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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,490 | 4,510 | 4,460 | 4,465 | 184,700 |
| 2019/12/27 | 4,570 | 4,575 | 4,525 | 4,540 | 107,300 |
| 2019/12/26 | 4,515 | 4,565 | 4,515 | 4,545 | 212,700 |
| 2019/12/25 | 4,545 | 4,560 | 4,495 | 4,500 | 135,200 |
| 2019/12/24 | 4,550 | 4,575 | 4,550 | 4,565 | 153,100 |
| 2019/12/23 | 4,530 | 4,545 | 4,520 | 4,535 | 97,800 |
| 2019/12/20 | 4,575 | 4,585 | 4,520 | 4,530 | 296,900 |
| 2019/12/19 | 4,510 | 4,595 | 4,505 | 4,535 | 345,700 |
| 2019/12/18 | 4,550 | 4,555 | 4,510 | 4,530 | 443,500 |
| 2019/12/17 | 4,605 | 4,650 | 4,570 | 4,610 | 571,500 |
| 2019/12/16 | 4,670 | 4,670 | 4,595 | 4,605 | 319,800 |
| 2019/12/13 | 4,705 | 4,720 | 4,625 | 4,640 | 434,700 |
| 2019/12/12 | 4,740 | 4,740 | 4,635 | 4,650 | 385,700 |
| 2019/12/11 | 4,740 | 4,770 | 4,710 | 4,755 | 330,400 |
| 2019/12/10 | 4,810 | 4,825 | 4,770 | 4,785 | 274,500 |
| 2019/12/09 | 4,860 | 4,875 | 4,825 | 4,865 | 145,200 |
| 2019/12/06 | 4,865 | 4,890 | 4,815 | 4,825 | 172,300 |
| 2019/12/05 | 4,885 | 4,905 | 4,850 | 4,885 | 202,500 |
| 2019/12/04 | 4,900 | 4,915 | 4,830 | 4,880 | 281,900 |
| 2019/12/03 | 4,785 | 4,985 | 4,760 | 4,935 | 509,800 |
| 2019/12/02 | 4,815 | 4,945 | 4,800 | 4,890 | 261,400 |
| 2019/11/29 | 4,950 | 4,960 | 4,785 | 4,785 | 428,000 |
| 2019/11/28 | 4,980 | 5,000 | 4,945 | 4,960 | 358,500 |
| 2019/11/27 | 5,200 | 5,200 | 4,980 | 4,990 | 503,900 |
| 2019/11/26 | 5,200 | 5,210 | 5,140 | 5,170 | 452,200 |
| 2019/11/25 | 5,140 | 5,210 | 5,130 | 5,200 | 169,500 |
| 2019/11/22 | 5,030 | 5,120 | 5,010 | 5,100 | 344,300 |
| 2019/11/21 | 5,050 | 5,080 | 4,955 | 5,000 | 382,800 |
| 2019/11/20 | 5,110 | 5,120 | 5,080 | 5,100 | 228,000 |
| 2019/11/19 | 5,090 | 5,150 | 5,080 | 5,130 | 274,800 |
| 2019/11/18 | 5,200 | 5,220 | 5,100 | 5,140 | 227,300 |
| 2019/11/15 | 5,220 | 5,270 | 5,170 | 5,190 | 244,200 |
| 2019/11/14 | 5,240 | 5,330 | 5,190 | 5,210 | 344,200 |
| 2019/11/13 | 5,530 | 5,540 | 5,360 | 5,390 | 214,600 |
| 2019/11/12 | 5,530 | 5,570 | 5,460 | 5,500 | 253,100 |
| 2019/11/11 | 5,590 | 5,610 | 5,510 | 5,540 | 198,400 |
| 2019/11/08 | 5,690 | 5,690 | 5,470 | 5,530 | 329,100 |
| 2019/11/07 | 5,910 | 5,990 | 5,620 | 5,650 | 399,300 |
| 2019/11/06 | 5,840 | 6,020 | 5,750 | 5,920 | 311,900 |
