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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,325 | 3,355 | 3,310 | 3,320 | 115,400 |
| 2021/12/29 | 3,355 | 3,395 | 3,335 | 3,370 | 126,000 |
| 2021/12/28 | 3,300 | 3,340 | 3,300 | 3,325 | 124,900 |
| 2021/12/27 | 3,295 | 3,305 | 3,245 | 3,265 | 77,700 |
| 2021/12/24 | 3,330 | 3,345 | 3,305 | 3,310 | 52,900 |
| 2021/12/23 | 3,365 | 3,370 | 3,355 | 3,360 | 47,600 |
| 2021/12/22 | 3,370 | 3,390 | 3,355 | 3,355 | 80,500 |
| 2021/12/21 | 3,335 | 3,370 | 3,320 | 3,365 | 107,800 |
| 2021/12/20 | 3,295 | 3,340 | 3,280 | 3,290 | 162,600 |
| 2021/12/17 | 3,405 | 3,445 | 3,295 | 3,320 | 505,700 |
| 2021/12/16 | 3,420 | 3,425 | 3,355 | 3,405 | 141,000 |
| 2021/12/15 | 3,350 | 3,395 | 3,340 | 3,355 | 120,700 |
| 2021/12/14 | 3,380 | 3,395 | 3,355 | 3,380 | 199,000 |
| 2021/12/13 | 3,355 | 3,355 | 3,300 | 3,330 | 163,500 |
| 2021/12/10 | 3,365 | 3,365 | 3,310 | 3,340 | 281,600 |
| 2021/12/09 | 3,285 | 3,335 | 3,245 | 3,325 | 212,300 |
| 2021/12/08 | 3,260 | 3,275 | 3,235 | 3,245 | 174,700 |
| 2021/12/07 | 3,165 | 3,255 | 3,135 | 3,250 | 239,000 |
| 2021/12/06 | 3,150 | 3,190 | 3,145 | 3,165 | 197,800 |
| 2021/12/03 | 3,105 | 3,180 | 3,065 | 3,175 | 214,000 |
| 2021/12/02 | 3,050 | 3,125 | 3,050 | 3,105 | 325,200 |
| 2021/12/01 | 3,070 | 3,100 | 3,065 | 3,090 | 215,500 |
| 2021/11/30 | 3,115 | 3,155 | 3,085 | 3,085 | 388,300 |
| 2021/11/29 | 3,080 | 3,105 | 3,050 | 3,070 | 323,300 |
| 2021/11/26 | 3,230 | 3,240 | 3,080 | 3,090 | 320,800 |
| 2021/11/25 | 3,060 | 3,120 | 3,060 | 3,100 | 148,400 |
| 2021/11/24 | 3,115 | 3,165 | 3,105 | 3,110 | 245,200 |
| 2021/11/22 | 3,000 | 3,020 | 2,963 | 3,020 | 210,300 |
| 2021/11/19 | 3,080 | 3,090 | 3,045 | 3,055 | 209,500 |
| 2021/11/18 | 3,155 | 3,170 | 3,090 | 3,095 | 194,800 |
| 2021/11/17 | 3,210 | 3,220 | 3,170 | 3,175 | 156,400 |
| 2021/11/16 | 3,240 | 3,315 | 3,220 | 3,230 | 250,400 |
| 2021/11/15 | 3,280 | 3,285 | 3,190 | 3,240 | 216,400 |
| 2021/11/12 | 3,185 | 3,310 | 3,175 | 3,310 | 330,900 |
| 2021/11/11 | 3,105 | 3,155 | 3,095 | 3,140 | 235,900 |
| 2021/11/10 | 3,110 | 3,120 | 3,055 | 3,070 | 215,500 |
| 2021/11/09 | 3,150 | 3,190 | 3,105 | 3,105 | 243,300 |
| 2021/11/08 | 3,225 | 3,230 | 3,165 | 3,170 | 174,300 |
| 2021/11/05 | 3,140 | 3,245 | 3,130 | 3,235 | 294,900 |
| 2021/11/04 | 3,185 | 3,185 | 3,125 | 3,140 | 170,800 |
| 2021/11/02 | 3,180 | 3,200 | 3,170 | 3,175 | 122,900 |
| 2021/11/01 | 3,170 | 3,225 | 3,165 | 3,220 | 242,500 |
| 2021/10/29 | 3,205 | 3,205 | 3,135 | 3,160 | 245,800 |
| 2021/10/28 | 3,180 | 3,210 | 3,135 | 3,190 | 863,100 |
| 2021/10/27 | 3,190 | 3,205 | 3,165 | 3,195 | 225,500 |
