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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,800 | 3,825 | 3,775 | 3,820 | 183,400 |
| 2016/12/29 | 3,805 | 3,835 | 3,775 | 3,800 | 273,400 |
| 2016/12/28 | 3,800 | 3,810 | 3,765 | 3,790 | 132,800 |
| 2016/12/27 | 3,830 | 3,845 | 3,790 | 3,800 | 127,900 |
| 2016/12/26 | 3,800 | 3,825 | 3,790 | 3,810 | 133,000 |
| 2016/12/22 | 3,760 | 3,775 | 3,745 | 3,760 | 257,000 |
| 2016/12/21 | 3,740 | 3,785 | 3,715 | 3,730 | 321,900 |
| 2016/12/20 | 3,740 | 3,765 | 3,720 | 3,745 | 306,500 |
| 2016/12/19 | 3,750 | 3,785 | 3,750 | 3,775 | 334,600 |
| 2016/12/16 | 3,750 | 3,770 | 3,730 | 3,770 | 397,400 |
| 2016/12/15 | 3,695 | 3,740 | 3,690 | 3,710 | 291,300 |
| 2016/12/14 | 3,700 | 3,715 | 3,680 | 3,695 | 369,300 |
| 2016/12/13 | 3,625 | 3,715 | 3,610 | 3,710 | 434,000 |
| 2016/12/12 | 3,630 | 3,630 | 3,590 | 3,620 | 449,400 |
| 2016/12/09 | 3,580 | 3,600 | 3,570 | 3,590 | 533,300 |
| 2016/12/08 | 3,555 | 3,580 | 3,535 | 3,575 | 373,300 |
| 2016/12/07 | 3,545 | 3,570 | 3,495 | 3,550 | 467,900 |
| 2016/12/06 | 3,520 | 3,570 | 3,505 | 3,545 | 428,100 |
| 2016/12/05 | 3,500 | 3,515 | 3,465 | 3,480 | 365,500 |
| 2016/12/02 | 3,500 | 3,500 | 3,445 | 3,465 | 290,900 |
| 2016/12/01 | 3,435 | 3,500 | 3,410 | 3,450 | 488,700 |
| 2016/11/30 | 3,435 | 3,440 | 3,385 | 3,420 | 1,171,400 |
| 2016/11/29 | 3,395 | 3,460 | 3,395 | 3,440 | 248,900 |
| 2016/11/28 | 3,450 | 3,470 | 3,405 | 3,455 | 314,700 |
| 2016/11/25 | 3,440 | 3,485 | 3,440 | 3,475 | 306,700 |
| 2016/11/24 | 3,470 | 3,490 | 3,440 | 3,470 | 246,000 |
| 2016/11/22 | 3,425 | 3,460 | 3,410 | 3,450 | 319,200 |
| 2016/11/21 | 3,415 | 3,475 | 3,410 | 3,460 | 412,500 |
| 2016/11/18 | 3,400 | 3,405 | 3,370 | 3,380 | 260,100 |
| 2016/11/17 | 3,380 | 3,410 | 3,365 | 3,400 | 193,100 |
| 2016/11/16 | 3,390 | 3,420 | 3,370 | 3,400 | 352,600 |
| 2016/11/15 | 3,370 | 3,410 | 3,335 | 3,390 | 391,200 |
| 2016/11/14 | 3,290 | 3,340 | 3,285 | 3,305 | 364,000 |
| 2016/11/11 | 3,250 | 3,290 | 3,205 | 3,225 | 387,200 |
| 2016/11/10 | 3,260 | 3,285 | 3,190 | 3,210 | 440,300 |
| 2016/11/09 | 3,160 | 3,190 | 3,055 | 3,090 | 581,300 |
| 2016/11/08 | 3,150 | 3,165 | 3,105 | 3,125 | 462,500 |
| 2016/11/07 | 3,370 | 3,395 | 3,135 | 3,200 | 763,400 |
| 2016/11/04 | 3,205 | 3,555 | 3,110 | 3,440 | 1,004,600 |