| 2019/11/05 | 5,720 | 5,830 | 5,690 | 5,760 | 249,400 |
| 2019/11/01 | 5,780 | 5,790 | 5,620 | 5,620 | 218,600 |
| 2019/10/31 | 5,840 | 5,850 | 5,760 | 5,800 | 245,900 |
| 2019/10/30 | 5,870 | 5,950 | 5,860 | 5,940 | 411,400 |
| 2019/10/29 | 5,930 | 5,960 | 5,880 | 5,900 | 166,800 |
| 2019/10/28 | 5,980 | 5,980 | 5,800 | 5,840 | 197,800 |
| 2019/10/25 | 5,820 | 6,050 | 5,810 | 5,940 | 323,300 |
| 2019/10/24 | 5,860 | 5,860 | 5,750 | 5,800 | 141,600 |
| 2019/10/23 | 5,730 | 5,900 | 5,720 | 5,880 | 231,800 |
| 2019/10/21 | 5,790 | 5,830 | 5,720 | 5,730 | 152,000 |
| 2019/10/18 | 5,870 | 5,890 | 5,780 | 5,780 | 169,700 |
| 2019/10/17 | 5,900 | 5,900 | 5,830 | 5,860 | 146,000 |
| 2019/10/16 | 6,000 | 6,040 | 5,870 | 5,890 | 286,100 |
| 2019/10/15 | 5,950 | 5,960 | 5,880 | 5,900 | 192,600 |
| 2019/10/11 | 5,830 | 5,840 | 5,780 | 5,810 | 186,500 |
| 2019/10/10 | 5,740 | 5,750 | 5,670 | 5,740 | 198,800 |
| 2019/10/09 | 5,630 | 5,760 | 5,600 | 5,760 | 188,000 |
| 2019/10/08 | 5,730 | 5,740 | 5,660 | 5,730 | 140,900 |
| 2019/10/07 | 5,620 | 5,680 | 5,600 | 5,680 | 121,400 |
| 2019/10/04 | 5,600 | 5,650 | 5,490 | 5,650 | 155,300 |
| 2019/10/03 | 5,710 | 5,730 | 5,570 | 5,620 | 199,600 |
| 2019/10/02 | 5,910 | 5,950 | 5,860 | 5,870 | 156,000 |
| 2019/10/01 | 5,850 | 5,960 | 5,840 | 5,940 | 175,400 |
| 2019/09/30 | 5,830 | 5,890 | 5,790 | 5,800 | 218,900 |
| 2019/09/27 | 5,920 | 5,940 | 5,790 | 5,880 | 206,800 |
| 2019/09/26 | 5,980 | 6,030 | 5,920 | 5,930 | 246,500 |
| 2019/09/25 | 5,940 | 6,000 | 5,930 | 5,980 | 155,900 |
| 2019/09/24 | 5,890 | 5,990 | 5,880 | 5,940 | 200,200 |
| 2019/09/20 | 5,990 | 5,990 | 5,830 | 5,870 | 316,000 |
| 2019/09/19 | 5,930 | 6,000 | 5,920 | 5,960 | 254,000 |
| 2019/09/18 | 5,960 | 5,960 | 5,880 | 5,900 | 252,300 |
| 2019/09/17 | 5,990 | 5,990 | 5,850 | 5,900 | 245,600 |
| 2019/09/13 | 5,810 | 5,900 | 5,760 | 5,880 | 289,500 |
| 2019/09/12 | 5,780 | 5,830 | 5,750 | 5,810 | 239,100 |
| 2019/09/11 | 5,690 | 5,810 | 5,620 | 5,770 | 367,700 |
| 2019/09/10 | 5,790 | 5,810 | 5,660 | 5,700 | 210,400 |
| 2019/09/09 | 5,650 | 5,720 | 5,650 | 5,710 | 156,300 |
| 2019/09/06 | 5,750 | 5,760 | 5,640 | 5,670 | 126,000 |
| 2019/09/05 | 5,700 | 5,770 | 5,650 | 5,740 | 237,800 |
| 2019/09/04 | 5,610 | 5,690 | 5,610 | 5,660 | 156,100 |
