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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,775 | 3,775 | 3,715 | 3,730 | 168,900 |
| 2020/12/29 | 3,725 | 3,765 | 3,720 | 3,755 | 191,900 |
| 2020/12/28 | 3,765 | 3,770 | 3,670 | 3,690 | 125,600 |
| 2020/12/25 | 3,750 | 3,760 | 3,725 | 3,740 | 70,400 |
| 2020/12/24 | 3,780 | 3,805 | 3,755 | 3,765 | 89,000 |
| 2020/12/23 | 3,840 | 3,840 | 3,740 | 3,750 | 146,200 |
| 2020/12/22 | 3,870 | 3,870 | 3,780 | 3,810 | 196,300 |
| 2020/12/21 | 3,935 | 3,960 | 3,870 | 3,905 | 122,200 |
| 2020/12/18 | 3,850 | 3,940 | 3,850 | 3,935 | 261,400 |
| 2020/12/17 | 3,930 | 3,930 | 3,875 | 3,900 | 161,900 |
| 2020/12/16 | 3,935 | 3,955 | 3,920 | 3,935 | 127,300 |
| 2020/12/15 | 3,960 | 3,960 | 3,925 | 3,940 | 156,700 |
| 2020/12/14 | 3,930 | 4,010 | 3,910 | 3,955 | 156,300 |
| 2020/12/11 | 3,930 | 3,980 | 3,910 | 3,970 | 188,800 |
| 2020/12/10 | 3,960 | 3,980 | 3,915 | 3,930 | 189,600 |
| 2020/12/09 | 3,940 | 3,965 | 3,905 | 3,960 | 227,900 |
| 2020/12/08 | 3,930 | 3,950 | 3,905 | 3,905 | 200,400 |
| 2020/12/07 | 4,000 | 4,020 | 3,915 | 3,930 | 179,000 |
| 2020/12/04 | 3,925 | 3,950 | 3,910 | 3,930 | 117,300 |
| 2020/12/03 | 3,895 | 3,965 | 3,895 | 3,920 | 192,000 |
| 2020/12/02 | 3,865 | 3,910 | 3,820 | 3,855 | 271,900 |
| 2020/12/01 | 3,930 | 3,975 | 3,815 | 3,850 | 311,800 |
| 2020/11/30 | 3,970 | 3,990 | 3,845 | 3,990 | 747,000 |
| 2020/11/27 | 4,020 | 4,035 | 3,985 | 4,005 | 251,800 |
| 2020/11/26 | 3,980 | 4,005 | 3,935 | 3,985 | 136,200 |
| 2020/11/25 | 4,050 | 4,070 | 3,970 | 4,005 | 228,900 |
| 2020/11/24 | 4,005 | 4,045 | 3,975 | 3,980 | 242,500 |
| 2020/11/20 | 3,865 | 3,935 | 3,845 | 3,935 | 198,400 |
| 2020/11/19 | 3,810 | 3,900 | 3,810 | 3,895 | 259,200 |
| 2020/11/18 | 3,865 | 3,870 | 3,755 | 3,795 | 312,400 |
| 2020/11/17 | 3,870 | 3,885 | 3,835 | 3,870 | 283,800 |
| 2020/11/16 | 3,810 | 3,920 | 3,805 | 3,875 | 304,700 |
| 2020/11/13 | 3,840 | 3,840 | 3,715 | 3,740 | 222,400 |
| 2020/11/12 | 3,820 | 3,870 | 3,775 | 3,825 | 200,500 |
| 2020/11/11 | 3,950 | 3,965 | 3,835 | 3,880 | 282,300 |
| 2020/11/10 | 3,840 | 3,890 | 3,785 | 3,880 | 272,500 |
| 2020/11/09 | 3,790 | 3,855 | 3,755 | 3,770 | 224,800 |
| 2020/11/06 | 3,615 | 3,820 | 3,615 | 3,785 | 399,700 |
| 2020/11/05 | 3,855 | 3,980 | 3,835 | 3,965 | 215,900 |
