/01/29 | 3,310 | 3,365 | 3,305 | 3,320 | 139,600 |
| 2015/01/28 | 3,295 | 3,370 | 3,285 | 3,360 | 113,700 |
| 2015/01/27 | 3,320 | 3,345 | 3,300 | 3,345 | 144,100 |
| 2015/01/26 | 3,220 | 3,265 | 3,210 | 3,265 | 135,000 |
| 2015/01/23 | 3,250 | 3,280 | 3,205 | 3,275 | 209,300 |
| 2015/01/22 | 3,300 | 3,305 | 3,215 | 3,240 | 266,900 |
| 2015/01/21 | 3,345 | 3,350 | 3,300 | 3,330 | 204,600 |
| 2015/01/20 | 3,330 | 3,375 | 3,305 | 3,375 | 186,200 |
| 2015/01/19 | 3,295 | 3,300 | 3,260 | 3,300 | 134,700 |
| 2015/01/16 | 3,250 | 3,300 | 3,205 | 3,260 | 253,100 |
| 2015/01/15 | 3,265 | 3,335 | 3,250 | 3,320 | 175,500 |
| 2015/01/14 | 3,185 | 3,250 | 3,185 | 3,240 | 197,500 |
| 2015/01/13 | 3,230 | 3,230 | 3,165 | 3,215 | 267,900 |
| 2015/01/09 | 3,310 | 3,310 | 3,245 | 3,270 | 271,700 |
| 2015/01/08 | 3,270 | 3,295 | 3,225 | 3,250 | 371,700 |
| 2015/01/07 | 3,225 | 3,300 | 3,210 | 3,270 | 182,200 |
| 2015/01/06 | 3,285 | 3,295 | 3,245 | 3,255 | 279,900 |
| 2015/01/05 | 3,350 | 3,370 | 3,315 | 3,345 | 175,300 |