| 2016/11/02 | 3,195 | 3,250 | 3,170 | 3,235 | 290,900 |
| 2016/11/01 | 3,310 | 3,310 | 3,200 | 3,225 | 439,700 |
| 2016/10/31 | 3,390 | 3,395 | 3,345 | 3,375 | 247,600 |
| 2016/10/28 | 3,380 | 3,440 | 3,360 | 3,425 | 285,500 |
| 2016/10/27 | 3,355 | 3,380 | 3,325 | 3,345 | 197,300 |
| 2016/10/26 | 3,330 | 3,365 | 3,315 | 3,355 | 174,800 |
| 2016/10/25 | 3,305 | 3,340 | 3,295 | 3,330 | 207,700 |
| 2016/10/24 | 3,255 | 3,300 | 3,255 | 3,295 | 168,200 |
| 2016/10/21 | 3,285 | 3,290 | 3,255 | 3,270 | 192,600 |
| 2016/10/20 | 3,245 | 3,290 | 3,230 | 3,290 | 169,200 |
| 2016/10/19 | 3,305 | 3,330 | 3,260 | 3,270 | 257,500 |
| 2016/10/18 | 3,295 | 3,355 | 3,295 | 3,355 | 140,000 |
| 2016/10/17 | 3,260 | 3,315 | 3,255 | 3,310 | 170,700 |
| 2016/10/14 | 3,300 | 3,330 | 3,275 | 3,295 | 158,600 |
| 2016/10/13 | 3,305 | 3,310 | 3,260 | 3,295 | 167,300 |
| 2016/10/12 | 3,270 | 3,325 | 3,270 | 3,310 | 200,900 |
| 2016/10/11 | 3,290 | 3,345 | 3,290 | 3,325 | 134,600 |
| 2016/10/07 | 3,285 | 3,290 | 3,260 | 3,275 | 218,100 |
| 2016/10/06 | 3,355 | 3,355 | 3,325 | 3,330 | 160,400 |
| 2016/10/05 | 3,345 | 3,365 | 3,310 | 3,340 | 228,900 |
| 2016/10/04 | 3,350 | 3,360 | 3,325 | 3,340 | 240,700 |
| 2016/10/03 | 3,350 | 3,395 | 3,330 | 3,385 | 229,000 |
| 2016/09/30 | 3,275 | 3,340 | 3,235 | 3,320 | 253,800 |
| 2016/09/29 | 3,345 | 3,370 | 3,270 | 3,345 | 298,900 |
| 2016/09/28 | 3,425 | 3,465 | 3,285 | 3,325 | 437,700 |
| 2016/09/27 | 3,405 | 3,520 | 3,390 | 3,520 | 388,200 |
| 2016/09/26 | 3,360 | 3,395 | 3,360 | 3,380 | 229,900 |
| 2016/09/23 | 3,330 | 3,360 | 3,280 | 3,355 | 232,900 |
| 2016/09/21 | 3,210 | 3,335 | 3,180 | 3,325 | 286,700 |
| 2016/09/20 | 3,175 | 3,255 | 3,165 | 3,240 | 255,700 |
| 2016/09/16 | 3,200 | 3,245 | 3,180 | 3,220 | 225,000 |
| 2016/09/15 | 3,145 | 3,165 | 3,120 | 3,145 | 153,600 |
| 2016/09/14 | 3,140 | 3,195 | 3,140 | 3,165 | 170,900 |
| 2016/09/13 | 3,170 | 3,175 | 3,145 | 3,175 | 133,800 |
| 2016/09/12 | 3,185 | 3,195 | 3,155 | 3,170 | 167,000 |
| 2016/09/09 | 3,215 | 3,235 | 3,180 | 3,200 | 227,600 |
| 2016/09/08 | 3,150 | 3,220 | 3,120 | 3,200 | 323,400 |
| 2016/09/07 | 3,180 | 3,180 | 3,130 | 3,160 | 245,900 |
| 2016/09/06 | 3,095 | 3,210 | 3,095 | 3,200 | 205,800 |
| 2016/09/05 | 3,140 | 3,150 | 3,075 | 3,085 | 192,300 |
| 2016/09/02 | 3,065 | 3,115 | 3,050 | 3,100 | 389,200 |
| 2016/09/01 | 3,005 | 3,050 | 2,996 | 3,050 | 285,000 |