| 2020/11/04 | 3,825 | 3,890 | 3,785 | 3,865 | 250,900 |
| 2020/11/02 | 3,780 | 3,835 | 3,765 | 3,790 | 314,900 |
| 2020/10/30 | 3,820 | 3,830 | 3,750 | 3,765 | 235,300 |
| 2020/10/29 | 3,690 | 3,860 | 3,690 | 3,860 | 248,000 |
| 2020/10/28 | 3,700 | 3,740 | 3,670 | 3,715 | 211,600 |
| 2020/10/27 | 3,740 | 3,740 | 3,695 | 3,710 | 173,900 |
| 2020/10/26 | 3,720 | 3,785 | 3,710 | 3,750 | 186,000 |
| 2020/10/23 | 3,770 | 3,805 | 3,750 | 3,780 | 196,100 |
| 2020/10/22 | 3,765 | 3,795 | 3,750 | 3,770 | 192,600 |
| 2020/10/21 | 3,825 | 3,840 | 3,780 | 3,790 | 210,600 |
| 2020/10/20 | 3,730 | 3,730 | 3,695 | 3,720 | 185,000 |
| 2020/10/19 | 3,735 | 3,765 | 3,725 | 3,740 | 153,500 |
| 2020/10/16 | 3,740 | 3,750 | 3,700 | 3,715 | 130,800 |
| 2020/10/15 | 3,750 | 3,760 | 3,710 | 3,730 | 251,800 |
| 2020/10/14 | 3,780 | 3,785 | 3,740 | 3,755 | 268,700 |
| 2020/10/13 | 3,995 | 4,000 | 3,845 | 3,850 | 388,200 |
| 2020/10/12 | 3,995 | 4,020 | 3,970 | 3,990 | 165,600 |
| 2020/10/09 | 4,025 | 4,030 | 3,975 | 4,020 | 188,800 |
| 2020/10/08 | 4,020 | 4,050 | 3,990 | 4,025 | 160,700 |
| 2020/10/07 | 4,025 | 4,035 | 3,970 | 3,980 | 235,800 |
| 2020/10/06 | 4,005 | 4,060 | 3,975 | 4,060 | 174,200 |
| 2020/10/05 | 3,960 | 4,040 | 3,960 | 3,980 | 187,400 |
| 2020/10/02 | 3,920 | 3,980 | 3,880 | 3,915 | 282,900 |
| 2020/09/30 | 4,165 | 4,175 | 4,005 | 4,005 | 200,800 |
| 2020/09/29 | 4,245 | 4,245 | 4,155 | 4,195 | 145,200 |
| 2020/09/28 | 4,245 | 4,300 | 4,235 | 4,300 | 300,300 |
| 2020/09/25 | 4,185 | 4,230 | 4,150 | 4,150 | 222,300 |
| 2020/09/24 | 4,125 | 4,190 | 4,125 | 4,170 | 230,400 |
| 2020/09/23 | 4,140 | 4,185 | 4,120 | 4,120 | 248,400 |
| 2020/09/18 | 4,125 | 4,200 | 4,125 | 4,165 | 288,300 |
| 2020/09/17 | 4,085 | 4,145 | 4,085 | 4,140 | 123,900 |
| 2020/09/16 | 4,115 | 4,115 | 4,065 | 4,095 | 147,700 |
| 2020/09/15 | 4,190 | 4,195 | 4,110 | 4,135 | 154,100 |
| 2020/09/14 | 4,160 | 4,235 | 4,160 | 4,220 | 127,100 |
| 2020/09/11 | 4,120 | 4,140 | 4,070 | 4,130 | 203,700 |
| 2020/09/10 | 4,030 | 4,100 | 4,020 | 4,085 | 128,700 |
| 2020/09/09 | 4,000 | 4,045 | 3,975 | 4,030 | 213,100 |
| 2020/09/08 | 4,000 | 4,045 | 3,995 | 4,045 | 103,300 |
| 2020/09/07 | 3,965 | 4,030 | 3,935 | 4,005 | 123,800 |
| 2020/09/04 | 3,935 | 3,960 | 3,895 | 3,930 | 233,900 |
| 2020/09/03 | 3,955 | 4,010 | 3,925 | 3,970 | 197,900 |