| 2019/09/03 | 5,640 | 5,690 | 5,600 | 5,640 | 173,000 |
| 2019/09/02 | 5,700 | 5,720 | 5,590 | 5,630 | 105,400 |
| 2019/08/30 | 5,720 | 5,740 | 5,670 | 5,710 | 204,000 |
| 2019/08/29 | 5,650 | 5,670 | 5,550 | 5,620 | 171,100 |
| 2019/08/28 | 5,570 | 5,610 | 5,550 | 5,560 | 175,500 |
| 2019/08/27 | 5,610 | 5,690 | 5,550 | 5,580 | 300,900 |
| 2019/08/26 | 5,500 | 5,580 | 5,500 | 5,570 | 193,000 |
| 2019/08/23 | 5,730 | 5,740 | 5,640 | 5,680 | 121,500 |
| 2019/08/22 | 5,770 | 5,770 | 5,660 | 5,730 | 168,900 |
| 2019/08/21 | 5,740 | 5,780 | 5,730 | 5,770 | 136,400 |
| 2019/08/20 | 5,760 | 5,830 | 5,730 | 5,830 | 130,200 |
| 2019/08/19 | 5,750 | 5,750 | 5,710 | 5,750 | 93,900 |
| 2019/08/16 | 5,710 | 5,760 | 5,700 | 5,750 | 185,700 |
| 2019/08/15 | 5,580 | 5,710 | 5,580 | 5,700 | 224,900 |
| 2019/08/14 | 5,820 | 5,830 | 5,710 | 5,780 | 169,900 |
| 2019/08/13 | 5,870 | 5,880 | 5,720 | 5,790 | 231,300 |
| 2019/08/09 | 5,890 | 5,910 | 5,780 | 5,800 | 153,700 |
| 2019/08/08 | 5,820 | 5,840 | 5,730 | 5,820 | 226,400 |
| 2019/08/07 | 5,940 | 6,000 | 5,840 | 5,850 | 233,600 |
| 2019/08/06 | 5,730 | 5,970 | 5,670 | 5,940 | 306,000 |
| 2019/08/05 | 5,910 | 6,110 | 5,800 | 5,900 | 324,300 |
| 2019/08/02 | 5,990 | 6,110 | 5,970 | 6,010 | 232,500 |
| 2019/08/01 | 5,980 | 6,090 | 5,970 | 6,090 | 149,900 |
| 2019/07/31 | 5,970 | 6,060 | 5,930 | 6,030 | 312,700 |
| 2019/07/30 | 6,100 | 6,150 | 6,080 | 6,140 | 208,000 |
| 2019/07/29 | 5,990 | 6,030 | 5,980 | 6,000 | 116,800 |
| 2019/07/26 | 5,910 | 6,040 | 5,910 | 6,000 | 203,800 |
| 2019/07/25 | 6,100 | 6,120 | 6,070 | 6,070 | 146,800 |
| 2019/07/24 | 6,160 | 6,170 | 6,080 | 6,150 | 189,000 |
| 2019/07/23 | 6,140 | 6,230 | 6,100 | 6,200 | 135,900 |
| 2019/07/22 | 6,190 | 6,240 | 6,160 | 6,190 | 120,700 |
| 2019/07/19 | 6,200 | 6,280 | 6,160 | 6,260 | 183,100 |
| 2019/07/18 | 6,310 | 6,360 | 6,180 | 6,200 | 224,800 |
| 2019/07/17 | 6,400 | 6,430 | 6,330 | 6,400 | 155,000 |
| 2019/07/16 | 6,470 | 6,500 | 6,410 | 6,460 | 224,600 |
| 2019/07/12 | 6,370 | 6,390 | 6,300 | 6,370 | 130,000 |
| 2019/07/11 | 6,400 | 6,420 | 6,320 | 6,350 | 228,300 |
| 2019/07/10 | 6,220 | 6,290 | 6,140 | 6,260 | 361,600 |
| 2019/07/09 | 6,470 | 6,520 | 6,400 | 6,420 | 178,400 |
| 2019/07/08 | 6,540 | 6,540 | 6,410 | 6,430 | 105,800 |
| 2019/07/05 | 6,660 | 6,660 | 6,530 | 6,580 | 119,200 |