| 2016/08/31 | 2,989 | 3,010 | 2,955 | 2,999 | 302,500 |
| 2016/08/30 | 2,930 | 2,960 | 2,917 | 2,945 | 235,600 |
| 2016/08/29 | 2,996 | 2,996 | 2,910 | 2,948 | 197,200 |
| 2016/08/26 | 2,944 | 2,952 | 2,919 | 2,927 | 323,900 |
| 2016/08/25 | 2,983 | 3,015 | 2,927 | 2,957 | 374,000 |
| 2016/08/24 | 2,947 | 2,952 | 2,903 | 2,938 | 244,600 |
| 2016/08/23 | 2,885 | 2,952 | 2,878 | 2,938 | 352,400 |
| 2016/08/22 | 2,910 | 2,921 | 2,883 | 2,914 | 374,300 |
| 2016/08/19 | 2,915 | 2,941 | 2,873 | 2,911 | 599,600 |
| 2016/08/18 | 2,954 | 2,972 | 2,871 | 2,885 | 412,900 |
| 2016/08/17 | 2,954 | 3,005 | 2,947 | 3,000 | 538,000 |
| 2016/08/16 | 2,990 | 3,005 | 2,919 | 2,935 | 293,000 |
| 2016/08/15 | 3,040 | 3,075 | 2,974 | 2,989 | 221,400 |
| 2016/08/12 | 3,095 | 3,110 | 3,060 | 3,080 | 188,400 |
| 2016/08/10 | 3,070 | 3,095 | 3,035 | 3,065 | 324,200 |
| 2016/08/09 | 3,070 | 3,090 | 3,025 | 3,070 | 402,600 |
| 2016/08/08 | 3,155 | 3,160 | 3,055 | 3,070 | 348,900 |
| 2016/08/05 | 3,270 | 3,275 | 3,055 | 3,125 | 550,500 |
| 2016/08/04 | 3,235 | 3,265 | 3,185 | 3,200 | 284,900 |
| 2016/08/03 | 3,230 | 3,270 | 3,210 | 3,225 | 222,500 |
| 2016/08/02 | 3,325 | 3,375 | 3,275 | 3,275 | 393,100 |
| 2016/08/01 | 3,270 | 3,375 | 3,235 | 3,370 | 325,300 |
| 2016/07/29 | 3,225 | 3,310 | 3,195 | 3,300 | 426,400 |
| 2016/07/28 | 3,275 | 3,310 | 3,230 | 3,235 | 292,600 |
| 2016/07/27 | 3,320 | 3,340 | 3,260 | 3,265 | 329,300 |
| 2016/07/26 | 3,345 | 3,350 | 3,200 | 3,275 | 381,900 |
| 2016/07/25 | 3,340 | 3,375 | 3,310 | 3,340 | 317,800 |
| 2016/07/22 | 3,280 | 3,335 | 3,270 | 3,310 | 267,900 |
| 2016/07/21 | 3,365 | 3,375 | 3,270 | 3,275 | 239,500 |
| 2016/07/20 | 3,305 | 3,360 | 3,295 | 3,350 | 303,000 |
| 2016/07/19 | 3,230 | 3,300 | 3,185 | 3,285 | 266,100 |
| 2016/07/15 | 3,215 | 3,230 | 3,165 | 3,170 | 289,200 |
| 2016/07/14 | 3,250 | 3,275 | 3,215 | 3,235 | 248,900 |
| 2016/07/13 | 3,275 | 3,275 | 3,190 | 3,205 | 344,700 |
| 2016/07/12 | 3,235 | 3,280 | 3,205 | 3,215 | 323,800 |
| 2016/07/11 | 3,140 | 3,200 | 3,140 | 3,165 | 253,800 |
| 2016/07/08 | 3,155 | 3,175 | 3,080 | 3,095 | 319,900 |
| 2016/07/07 | 3,120 | 3,135 | 3,075 | 3,110 | 305,800 |
| 2016/07/06 | 3,080 | 3,090 | 3,020 | 3,085 | 308,000 |
| 2016/07/05 | 3,155 | 3,165 | 3,100 | 3,115 | 312,200 |
| 2016/07/04 | 3,185 | 3,205 | 3,135 | 3,200 | 292,500 |
