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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,650 | 4,665 | 4,620 | 4,635 | 103,200 |
| 2017/12/28 | 4,605 | 4,695 | 4,605 | 4,650 | 152,200 |
| 2017/12/27 | 4,645 | 4,665 | 4,605 | 4,610 | 82,300 |
| 2017/12/26 | 4,670 | 4,690 | 4,645 | 4,655 | 107,400 |
| 2017/12/25 | 4,665 | 4,670 | 4,630 | 4,665 | 77,000 |
| 2017/12/22 | 4,650 | 4,675 | 4,620 | 4,655 | 165,200 |
| 2017/12/21 | 4,600 | 4,645 | 4,585 | 4,645 | 164,700 |
| 2017/12/20 | 4,575 | 4,635 | 4,560 | 4,590 | 167,800 |
| 2017/12/19 | 4,610 | 4,615 | 4,555 | 4,575 | 181,900 |
| 2017/12/18 | 4,575 | 4,640 | 4,575 | 4,590 | 297,800 |
| 2017/12/15 | 4,575 | 4,595 | 4,535 | 4,545 | 331,400 |
| 2017/12/14 | 4,560 | 4,600 | 4,530 | 4,595 | 168,700 |
| 2017/12/13 | 4,565 | 4,610 | 4,545 | 4,575 | 224,000 |
| 2017/12/12 | 4,550 | 4,585 | 4,530 | 4,570 | 141,900 |
| 2017/12/11 | 4,520 | 4,550 | 4,485 | 4,545 | 118,400 |
| 2017/12/08 | 4,395 | 4,510 | 4,395 | 4,500 | 348,200 |
| 2017/12/07 | 4,330 | 4,470 | 4,325 | 4,465 | 293,000 |
| 2017/12/06 | 4,370 | 4,415 | 4,330 | 4,350 | 171,500 |
| 2017/12/05 | 4,360 | 4,395 | 4,320 | 4,390 | 125,500 |
| 2017/12/04 | 4,430 | 4,460 | 4,365 | 4,375 | 169,200 |
| 2017/12/01 | 4,420 | 4,430 | 4,370 | 4,405 | 224,800 |
| 2017/11/30 | 4,365 | 4,460 | 4,330 | 4,440 | 357,000 |
| 2017/11/29 | 4,340 | 4,380 | 4,320 | 4,375 | 214,300 |
| 2017/11/28 | 4,230 | 4,335 | 4,205 | 4,305 | 387,600 |
| 2017/11/27 | 4,270 | 4,270 | 4,135 | 4,160 | 201,400 |
| 2017/11/24 | 4,175 | 4,225 | 4,150 | 4,215 | 260,100 |
| 2017/11/22 | 4,270 | 4,290 | 4,230 | 4,245 | 203,800 |
| 2017/11/21 | 4,305 | 4,310 | 4,265 | 4,265 | 130,100 |
| 2017/11/20 | 4,235 | 4,275 | 4,215 | 4,265 | 90,300 |
| 2017/11/17 | 4,310 | 4,320 | 4,235 | 4,255 | 226,700 |
| 2017/11/16 | 4,210 | 4,290 | 4,200 | 4,265 | 269,900 |
| 2017/11/15 | 4,260 | 4,295 | 4,215 | 4,245 | 295,100 |
| 2017/11/14 | 4,405 | 4,415 | 4,315 | 4,330 | 349,900 |
| 2017/11/13 | 4,395 | 4,420 | 4,370 | 4,420 | 203,400 |
| 2017/11/10 | 4,365 | 4,460 | 4,365 | 4,425 | 331,200 |
| 2017/11/09 | 4,360 | 4,465 | 4,355 | 4,395 | 498,000 |
| 2017/11/08 | 4,105 | 4,335 | 4,095 | 4,295 | 718,300 |
| 2017/11/07 | 4,035 | 4,095 | 4,020 | 4,095 | 337,100 |
| 2017/11/06 | 4,130 | 4,140 | 3,975 | 4,065 | 394,400 |
| 2017/11/02 | 4,105 | 4,125 | 4,065 | 4,115 | 169,200 |