| 2020/09/02 | 3,865 | 3,905 | 3,840 | 3,895 | 234,200 |
| 2020/09/01 | 3,900 | 3,925 | 3,865 | 3,895 | 248,600 |
| 2020/08/31 | 4,015 | 4,030 | 3,935 | 3,940 | 282,500 |
| 2020/08/28 | 3,990 | 4,065 | 3,940 | 3,985 | 182,500 |
| 2020/08/27 | 4,000 | 4,015 | 3,930 | 3,930 | 293,700 |
| 2020/08/26 | 3,980 | 3,990 | 3,880 | 3,955 | 261,800 |
| 2020/08/25 | 4,025 | 4,035 | 3,995 | 4,020 | 172,100 |
| 2020/08/24 | 3,995 | 3,995 | 3,935 | 3,970 | 172,400 |
| 2020/08/21 | 3,975 | 4,010 | 3,960 | 3,970 | 178,000 |
| 2020/08/20 | 3,940 | 3,965 | 3,925 | 3,940 | 202,900 |
| 2020/08/19 | 3,890 | 3,930 | 3,860 | 3,915 | 224,200 |
| 2020/08/18 | 3,910 | 3,935 | 3,885 | 3,925 | 256,800 |
| 2020/08/17 | 3,970 | 3,980 | 3,900 | 3,930 | 352,700 |
| 2020/08/14 | 3,990 | 4,000 | 3,935 | 3,995 | 310,600 |
| 2020/08/13 | 3,960 | 4,030 | 3,955 | 4,010 | 310,700 |
| 2020/08/12 | 3,850 | 3,930 | 3,820 | 3,920 | 336,600 |
| 2020/08/11 | 3,690 | 3,850 | 3,690 | 3,830 | 470,100 |
| 2020/08/07 | 3,775 | 3,800 | 3,725 | 3,735 | 443,700 |
| 2020/08/06 | 3,830 | 3,875 | 3,800 | 3,810 | 308,800 |
| 2020/08/05 | 3,890 | 3,910 | 3,825 | 3,890 | 289,400 |
| 2020/08/04 | 3,845 | 3,910 | 3,840 | 3,890 | 219,200 |
| 2020/08/03 | 3,800 | 3,850 | 3,785 | 3,830 | 175,600 |
| 2020/07/31 | 3,835 | 3,880 | 3,735 | 3,745 | 490,800 |
| 2020/07/30 | 3,855 | 3,860 | 3,805 | 3,820 | 359,900 |
| 2020/07/29 | 3,830 | 3,880 | 3,775 | 3,845 | 254,000 |
| 2020/07/28 | 3,910 | 3,915 | 3,845 | 3,870 | 226,700 |
| 2020/07/27 | 3,865 | 3,880 | 3,795 | 3,880 | 272,600 |
| 2020/07/22 | 3,875 | 3,920 | 3,840 | 3,880 | 247,300 |
| 2020/07/21 | 3,860 | 3,860 | 3,795 | 3,820 | 367,600 |
| 2020/07/20 | 3,890 | 3,920 | 3,875 | 3,910 | 122,600 |
| 2020/07/17 | 3,920 | 3,965 | 3,880 | 3,890 | 143,000 |
| 2020/07/16 | 3,940 | 4,025 | 3,920 | 3,940 | 284,900 |
| 2020/07/15 | 3,865 | 3,885 | 3,810 | 3,880 | 437,700 |
| 2020/07/14 | 3,880 | 3,890 | 3,830 | 3,860 | 251,600 |
| 2020/07/13 | 3,835 | 3,915 | 3,830 | 3,905 | 174,400 |
| 2020/07/10 | 3,780 | 3,840 | 3,760 | 3,810 | 366,400 |
| 2020/07/09 | 3,725 | 3,750 | 3,680 | 3,725 | 370,700 |
| 2020/07/08 | 3,800 | 3,855 | 3,745 | 3,745 | 421,900 |
| 2020/07/07 | 3,925 | 3,925 | 3,775 | 3,805 | 367,300 |
| 2020/07/06 | 3,870 | 3,915 | 3,845 | 3,915 | 286,000 |