| 2016/07/01 | 3,220 | 3,260 | 3,190 | 3,225 | 287,400 |
| 2016/06/30 | 3,290 | 3,310 | 3,200 | 3,210 | 402,900 |
| 2016/06/29 | 3,260 | 3,275 | 3,210 | 3,265 | 200,500 |
| 2016/06/28 | 3,165 | 3,270 | 3,160 | 3,230 | 182,800 |
| 2016/06/27 | 3,185 | 3,240 | 3,175 | 3,225 | 274,400 |
| 2016/06/24 | 3,380 | 3,380 | 3,090 | 3,115 | 306,800 |
| 2016/06/23 | 3,340 | 3,385 | 3,330 | 3,360 | 202,900 |
| 2016/06/22 | 3,340 | 3,340 | 3,275 | 3,310 | 317,900 |
| 2016/06/21 | 3,300 | 3,395 | 3,270 | 3,370 | 278,000 |
| 2016/06/20 | 3,345 | 3,370 | 3,320 | 3,330 | 199,700 |
| 2016/06/17 | 3,370 | 3,395 | 3,285 | 3,300 | 292,900 |
| 2016/06/16 | 3,410 | 3,440 | 3,305 | 3,315 | 282,800 |
| 2016/06/15 | 3,435 | 3,475 | 3,430 | 3,440 | 275,400 |
| 2016/06/14 | 3,500 | 3,520 | 3,435 | 3,455 | 330,800 |
| 2016/06/13 | 3,515 | 3,520 | 3,495 | 3,500 | 313,800 |
| 2016/06/10 | 3,640 | 3,645 | 3,565 | 3,595 | 364,800 |
| 2016/06/09 | 3,620 | 3,670 | 3,595 | 3,610 | 521,000 |
| 2016/06/08 | 3,645 | 3,690 | 3,630 | 3,680 | 345,600 |
| 2016/06/07 | 3,625 | 3,660 | 3,605 | 3,640 | 210,300 |
| 2016/06/06 | 3,535 | 3,660 | 3,530 | 3,625 | 473,800 |
| 2016/06/03 | 3,475 | 3,645 | 3,470 | 3,540 | 572,800 |
| 2016/06/02 | 3,475 | 3,485 | 3,430 | 3,455 | 543,200 |
| 2016/06/01 | 3,525 | 3,555 | 3,470 | 3,525 | 487,100 |
| 2016/05/31 | 3,585 | 3,605 | 3,545 | 3,580 | 594,700 |
| 2016/05/30 | 3,535 | 3,625 | 3,505 | 3,610 | 416,600 |
| 2016/05/27 | 3,470 | 3,490 | 3,440 | 3,475 | 298,800 |
| 2016/05/26 | 3,475 | 3,485 | 3,395 | 3,450 | 376,300 |
| 2016/05/25 | 3,530 | 3,550 | 3,475 | 3,495 | 344,900 |
| 2016/05/24 | 3,465 | 3,500 | 3,455 | 3,490 | 443,500 |
| 2016/05/23 | 3,440 | 3,485 | 3,405 | 3,480 | 418,100 |
| 2016/05/20 | 3,485 | 3,520 | 3,465 | 3,495 | 283,200 |
| 2016/05/19 | 3,540 | 3,565 | 3,490 | 3,505 | 285,400 |
| 2016/05/18 | 3,545 | 3,590 | 3,520 | 3,540 | 344,100 |
| 2016/05/17 | 3,465 | 3,550 | 3,445 | 3,545 | 398,200 |
| 2016/05/16 | 3,460 | 3,515 | 3,450 | 3,450 | 329,500 |
| 2016/05/13 | 3,410 | 3,500 | 3,390 | 3,460 | 496,300 |
| 2016/05/12 | 3,420 | 3,425 | 3,315 | 3,370 | 578,700 |
| 2016/05/11 | 3,610 | 3,630 | 3,500 | 3,550 | 774,800 |
| 2016/05/10 | 3,740 | 3,805 | 3,600 | 3,740 | 845,700 |
| 2016/05/09 | 3,645 | 3,670 | 3,520 | 3,530 | 605,500 |
| 2016/05/06 | 3,710 | 3,730 | 3,605 | 3,635 | 706,600 |