| 2017/11/01 | 4,095 | 4,110 | 4,065 | 4,100 | 216,600 |
| 2017/10/31 | 4,100 | 4,100 | 4,050 | 4,075 | 208,600 |
| 2017/10/30 | 4,155 | 4,155 | 4,095 | 4,125 | 309,500 |
| 2017/10/27 | 4,185 | 4,195 | 4,115 | 4,195 | 228,600 |
| 2017/10/26 | 4,135 | 4,135 | 4,075 | 4,115 | 229,500 |
| 2017/10/25 | 4,200 | 4,240 | 4,030 | 4,095 | 592,800 |
| 2017/10/24 | 4,150 | 4,190 | 4,125 | 4,185 | 258,400 |
| 2017/10/23 | 4,145 | 4,165 | 4,095 | 4,115 | 128,800 |
| 2017/10/20 | 4,015 | 4,085 | 4,015 | 4,085 | 215,200 |
| 2017/10/19 | 4,040 | 4,045 | 4,020 | 4,040 | 142,400 |
| 2017/10/18 | 4,020 | 4,045 | 4,000 | 4,025 | 118,500 |
| 2017/10/17 | 4,040 | 4,040 | 3,985 | 4,005 | 142,700 |
| 2017/10/16 | 3,990 | 4,030 | 3,990 | 3,995 | 177,100 |
| 2017/10/13 | 3,930 | 3,975 | 3,910 | 3,965 | 180,600 |
| 2017/10/12 | 3,970 | 3,990 | 3,940 | 3,950 | 178,800 |
| 2017/10/11 | 3,930 | 3,970 | 3,925 | 3,950 | 139,400 |
| 2017/10/10 | 3,975 | 4,010 | 3,960 | 3,990 | 208,500 |
| 2017/10/06 | 4,070 | 4,070 | 4,010 | 4,020 | 133,500 |
| 2017/10/05 | 4,070 | 4,095 | 4,045 | 4,065 | 128,700 |
| 2017/10/04 | 4,065 | 4,090 | 4,040 | 4,075 | 151,600 |
| 2017/10/03 | 4,050 | 4,060 | 4,030 | 4,055 | 133,900 |
| 2017/10/02 | 4,020 | 4,065 | 4,020 | 4,035 | 220,800 |
| 2017/09/29 | 4,020 | 4,035 | 3,970 | 4,000 | 227,700 |
| 2017/09/28 | 3,950 | 4,070 | 3,935 | 4,065 | 309,500 |
| 2017/09/27 | 3,905 | 3,970 | 3,865 | 3,945 | 187,800 |
| 2017/09/26 | 3,850 | 3,885 | 3,850 | 3,880 | 189,800 |
| 2017/09/25 | 3,890 | 3,890 | 3,840 | 3,865 | 151,200 |
| 2017/09/22 | 3,885 | 3,895 | 3,835 | 3,840 | 165,700 |
| 2017/09/21 | 3,900 | 3,915 | 3,855 | 3,870 | 201,100 |
| 2017/09/20 | 3,940 | 3,940 | 3,885 | 3,890 | 242,100 |
| 2017/09/19 | 3,950 | 3,965 | 3,920 | 3,955 | 169,000 |
| 2017/09/15 | 3,960 | 3,975 | 3,940 | 3,965 | 232,700 |
| 2017/09/14 | 3,935 | 3,965 | 3,930 | 3,950 | 130,200 |
| 2017/09/13 | 3,960 | 3,975 | 3,935 | 3,945 | 90,800 |
| 2017/09/12 | 3,990 | 3,995 | 3,935 | 3,965 | 181,100 |
| 2017/09/11 | 3,930 | 3,975 | 3,910 | 3,950 | 122,000 |
| 2017/09/08 | 3,915 | 3,960 | 3,895 | 3,930 | 206,400 |
| 2017/09/07 | 3,935 | 3,960 | 3,920 | 3,930 | 130,400 |
| 2017/09/06 | 3,890 | 3,935 | 3,875 | 3,910 | 183,500 |
| 2017/09/05 | 3,980 | 3,980 | 3,885 | 3,890 | 314,200 |
| 2017/09/04 | 4,030 | 4,040 | 3,985 | 3,990 | 107,800 |