| 2020/07/03 | 3,975 | 3,985 | 3,800 | 3,865 | 293,100 |
| 2020/07/02 | 3,970 | 4,015 | 3,970 | 3,970 | 303,700 |
| 2020/07/01 | 4,020 | 4,035 | 3,955 | 3,965 | 415,200 |
| 2020/06/30 | 4,010 | 4,065 | 4,000 | 4,020 | 205,000 |
| 2020/06/29 | 4,000 | 4,020 | 3,985 | 3,990 | 325,200 |
| 2020/06/26 | 4,000 | 4,065 | 4,000 | 4,030 | 267,100 |
| 2020/06/25 | 3,925 | 3,950 | 3,885 | 3,915 | 257,800 |
| 2020/06/24 | 3,960 | 4,005 | 3,865 | 3,915 | 331,500 |
| 2020/06/23 | 4,010 | 4,040 | 3,965 | 4,005 | 222,300 |
| 2020/06/22 | 3,980 | 4,025 | 3,970 | 4,010 | 136,500 |
| 2020/06/19 | 4,045 | 4,045 | 3,965 | 4,000 | 370,800 |
| 2020/06/18 | 4,010 | 4,015 | 3,965 | 4,005 | 174,100 |
| 2020/06/17 | 4,120 | 4,130 | 4,025 | 4,030 | 178,000 |
| 2020/06/16 | 4,030 | 4,130 | 3,955 | 4,110 | 276,400 |
| 2020/06/15 | 4,065 | 4,085 | 3,960 | 3,960 | 266,900 |
| 2020/06/12 | 4,070 | 4,110 | 3,930 | 4,085 | 477,500 |
| 2020/06/11 | 4,025 | 4,145 | 4,025 | 4,065 | 378,800 |
| 2020/06/10 | 4,050 | 4,065 | 4,000 | 4,020 | 278,900 |
| 2020/06/09 | 4,080 | 4,080 | 4,035 | 4,050 | 236,600 |
| 2020/06/08 | 4,065 | 4,065 | 4,020 | 4,050 | 258,400 |
| 2020/06/05 | 4,025 | 4,040 | 4,000 | 4,030 | 222,000 |
| 2020/06/04 | 3,985 | 4,020 | 3,955 | 4,015 | 280,800 |
| 2020/06/03 | 3,965 | 4,020 | 3,955 | 3,985 | 250,100 |
| 2020/06/02 | 3,915 | 3,945 | 3,875 | 3,905 | 368,100 |
| 2020/06/01 | 3,965 | 4,000 | 3,950 | 3,965 | 255,200 |
| 2020/05/29 | 3,895 | 3,960 | 3,855 | 3,915 | 739,800 |
| 2020/05/28 | 3,820 | 3,885 | 3,800 | 3,855 | 362,900 |
| 2020/05/27 | 3,655 | 3,800 | 3,655 | 3,785 | 404,700 |
| 2020/05/26 | 3,655 | 3,695 | 3,615 | 3,670 | 376,800 |
| 2020/05/25 | 3,645 | 3,700 | 3,630 | 3,685 | 186,700 |
| 2020/05/22 | 3,700 | 3,725 | 3,635 | 3,635 | 198,900 |
| 2020/05/21 | 3,715 | 3,745 | 3,670 | 3,715 | 209,000 |
| 2020/05/20 | 3,650 | 3,745 | 3,650 | 3,740 | 269,000 |
| 2020/05/19 | 3,750 | 3,750 | 3,695 | 3,725 | 189,100 |
| 2020/05/18 | 3,695 | 3,750 | 3,680 | 3,715 | 246,300 |
| 2020/05/15 | 3,660 | 3,700 | 3,595 | 3,670 | 289,000 |
| 2020/05/14 | 3,725 | 3,755 | 3,615 | 3,615 | 330,300 |
| 2020/05/13 | 3,665 | 3,750 | 3,665 | 3,730 | 330,000 |
| 2020/05/12 | 3,730 | 3,860 | 3,715 | 3,720 | 577,300 |
| 2020/05/11 | 4,090 | 4,100 | 3,975 | 3,975 | 241,000 |
| 2020/05/08 | 4,105 | 4,120 | 4,050 | 4,095 | 207,300 |