| 2019/07/04 | 6,710 | 6,720 | 6,570 | 6,630 | 124,800 |
| 2019/07/03 | 6,630 | 6,660 | 6,530 | 6,590 | 181,800 |
| 2019/07/02 | 6,460 | 6,570 | 6,450 | 6,540 | 170,800 |
| 2019/07/01 | 6,420 | 6,490 | 6,370 | 6,480 | 137,200 |
| 2019/06/28 | 6,300 | 6,350 | 6,280 | 6,320 | 225,100 |
| 2019/06/27 | 6,250 | 6,320 | 6,240 | 6,320 | 165,800 |
| 2019/06/26 | 6,410 | 6,430 | 6,300 | 6,310 | 188,800 |
| 2019/06/25 | 6,430 | 6,520 | 6,420 | 6,450 | 189,800 |
| 2019/06/24 | 6,290 | 6,380 | 6,280 | 6,360 | 198,900 |
| 2019/06/21 | 6,720 | 6,730 | 6,310 | 6,390 | 479,200 |
| 2019/06/20 | 6,780 | 6,900 | 6,760 | 6,780 | 216,800 |
| 2019/06/19 | 6,710 | 6,770 | 6,610 | 6,750 | 272,300 |
| 2019/06/18 | 6,580 | 6,630 | 6,530 | 6,550 | 175,900 |
| 2019/06/17 | 6,670 | 6,680 | 6,540 | 6,550 | 228,100 |
| 2019/06/14 | 6,780 | 6,780 | 6,690 | 6,700 | 231,200 |
| 2019/06/13 | 6,770 | 6,810 | 6,720 | 6,790 | 176,000 |
| 2019/06/12 | 6,820 | 6,930 | 6,790 | 6,870 | 193,000 |
| 2019/06/11 | 6,930 | 6,950 | 6,800 | 6,830 | 147,300 |
| 2019/06/10 | 6,930 | 6,970 | 6,850 | 6,940 | 161,100 |
| 2019/06/07 | 6,730 | 6,840 | 6,690 | 6,840 | 149,400 |
| 2019/06/06 | 6,680 | 6,810 | 6,640 | 6,770 | 132,500 |
| 2019/06/05 | 6,700 | 6,760 | 6,670 | 6,760 | 190,000 |
| 2019/06/04 | 6,680 | 6,700 | 6,540 | 6,610 | 231,900 |
| 2019/06/03 | 6,610 | 6,730 | 6,600 | 6,730 | 143,600 |
| 2019/05/31 | 6,690 | 6,760 | 6,670 | 6,690 | 222,800 |
| 2019/05/30 | 6,740 | 6,750 | 6,620 | 6,650 | 191,800 |
| 2019/05/29 | 6,790 | 6,910 | 6,770 | 6,790 | 193,700 |
| 2019/05/28 | 6,930 | 7,040 | 6,930 | 6,990 | 376,500 |
| 2019/05/27 | 6,900 | 6,910 | 6,860 | 6,880 | 96,200 |
| 2019/05/24 | 6,800 | 6,890 | 6,740 | 6,860 | 177,400 |
| 2019/05/23 | 6,730 | 6,800 | 6,690 | 6,790 | 176,500 |
| 2019/05/22 | 6,720 | 6,760 | 6,680 | 6,750 | 166,000 |
| 2019/05/21 | 6,680 | 6,750 | 6,660 | 6,670 | 258,100 |
| 2019/05/20 | 6,510 | 6,710 | 6,510 | 6,690 | 142,000 |
| 2019/05/17 | 6,500 | 6,640 | 6,470 | 6,630 | 150,000 |
| 2019/05/16 | 6,380 | 6,650 | 6,370 | 6,490 | 364,100 |
| 2019/05/15 | 6,580 | 6,590 | 6,410 | 6,410 | 245,500 |
| 2019/05/14 | 6,500 | 6,670 | 6,330 | 6,660 | 308,200 |
| 2019/05/13 | 6,640 | 6,700 | 6,520 | 6,590 | 241,700 |
| 2019/05/10 | 6,510 | 6,700 | 6,510 | 6,570 | 301,700 |