| 2017/09/01 | 4,015 | 4,050 | 4,000 | 4,035 | 209,800 |
| 2017/08/31 | 4,010 | 4,035 | 4,000 | 4,005 | 228,400 |
| 2017/08/30 | 3,915 | 4,015 | 3,895 | 4,010 | 271,500 |
| 2017/08/29 | 3,860 | 3,930 | 3,760 | 3,910 | 352,500 |
| 2017/08/28 | 3,840 | 3,920 | 3,840 | 3,900 | 146,800 |
| 2017/08/25 | 3,835 | 3,880 | 3,820 | 3,850 | 152,400 |
| 2017/08/24 | 3,840 | 3,850 | 3,810 | 3,820 | 133,000 |
| 2017/08/23 | 3,815 | 3,870 | 3,805 | 3,840 | 288,500 |
| 2017/08/22 | 3,765 | 3,805 | 3,765 | 3,785 | 235,300 |
| 2017/08/21 | 3,725 | 3,740 | 3,710 | 3,730 | 112,800 |
| 2017/08/18 | 3,660 | 3,710 | 3,645 | 3,695 | 213,400 |
| 2017/08/17 | 3,700 | 3,725 | 3,690 | 3,715 | 111,300 |
| 2017/08/16 | 3,685 | 3,725 | 3,680 | 3,700 | 143,900 |
| 2017/08/15 | 3,715 | 3,745 | 3,695 | 3,720 | 213,800 |
| 2017/08/14 | 3,685 | 3,725 | 3,680 | 3,700 | 347,100 |
| 2017/08/10 | 3,705 | 3,725 | 3,680 | 3,705 | 323,600 |
| 2017/08/09 | 3,740 | 3,760 | 3,700 | 3,715 | 244,700 |
| 2017/08/08 | 3,825 | 3,825 | 3,750 | 3,750 | 213,100 |
| 2017/08/07 | 3,855 | 3,865 | 3,805 | 3,825 | 395,100 |
| 2017/08/04 | 3,705 | 4,080 | 3,630 | 3,830 | 685,800 |
| 2017/08/03 | 3,700 | 3,705 | 3,660 | 3,695 | 206,500 |
| 2017/08/02 | 3,680 | 3,720 | 3,675 | 3,695 | 228,800 |
| 2017/08/01 | 3,680 | 3,690 | 3,630 | 3,660 | 308,900 |
| 2017/07/31 | 3,695 | 3,705 | 3,675 | 3,685 | 245,000 |
| 2017/07/28 | 3,655 | 3,690 | 3,645 | 3,680 | 197,600 |
| 2017/07/27 | 3,660 | 3,715 | 3,660 | 3,665 | 248,100 |
| 2017/07/26 | 3,675 | 3,690 | 3,620 | 3,635 | 196,600 |
| 2017/07/25 | 3,700 | 3,725 | 3,660 | 3,670 | 156,100 |
| 2017/07/24 | 3,675 | 3,680 | 3,655 | 3,675 | 180,200 |
| 2017/07/21 | 3,690 | 3,705 | 3,665 | 3,700 | 191,100 |
| 2017/07/20 | 3,675 | 3,705 | 3,670 | 3,680 | 193,100 |
| 2017/07/19 | 3,640 | 3,665 | 3,630 | 3,650 | 167,200 |
| 2017/07/18 | 3,640 | 3,655 | 3,605 | 3,635 | 191,500 |
| 2017/07/14 | 3,655 | 3,670 | 3,645 | 3,650 | 130,800 |
| 2017/07/13 | 3,685 | 3,695 | 3,645 | 3,650 | 141,200 |
| 2017/07/12 | 3,700 | 3,705 | 3,645 | 3,655 | 150,400 |
| 2017/07/11 | 3,650 | 3,705 | 3,650 | 3,700 | 134,300 |
| 2017/07/10 | 3,660 | 3,670 | 3,645 | 3,670 | 172,100 |
| 2017/07/07 | 3,645 | 3,670 | 3,620 | 3,635 | 243,600 |
| 2017/07/06 | 3,650 | 3,690 | 3,645 | 3,675 | 242,200 |
| 2017/07/05 | 3,660 | 3,665 | 3,635 | 3,660 | 304,600 |
| 2017/07/04 | 3,750 | 3,750 | 3,675 | 3,680 | 139,900 |