| 2016/05/02 | 3,650 | 3,725 | 3,630 | 3,645 | 611,800 |
| 2016/04/28 | 3,995 | 3,995 | 3,760 | 3,825 | 395,900 |
| 2016/04/27 | 4,000 | 4,020 | 3,915 | 3,945 | 209,100 |
| 2016/04/26 | 3,885 | 3,970 | 3,865 | 3,965 | 261,700 |
| 2016/04/25 | 3,965 | 3,965 | 3,915 | 3,930 | 175,000 |
| 2016/04/22 | 3,945 | 3,945 | 3,860 | 3,935 | 228,900 |
| 2016/04/21 | 3,980 | 3,990 | 3,935 | 3,970 | 201,200 |
| 2016/04/20 | 3,905 | 3,940 | 3,860 | 3,880 | 224,200 |
| 2016/04/19 | 3,910 | 3,945 | 3,860 | 3,905 | 258,200 |
| 2016/04/18 | 3,760 | 3,805 | 3,740 | 3,770 | 185,900 |
| 2016/04/15 | 3,820 | 3,920 | 3,820 | 3,900 | 236,300 |
| 2016/04/14 | 3,790 | 3,895 | 3,745 | 3,875 | 284,800 |
| 2016/04/13 | 3,710 | 3,745 | 3,680 | 3,730 | 204,500 |
| 2016/04/12 | 3,685 | 3,740 | 3,650 | 3,650 | 208,700 |
| 2016/04/11 | 3,675 | 3,720 | 3,635 | 3,695 | 175,700 |
| 2016/04/08 | 3,625 | 3,770 | 3,610 | 3,720 | 301,400 |
| 2016/04/07 | 3,625 | 3,725 | 3,615 | 3,720 | 212,300 |
| 2016/04/06 | 3,670 | 3,680 | 3,595 | 3,630 | 286,200 |
| 2016/04/05 | 3,745 | 3,770 | 3,615 | 3,620 | 248,200 |
| 2016/04/04 | 3,670 | 3,750 | 3,645 | 3,705 | 244,200 |
| 2016/04/01 | 3,820 | 3,820 | 3,650 | 3,670 | 290,700 |
| 2016/03/31 | 3,900 | 3,915 | 3,820 | 3,825 | 268,400 |
| 2016/03/30 | 3,935 | 3,945 | 3,885 | 3,890 | 209,200 |
| 2016/03/29 | 3,905 | 3,975 | 3,880 | 3,930 | 206,600 |
| 2016/03/28 | 3,915 | 3,985 | 3,900 | 3,985 | 222,500 |
| 2016/03/25 | 3,930 | 3,940 | 3,870 | 3,885 | 162,000 |
| 2016/03/24 | 3,885 | 3,970 | 3,885 | 3,920 | 240,400 |
| 2016/03/23 | 3,935 | 3,955 | 3,870 | 3,880 | 204,300 |
| 2016/03/22 | 3,840 | 3,955 | 3,825 | 3,910 | 322,600 |
| 2016/03/18 | 3,815 | 3,845 | 3,725 | 3,770 | 381,100 |
| 2016/03/17 | 3,905 | 3,925 | 3,835 | 3,870 | 281,200 |
| 2016/03/16 | 3,885 | 3,935 | 3,870 | 3,880 | 191,500 |
| 2016/03/15 | 3,955 | 3,965 | 3,895 | 3,920 | 368,200 |
| 2016/03/14 | 3,990 | 4,010 | 3,915 | 3,975 | 275,900 |
| 2016/03/11 | 3,890 | 3,930 | 3,855 | 3,900 | 298,300 |
| 2016/03/10 | 3,915 | 3,985 | 3,915 | 3,945 | 296,400 |
| 2016/03/09 | 3,850 | 3,920 | 3,795 | 3,865 | 475,000 |
| 2016/03/08 | 3,880 | 3,915 | 3,780 | 3,870 | 404,000 |
| 2016/03/07 | 3,960 | 3,995 | 3,865 | 3,895 | 377,300 |
| 2016/03/04 | 3,990 | 3,990 | 3,820 | 3,945 | 329,900 |
| 2016/03/03 | 3,935 | 4,015 | 3,905 | 3,995 | 488,100 |