| 2020/05/07 | 4,045 | 4,085 | 4,020 | 4,035 | 291,800 |
| 2020/05/01 | 4,105 | 4,130 | 3,985 | 4,060 | 318,300 |
| 2020/04/30 | 4,055 | 4,195 | 4,010 | 4,160 | 632,100 |
| 2020/04/28 | 3,935 | 4,045 | 3,865 | 3,980 | 519,900 |
| 2020/04/27 | 3,980 | 3,985 | 3,925 | 3,945 | 185,400 |
| 2020/04/24 | 3,970 | 3,990 | 3,925 | 3,960 | 412,900 |
| 2020/04/23 | 3,970 | 3,995 | 3,940 | 3,970 | 253,300 |
| 2020/04/22 | 3,945 | 3,980 | 3,925 | 3,930 | 215,700 |
| 2020/04/21 | 3,945 | 3,995 | 3,890 | 3,970 | 264,300 |
| 2020/04/20 | 4,025 | 4,070 | 3,965 | 3,975 | 206,500 |
| 2020/04/17 | 4,170 | 4,180 | 4,040 | 4,075 | 244,500 |
| 2020/04/16 | 4,120 | 4,140 | 4,050 | 4,110 | 303,000 |
| 2020/04/15 | 4,150 | 4,170 | 4,095 | 4,125 | 278,700 |
| 2020/04/14 | 4,130 | 4,190 | 4,100 | 4,185 | 279,300 |
| 2020/04/13 | 4,120 | 4,185 | 4,115 | 4,145 | 181,200 |
| 2020/04/10 | 4,070 | 4,175 | 4,015 | 4,160 | 198,300 |
| 2020/04/09 | 4,095 | 4,145 | 3,995 | 4,080 | 284,900 |
| 2020/04/08 | 4,130 | 4,230 | 4,065 | 4,130 | 513,400 |
| 2020/04/07 | 4,000 | 4,050 | 3,875 | 3,965 | 473,400 |
| 2020/04/06 | 3,715 | 3,890 | 3,680 | 3,865 | 403,500 |
| 2020/04/03 | 3,630 | 3,775 | 3,620 | 3,660 | 298,600 |
| 2020/04/02 | 3,715 | 3,810 | 3,670 | 3,670 | 370,800 |
| 2020/04/01 | 3,940 | 3,960 | 3,755 | 3,785 | 366,800 |
| 2020/03/31 | 4,330 | 4,330 | 3,920 | 3,935 | 682,400 |
| 2020/03/30 | 4,190 | 4,365 | 4,145 | 4,350 | 526,800 |
| 2020/03/27 | 4,035 | 4,160 | 4,005 | 4,160 | 526,500 |
| 2020/03/26 | 3,780 | 3,900 | 3,685 | 3,845 | 427,700 |
| 2020/03/25 | 3,695 | 3,835 | 3,665 | 3,800 | 365,100 |
| 2020/03/24 | 3,670 | 3,670 | 3,525 | 3,575 | 550,500 |
| 2020/03/23 | 3,555 | 3,665 | 3,515 | 3,620 | 768,300 |
| 2020/03/19 | 3,610 | 3,665 | 3,495 | 3,555 | 1,053,200 |
| 2020/03/18 | 3,480 | 3,570 | 3,425 | 3,475 | 802,800 |
| 2020/03/17 | 3,280 | 3,460 | 3,190 | 3,430 | 754,000 |
| 2020/03/16 | 3,335 | 3,445 | 3,315 | 3,340 | 534,300 |
| 2020/03/13 | 3,320 | 3,350 | 3,175 | 3,265 | 628,500 |
| 2020/03/12 | 3,560 | 3,610 | 3,465 | 3,530 | 701,200 |
| 2020/03/11 | 3,765 | 3,765 | 3,620 | 3,630 | 788,300 |
| 2020/03/10 | 3,485 | 3,585 | 3,385 | 3,555 | 914,600 |
| 2020/03/09 | 3,515 | 3,560 | 3,470 | 3,510 | 577,800 |
| 2020/03/06 | 3,560 | 3,635 | 3,555 | 3,585 | 450,800 |