| 2017/07/03 | 3,725 | 3,735 | 3,705 | 3,720 | 168,000 |
| 2017/06/30 | 3,700 | 3,740 | 3,690 | 3,730 | 268,700 |
| 2017/06/29 | 3,720 | 3,740 | 3,680 | 3,730 | 228,400 |
| 2017/06/28 | 3,680 | 3,695 | 3,660 | 3,680 | 179,800 |
| 2017/06/27 | 3,700 | 3,710 | 3,680 | 3,690 | 182,000 |
| 2017/06/26 | 3,700 | 3,715 | 3,690 | 3,700 | 93,700 |
| 2017/06/23 | 3,710 | 3,720 | 3,680 | 3,695 | 169,400 |
| 2017/06/22 | 3,680 | 3,715 | 3,680 | 3,710 | 209,800 |
| 2017/06/21 | 3,655 | 3,675 | 3,620 | 3,670 | 255,700 |
| 2017/06/20 | 3,685 | 3,710 | 3,680 | 3,680 | 187,500 |
| 2017/06/19 | 3,680 | 3,690 | 3,660 | 3,680 | 150,600 |
| 2017/06/16 | 3,640 | 3,665 | 3,630 | 3,640 | 272,200 |
| 2017/06/15 | 3,565 | 3,615 | 3,545 | 3,610 | 223,200 |
| 2017/06/14 | 3,585 | 3,595 | 3,560 | 3,565 | 249,200 |
| 2017/06/13 | 3,495 | 3,575 | 3,485 | 3,570 | 281,400 |
| 2017/06/12 | 3,475 | 3,530 | 3,475 | 3,505 | 199,200 |
| 2017/06/09 | 3,455 | 3,495 | 3,455 | 3,475 | 406,200 |
| 2017/06/08 | 3,495 | 3,500 | 3,460 | 3,470 | 261,800 |
| 2017/06/07 | 3,480 | 3,525 | 3,470 | 3,490 | 529,500 |
| 2017/06/06 | 3,485 | 3,510 | 3,445 | 3,455 | 478,400 |
| 2017/06/05 | 3,545 | 3,570 | 3,505 | 3,555 | 319,000 |
| 2017/06/02 | 3,535 | 3,600 | 3,490 | 3,600 | 468,100 |
| 2017/06/01 | 3,630 | 3,630 | 3,435 | 3,525 | 943,100 |
| 2017/05/31 | 3,615 | 3,640 | 3,600 | 3,640 | 598,600 |
| 2017/05/30 | 3,600 | 3,640 | 3,595 | 3,640 | 239,600 |
| 2017/05/29 | 3,620 | 3,635 | 3,590 | 3,590 | 117,800 |
| 2017/05/26 | 3,620 | 3,645 | 3,615 | 3,620 | 235,100 |
| 2017/05/25 | 3,630 | 3,640 | 3,620 | 3,630 | 163,000 |
| 2017/05/24 | 3,660 | 3,675 | 3,610 | 3,630 | 218,900 |
| 2017/05/23 | 3,610 | 3,650 | 3,605 | 3,630 | 330,000 |
| 2017/05/22 | 3,550 | 3,605 | 3,545 | 3,600 | 309,400 |
| 2017/05/19 | 3,545 | 3,565 | 3,505 | 3,555 | 525,600 |
| 2017/05/18 | 3,540 | 3,590 | 3,520 | 3,525 | 522,100 |
| 2017/05/17 | 3,510 | 3,540 | 3,505 | 3,530 | 445,400 |
| 2017/05/16 | 3,550 | 3,590 | 3,515 | 3,580 | 515,100 |
| 2017/05/15 | 3,565 | 3,595 | 3,550 | 3,570 | 364,700 |
| 2017/05/12 | 3,645 | 3,690 | 3,570 | 3,595 | 794,400 |
| 2017/05/11 | 3,855 | 3,915 | 3,535 | 3,630 | 1,105,000 |
| 2017/05/10 | 3,900 | 3,935 | 3,880 | 3,920 | 358,800 |
| 2017/05/09 | 3,875 | 3,890 | 3,860 | 3,875 | 264,700 |
| 2017/05/08 | 3,785 | 3,870 | 3,775 | 3,860 | 273,100 |