| 2019/05/09 | 6,340 | 6,490 | 6,330 | 6,450 | 337,200 |
| 2019/05/08 | 6,380 | 6,430 | 6,350 | 6,410 | 204,400 |
| 2019/05/07 | 6,460 | 6,580 | 6,410 | 6,480 | 339,300 |
| 2019/04/26 | 6,340 | 6,460 | 6,320 | 6,400 | 244,100 |
| 2019/04/25 | 6,320 | 6,410 | 6,310 | 6,340 | 185,900 |
| 2019/04/24 | 6,330 | 6,390 | 6,280 | 6,290 | 223,200 |
| 2019/04/23 | 6,270 | 6,380 | 6,240 | 6,330 | 229,100 |
| 2019/04/22 | 6,250 | 6,300 | 6,210 | 6,290 | 108,300 |
| 2019/04/19 | 6,390 | 6,400 | 6,280 | 6,310 | 107,100 |
| 2019/04/18 | 6,450 | 6,460 | 6,310 | 6,320 | 190,300 |
| 2019/04/17 | 6,510 | 6,530 | 6,430 | 6,500 | 226,100 |
| 2019/04/16 | 6,610 | 6,610 | 6,530 | 6,540 | 222,400 |
| 2019/04/15 | 6,600 | 6,610 | 6,540 | 6,550 | 214,300 |
| 2019/04/12 | 6,510 | 6,540 | 6,410 | 6,430 | 183,000 |
| 2019/04/11 | 6,410 | 6,480 | 6,400 | 6,470 | 172,600 |
| 2019/04/10 | 6,330 | 6,410 | 6,310 | 6,380 | 149,900 |
| 2019/04/09 | 6,430 | 6,450 | 6,360 | 6,400 | 135,700 |
| 2019/04/08 | 6,370 | 6,400 | 6,280 | 6,390 | 96,100 |
| 2019/04/05 | 6,390 | 6,400 | 6,340 | 6,360 | 131,800 |
| 2019/04/04 | 6,410 | 6,420 | 6,350 | 6,400 | 152,400 |
| 2019/04/03 | 6,410 | 6,430 | 6,310 | 6,420 | 171,900 |
| 2019/04/02 | 6,490 | 6,490 | 6,380 | 6,400 | 205,900 |
| 2019/04/01 | 6,450 | 6,510 | 6,430 | 6,440 | 252,000 |
| 2019/03/29 | 6,340 | 6,410 | 6,320 | 6,410 | 312,000 |
| 2019/03/28 | 6,320 | 6,320 | 6,250 | 6,270 | 243,200 |
| 2019/03/27 | 6,400 | 6,450 | 6,380 | 6,410 | 281,300 |
| 2019/03/26 | 6,250 | 6,380 | 6,250 | 6,340 | 449,900 |
| 2019/03/25 | 6,290 | 6,290 | 6,140 | 6,150 | 217,900 |
| 2019/03/22 | 6,380 | 6,390 | 6,300 | 6,310 | 450,700 |
| 2019/03/20 | 6,380 | 6,420 | 6,350 | 6,410 | 316,200 |
| 2019/03/19 | 6,470 | 6,480 | 6,330 | 6,330 | 335,000 |
| 2019/03/18 | 6,470 | 6,490 | 6,390 | 6,470 | 275,000 |
| 2019/03/15 | 6,400 | 6,470 | 6,380 | 6,450 | 429,000 |
| 2019/03/14 | 6,390 | 6,400 | 6,310 | 6,360 | 295,000 |
| 2019/03/13 | 6,430 | 6,460 | 6,360 | 6,400 | 279,400 |
| 2019/03/12 | 6,430 | 6,450 | 6,340 | 6,400 | 457,300 |
| 2019/03/11 | 6,080 | 6,150 | 6,070 | 6,130 | 217,800 |
| 2019/03/08 | 5,970 | 6,060 | 5,970 | 6,030 | 272,900 |
| 2019/03/07 | 6,100 | 6,120 | 6,010 | 6,050 | 251,200 |
| 2019/03/06 | 6,100 | 6,110 | 6,070 | 6,090 | 155,000 |
| 2019/03/05 | 6,100 | 6,130 | 6,080 | 6,110 | 202,800 |