| 2020/03/05 | 3,655 | 3,655 | 3,575 | 3,600 | 294,300 |
| 2020/03/04 | 3,500 | 3,600 | 3,485 | 3,560 | 328,900 |
| 2020/03/03 | 3,660 | 3,665 | 3,550 | 3,575 | 518,800 |
| 2020/03/02 | 3,565 | 3,700 | 3,560 | 3,655 | 464,700 |
| 2020/02/28 | 3,610 | 3,645 | 3,535 | 3,575 | 630,600 |
| 2020/02/27 | 3,770 | 3,805 | 3,725 | 3,725 | 381,100 |
| 2020/02/26 | 3,710 | 3,810 | 3,705 | 3,795 | 338,900 |
| 2020/02/25 | 3,775 | 3,810 | 3,745 | 3,765 | 350,100 |
| 2020/02/21 | 3,980 | 4,035 | 3,940 | 3,945 | 288,000 |
| 2020/02/20 | 4,070 | 4,080 | 3,995 | 4,005 | 394,700 |
| 2020/02/19 | 4,075 | 4,115 | 4,030 | 4,030 | 238,200 |
| 2020/02/18 | 4,010 | 4,040 | 4,005 | 4,030 | 217,000 |
| 2020/02/17 | 4,040 | 4,050 | 4,000 | 4,030 | 150,600 |
| 2020/02/14 | 4,055 | 4,110 | 4,050 | 4,085 | 248,700 |
| 2020/02/13 | 4,085 | 4,105 | 4,015 | 4,075 | 454,800 |
| 2020/02/12 | 4,345 | 4,345 | 4,095 | 4,100 | 738,400 |
| 2020/02/10 | 4,455 | 4,455 | 4,380 | 4,400 | 231,100 |
| 2020/02/07 | 4,490 | 4,555 | 4,455 | 4,485 | 361,900 |
| 2020/02/06 | 4,405 | 4,520 | 4,375 | 4,490 | 585,700 |
| 2020/02/05 | 4,300 | 4,380 | 4,280 | 4,300 | 540,100 |
| 2020/02/04 | 4,170 | 4,230 | 4,130 | 4,220 | 282,400 |
| 2020/02/03 | 4,190 | 4,245 | 4,185 | 4,200 | 288,000 |
| 2020/01/31 | 4,235 | 4,275 | 4,225 | 4,235 | 298,000 |
| 2020/01/30 | 4,255 | 4,310 | 4,225 | 4,235 | 287,700 |
| 2020/01/29 | 4,240 | 4,265 | 4,210 | 4,245 | 286,200 |
| 2020/01/28 | 4,260 | 4,290 | 4,230 | 4,235 | 249,500 |
| 2020/01/27 | 4,240 | 4,295 | 4,230 | 4,275 | 210,000 |
| 2020/01/24 | 4,355 | 4,355 | 4,285 | 4,305 | 246,900 |
| 2020/01/23 | 4,365 | 4,395 | 4,335 | 4,370 | 265,600 |
| 2020/01/22 | 4,345 | 4,375 | 4,330 | 4,360 | 287,900 |
| 2020/01/21 | 4,395 | 4,400 | 4,350 | 4,375 | 188,800 |
| 2020/01/20 | 4,375 | 4,440 | 4,365 | 4,420 | 154,400 |
| 2020/01/17 | 4,470 | 4,470 | 4,420 | 4,430 | 189,400 |
| 2020/01/16 | 4,480 | 4,480 | 4,415 | 4,430 | 301,200 |
| 2020/01/15 | 4,450 | 4,495 | 4,410 | 4,480 | 392,600 |
| 2020/01/14 | 4,480 | 4,520 | 4,415 | 4,450 | 376,800 |
| 2020/01/10 | 4,410 | 4,480 | 4,410 | 4,470 | 263,600 |
| 2020/01/09 | 4,445 | 4,480 | 4,410 | 4,440 | 298,700 |
| 2020/01/08 | 4,360 | 4,455 | 4,335 | 4,400 | 336,900 |
| 2020/01/07 | 4,385 | 4,485 | 4,385 | 4,430 | 265,500 |
| 2020/01/06 | 4,410 | 4,415 | 4,325 | 4,335 | 250,800 |