| 2017/05/02 | 3,750 | 3,785 | 3,740 | 3,770 | 256,900 |
| 2017/05/01 | 3,705 | 3,730 | 3,670 | 3,725 | 168,200 |
| 2017/04/28 | 3,690 | 3,715 | 3,665 | 3,685 | 263,700 |
| 2017/04/27 | 3,690 | 3,705 | 3,660 | 3,680 | 248,600 |
| 2017/04/26 | 3,740 | 3,750 | 3,695 | 3,725 | 182,300 |
| 2017/04/25 | 3,670 | 3,715 | 3,655 | 3,710 | 224,100 |
| 2017/04/24 | 3,700 | 3,720 | 3,675 | 3,690 | 180,600 |
| 2017/04/21 | 3,595 | 3,650 | 3,595 | 3,640 | 234,200 |
| 2017/04/20 | 3,580 | 3,610 | 3,545 | 3,580 | 239,900 |
| 2017/04/19 | 3,565 | 3,625 | 3,560 | 3,610 | 272,400 |
| 2017/04/18 | 3,615 | 3,635 | 3,560 | 3,590 | 183,700 |
| 2017/04/17 | 3,540 | 3,610 | 3,540 | 3,605 | 217,000 |
| 2017/04/14 | 3,570 | 3,595 | 3,545 | 3,545 | 233,900 |
| 2017/04/13 | 3,530 | 3,580 | 3,520 | 3,570 | 376,100 |
| 2017/04/12 | 3,570 | 3,580 | 3,515 | 3,555 | 348,600 |
| 2017/04/11 | 3,490 | 3,580 | 3,490 | 3,570 | 485,800 |
| 2017/04/10 | 3,600 | 3,605 | 3,470 | 3,490 | 682,800 |
| 2017/04/07 | 3,605 | 3,630 | 3,565 | 3,600 | 526,900 |
| 2017/04/06 | 3,625 | 3,650 | 3,560 | 3,575 | 419,500 |
| 2017/04/05 | 3,625 | 3,660 | 3,610 | 3,645 | 510,500 |
| 2017/04/04 | 3,655 | 3,675 | 3,610 | 3,645 | 500,400 |
| 2017/04/03 | 3,690 | 3,710 | 3,655 | 3,680 | 477,300 |
| 2017/03/31 | 3,750 | 3,795 | 3,650 | 3,650 | 634,000 |
| 2017/03/30 | 3,760 | 3,780 | 3,695 | 3,710 | 215,000 |
| 2017/03/29 | 3,795 | 3,800 | 3,745 | 3,780 | 302,800 |
| 2017/03/28 | 3,775 | 3,795 | 3,745 | 3,775 | 383,200 |
| 2017/03/27 | 3,715 | 3,740 | 3,690 | 3,720 | 308,200 |
| 2017/03/24 | 3,720 | 3,745 | 3,695 | 3,735 | 259,500 |
| 2017/03/23 | 3,705 | 3,730 | 3,685 | 3,725 | 275,700 |
| 2017/03/22 | 3,655 | 3,715 | 3,650 | 3,685 | 319,500 |
| 2017/03/21 | 3,725 | 3,770 | 3,660 | 3,685 | 523,800 |
| 2017/03/17 | 3,800 | 3,820 | 3,750 | 3,770 | 421,600 |
| 2017/03/16 | 3,800 | 3,860 | 3,800 | 3,830 | 297,900 |
| 2017/03/15 | 3,820 | 3,855 | 3,785 | 3,835 | 156,800 |
| 2017/03/14 | 3,860 | 3,860 | 3,835 | 3,845 | 222,800 |
| 2017/03/13 | 3,860 | 3,860 | 3,825 | 3,850 | 284,200 |
| 2017/03/10 | 3,860 | 3,880 | 3,845 | 3,860 | 434,600 |
| 2017/03/09 | 3,765 | 3,770 | 3,730 | 3,765 | 234,200 |
| 2017/03/08 | 3,730 | 3,775 | 3,715 | 3,735 | 352,800 |
| 2017/03/07 | 3,730 | 3,760 | 3,695 | 3,760 | 322,800 |
| 2017/03/06 | 3,760 | 3,760 | 3,690 | 3,705 | 438,300 |
| 2017/03/03 | 3,815 | 3,820 | 3,745 | 3,770 | 396,500 |