| 2019/03/04 | 6,160 | 6,160 | 6,030 | 6,100 | 235,600 |
| 2019/03/01 | 6,100 | 6,150 | 6,080 | 6,110 | 202,500 |
| 2019/02/28 | 6,100 | 6,140 | 6,060 | 6,100 | 277,300 |
| 2019/02/27 | 6,020 | 6,130 | 5,970 | 6,120 | 344,300 |
| 2019/02/26 | 5,900 | 5,990 | 5,850 | 5,980 | 323,500 |
| 2019/02/25 | 5,910 | 5,970 | 5,900 | 5,930 | 172,200 |
| 2019/02/22 | 5,980 | 5,990 | 5,870 | 5,880 | 185,900 |
| 2019/02/21 | 5,980 | 6,030 | 5,920 | 5,990 | 254,800 |
| 2019/02/20 | 5,980 | 6,050 | 5,960 | 6,010 | 292,300 |
| 2019/02/19 | 5,910 | 6,000 | 5,880 | 5,980 | 204,000 |
| 2019/02/18 | 5,900 | 5,950 | 5,890 | 5,900 | 179,000 |
| 2019/02/15 | 5,850 | 5,880 | 5,790 | 5,870 | 210,000 |
| 2019/02/14 | 5,720 | 5,860 | 5,700 | 5,840 | 271,300 |
| 2019/02/13 | 5,760 | 5,770 | 5,690 | 5,700 | 296,200 |
| 2019/02/12 | 5,650 | 5,860 | 5,620 | 5,830 | 367,700 |
| 2019/02/08 | 5,530 | 5,650 | 5,500 | 5,630 | 230,200 |
| 2019/02/07 | 5,660 | 5,660 | 5,540 | 5,580 | 210,400 |
| 2019/02/06 | 5,700 | 5,770 | 5,670 | 5,700 | 234,500 |
| 2019/02/05 | 5,780 | 5,800 | 5,680 | 5,700 | 246,800 |
| 2019/02/04 | 5,770 | 5,860 | 5,730 | 5,800 | 225,300 |
| 2019/02/01 | 5,710 | 5,770 | 5,670 | 5,750 | 252,800 |
| 2019/01/31 | 5,800 | 5,800 | 5,700 | 5,700 | 329,100 |
| 2019/01/30 | 5,760 | 5,760 | 5,690 | 5,730 | 245,300 |
| 2019/01/29 | 5,700 | 5,770 | 5,670 | 5,760 | 183,300 |
| 2019/01/28 | 5,710 | 5,810 | 5,700 | 5,740 | 152,800 |
| 2019/01/25 | 5,810 | 5,810 | 5,740 | 5,780 | 229,400 |
| 2019/01/24 | 5,850 | 5,880 | 5,780 | 5,840 | 255,400 |
| 2019/01/23 | 5,810 | 5,840 | 5,760 | 5,790 | 291,900 |
| 2019/01/22 | 5,830 | 5,850 | 5,750 | 5,800 | 176,800 |
| 2019/01/21 | 5,810 | 5,890 | 5,790 | 5,810 | 151,100 |
| 2019/01/18 | 6,030 | 6,050 | 5,800 | 5,800 | 266,600 |
| 2019/01/17 | 5,800 | 5,970 | 5,790 | 5,950 | 309,800 |
| 2019/01/16 | 5,900 | 5,910 | 5,720 | 5,760 | 221,300 |
| 2019/01/15 | 5,750 | 5,820 | 5,700 | 5,760 | 169,400 |
| 2019/01/11 | 5,850 | 5,890 | 5,790 | 5,810 | 267,100 |
| 2019/01/10 | 5,840 | 5,890 | 5,750 | 5,800 | 256,300 |
| 2019/01/09 | 5,790 | 5,890 | 5,780 | 5,830 | 276,100 |
| 2019/01/08 | 5,700 | 5,790 | 5,680 | 5,710 | 235,600 |
| 2019/01/07 | 5,760 | 5,790 | 5,650 | 5,700 | 215,400 |
| 2019/01/04 | 5,490 | 5,620 | 5,460 | 5,610 | 337,700 |