| 2016/03/02 | 3,825 | 3,955 | 3,780 | 3,945 | 494,300 |
| 2016/03/01 | 3,640 | 3,740 | 3,610 | 3,710 | 292,900 |
| 2016/02/29 | 3,765 | 3,795 | 3,665 | 3,675 | 350,000 |
| 2016/02/26 | 3,660 | 3,730 | 3,655 | 3,695 | 246,000 |
| 2016/02/25 | 3,625 | 3,695 | 3,625 | 3,670 | 301,000 |
| 2016/02/24 | 3,605 | 3,670 | 3,535 | 3,625 | 432,700 |
| 2016/02/23 | 3,725 | 3,765 | 3,665 | 3,675 | 296,700 |
| 2016/02/22 | 3,675 | 3,745 | 3,660 | 3,715 | 185,100 |
| 2016/02/19 | 3,690 | 3,770 | 3,660 | 3,710 | 299,400 |
| 2016/02/18 | 3,650 | 3,730 | 3,625 | 3,695 | 306,700 |
| 2016/02/17 | 3,660 | 3,680 | 3,495 | 3,555 | 446,100 |
| 2016/02/16 | 3,690 | 3,765 | 3,665 | 3,680 | 335,000 |
| 2016/02/15 | 3,655 | 3,765 | 3,630 | 3,735 | 413,600 |
| 2016/02/12 | 3,540 | 3,585 | 3,450 | 3,485 | 517,100 |
| 2016/02/10 | 3,810 | 3,850 | 3,600 | 3,660 | 385,600 |
| 2016/02/09 | 3,850 | 3,895 | 3,730 | 3,780 | 475,000 |
| 2016/02/08 | 3,865 | 4,125 | 3,865 | 4,055 | 590,500 |
| 2016/02/05 | 4,035 | 4,075 | 3,880 | 3,930 | 551,600 |
| 2016/02/04 | 4,165 | 4,165 | 3,995 | 4,040 | 435,100 |
| 2016/02/03 | 4,210 | 4,280 | 4,130 | 4,200 | 313,400 |
| 2016/02/02 | 4,175 | 4,325 | 4,175 | 4,305 | 280,000 |
| 2016/02/01 | 4,615 | 4,615 | 4,165 | 4,215 | 637,400 |
| 2016/01/29 | 4,005 | 4,145 | 3,970 | 4,125 | 581,600 |
| 2016/01/28 | 4,025 | 4,070 | 3,985 | 4,035 | 241,600 |
| 2016/01/27 | 4,045 | 4,080 | 3,990 | 4,065 | 340,600 |
| 2016/01/26 | 3,965 | 4,035 | 3,950 | 3,980 | 400,600 |
| 2016/01/25 | 3,975 | 4,035 | 3,950 | 4,000 | 483,000 |
| 2016/01/22 | 3,855 | 3,905 | 3,765 | 3,905 | 544,200 |
| 2016/01/21 | 3,805 | 3,840 | 3,645 | 3,645 | 474,700 |
| 2016/01/20 | 3,890 | 3,920 | 3,790 | 3,810 | 545,900 |
| 2016/01/19 | 3,875 | 3,945 | 3,825 | 3,875 | 422,300 |
| 2016/01/18 | 3,860 | 3,890 | 3,800 | 3,880 | 420,700 |
| 2016/01/15 | 3,995 | 4,015 | 3,925 | 3,955 | 518,000 |
| 2016/01/14 | 4,030 | 4,095 | 3,875 | 3,950 | 930,200 |
| 2016/01/13 | 4,280 | 4,325 | 4,205 | 4,285 | 456,800 |
| 2016/01/12 | 4,300 | 4,405 | 4,225 | 4,260 | 539,000 |
| 2016/01/08 | 4,385 | 4,405 | 4,305 | 4,340 | 503,800 |
| 2016/01/07 | 4,380 | 4,470 | 4,325 | 4,390 | 392,100 |
| 2016/01/06 | 4,400 | 4,465 | 4,335 | 4,365 | 360,400 |
| 2016/01/05 | 4,390 | 4,430 | 4,300 | 4,395 | 499,100 |
| 2016/01/04 | 4,565 | 4,595 | 4,415 | 4,430 | 397,700 |