| 2017/03/02 | 3,895 | 3,900 | 3,825 | 3,830 | 274,600 |
| 2017/03/01 | 3,800 | 3,860 | 3,795 | 3,825 | 324,100 |
| 2017/02/28 | 3,805 | 3,860 | 3,795 | 3,800 | 339,700 |
| 2017/02/27 | 3,795 | 3,820 | 3,780 | 3,800 | 238,900 |
| 2017/02/24 | 3,800 | 3,825 | 3,780 | 3,800 | 193,400 |
| 2017/02/23 | 3,815 | 3,815 | 3,785 | 3,810 | 242,900 |
| 2017/02/22 | 3,800 | 3,820 | 3,780 | 3,810 | 307,000 |
| 2017/02/21 | 3,805 | 3,815 | 3,790 | 3,810 | 261,000 |
| 2017/02/20 | 3,775 | 3,845 | 3,755 | 3,835 | 275,700 |
| 2017/02/17 | 3,770 | 3,800 | 3,740 | 3,800 | 253,500 |
| 2017/02/16 | 3,820 | 3,855 | 3,770 | 3,780 | 173,600 |
| 2017/02/15 | 3,830 | 3,855 | 3,805 | 3,815 | 194,400 |
| 2017/02/14 | 3,835 | 3,835 | 3,750 | 3,760 | 236,000 |
| 2017/02/13 | 3,855 | 3,860 | 3,790 | 3,840 | 266,000 |
| 2017/02/10 | 3,765 | 3,855 | 3,765 | 3,840 | 233,000 |
| 2017/02/09 | 3,710 | 3,730 | 3,695 | 3,705 | 198,100 |
| 2017/02/08 | 3,715 | 3,735 | 3,695 | 3,715 | 206,000 |
| 2017/02/07 | 3,695 | 3,735 | 3,690 | 3,720 | 220,300 |
| 2017/02/06 | 3,725 | 3,740 | 3,690 | 3,700 | 270,000 |
| 2017/02/03 | 3,590 | 3,730 | 3,585 | 3,695 | 465,400 |
| 2017/02/02 | 3,780 | 3,790 | 3,715 | 3,720 | 300,900 |
| 2017/02/01 | 3,700 | 3,765 | 3,680 | 3,755 | 280,700 |
| 2017/01/31 | 3,735 | 3,750 | 3,715 | 3,730 | 308,600 |
| 2017/01/30 | 3,745 | 3,745 | 3,695 | 3,735 | 198,900 |
| 2017/01/27 | 3,775 | 3,795 | 3,740 | 3,750 | 227,100 |
| 2017/01/26 | 3,740 | 3,780 | 3,685 | 3,755 | 317,500 |
| 2017/01/25 | 3,760 | 3,790 | 3,740 | 3,765 | 204,100 |
| 2017/01/24 | 3,705 | 3,765 | 3,705 | 3,735 | 203,200 |
| 2017/01/23 | 3,755 | 3,760 | 3,710 | 3,740 | 250,700 |
| 2017/01/20 | 3,800 | 3,830 | 3,780 | 3,810 | 221,400 |
| 2017/01/19 | 3,780 | 3,790 | 3,745 | 3,780 | 141,800 |
| 2017/01/18 | 3,710 | 3,750 | 3,695 | 3,735 | 207,100 |
| 2017/01/17 | 3,800 | 3,800 | 3,700 | 3,700 | 185,500 |
| 2017/01/16 | 3,760 | 3,790 | 3,755 | 3,770 | 166,600 |
| 2017/01/13 | 3,735 | 3,800 | 3,725 | 3,780 | 295,000 |
| 2017/01/12 | 3,875 | 3,880 | 3,745 | 3,770 | 305,400 |
| 2017/01/11 | 3,900 | 3,900 | 3,855 | 3,885 | 208,100 |
| 2017/01/10 | 3,870 | 3,915 | 3,840 | 3,855 | 350,800 |
| 2017/01/06 | 3,860 | 3,920 | 3,850 | 3,910 | 230,600 |
| 2017/01/05 | 3,870 | 3,905 | 3,850 | 3,905 | 242,100 |
| 2017/01/04 | 3,840 | 3,910 | 3,835 | 3,910 | 266,400 |