| 2021/10/26 | 3,205 | 3,205 | 3,155 | 3,170 | 195,000 |
| 2021/10/25 | 3,205 | 3,230 | 3,170 | 3,175 | 176,200 |
| 2021/10/22 | 3,200 | 3,240 | 3,190 | 3,225 | 126,700 |
| 2021/10/21 | 3,250 | 3,255 | 3,215 | 3,215 | 191,000 |
| 2021/10/20 | 3,225 | 3,290 | 3,220 | 3,290 | 140,800 |
| 2021/10/19 | 3,220 | 3,250 | 3,210 | 3,225 | 131,100 |
| 2021/10/18 | 3,310 | 3,310 | 3,215 | 3,220 | 142,600 |
| 2021/10/15 | 3,265 | 3,325 | 3,250 | 3,320 | 261,900 |
| 2021/10/14 | 3,220 | 3,265 | 3,200 | 3,265 | 184,100 |
| 2021/10/13 | 3,235 | 3,260 | 3,220 | 3,230 | 137,800 |
| 2021/10/12 | 3,250 | 3,270 | 3,210 | 3,220 | 152,200 |
| 2021/10/11 | 3,250 | 3,275 | 3,210 | 3,270 | 139,200 |
| 2021/10/08 | 3,220 | 3,290 | 3,215 | 3,250 | 265,800 |
| 2021/10/07 | 3,255 | 3,255 | 3,180 | 3,190 | 337,600 |
| 2021/10/06 | 3,205 | 3,275 | 3,195 | 3,255 | 256,900 |
| 2021/10/05 | 3,215 | 3,245 | 3,160 | 3,210 | 336,800 |
| 2021/10/04 | 3,220 | 3,250 | 3,210 | 3,235 | 217,200 |
| 2021/10/01 | 3,245 | 3,265 | 3,185 | 3,220 | 440,700 |
| 2021/09/30 | 3,245 | 3,315 | 3,245 | 3,280 | 273,700 |
| 2021/09/29 | 3,185 | 3,230 | 3,160 | 3,230 | 530,100 |
| 2021/09/28 | 3,220 | 3,225 | 3,180 | 3,220 | 266,800 |
| 2021/09/27 | 3,240 | 3,260 | 3,210 | 3,215 | 213,700 |
| 2021/09/24 | 3,220 | 3,235 | 3,200 | 3,225 | 231,300 |
| 2021/09/22 | 3,255 | 3,255 | 3,160 | 3,160 | 236,200 |
| 2021/09/21 | 3,290 | 3,300 | 3,260 | 3,275 | 225,200 |
| 2021/09/17 | 3,330 | 3,340 | 3,300 | 3,315 | 458,900 |
| 2021/09/16 | 3,275 | 3,345 | 3,270 | 3,345 | 235,500 |
| 2021/09/15 | 3,275 | 3,285 | 3,260 | 3,275 | 263,900 |
| 2021/09/14 | 3,275 | 3,330 | 3,255 | 3,325 | 286,200 |
| 2021/09/13 | 3,255 | 3,280 | 3,205 | 3,275 | 223,300 |
| 2021/09/10 | 3,275 | 3,295 | 3,265 | 3,295 | 238,700 |
| 2021/09/09 | 3,350 | 3,365 | 3,280 | 3,295 | 166,700 |
| 2021/09/08 | 3,390 | 3,405 | 3,335 | 3,350 | 191,400 |
| 2021/09/07 | 3,390 | 3,390 | 3,360 | 3,375 | 166,700 |
| 2021/09/06 | 3,370 | 3,410 | 3,355 | 3,370 | 197,400 |
| 2021/09/03 | 3,275 | 3,380 | 3,275 | 3,365 | 268,600 |
| 2021/09/02 | 3,280 | 3,290 | 3,245 | 3,275 | 141,600 |
| 2021/09/01 | 3,265 | 3,295 | 3,240 | 3,295 | 178,000 |
| 2021/08/31 | 3,260 | 3,290 | 3,225 | 3,270 | 230,200 |
| 2021/08/30 | 3,260 | 3,275 | 3,240 | 3,260 | 129,300 |
| 2021/08/27 | 3,240 | 3,270 | 3,200 | 3,215 | 139,300 |
| 2021/08/26 | 3,240 | 3,250 | 3,220 | 3,240 | 119,000 |
| 2021/08/25 | 3,245 | 3,260 | 3,235 | 3,240 | 109,000 |
| 2021/08/24 | 3,265 | 3,290 | 3,250 | 3,265 | 142,700 |
| 2021/08/23 | 3,290 | 3,330 | 3,285 | 3,315 | 143,800 |
| 2021/08/20 | 3,255 | 3,305 | 3,255 | 3,290 | 167,000 |
| 2021/08/19 | 3,260 | 3,295 | 3,255 | 3,275 | 150,000 |
| 2021/08/18 | 3,260 | 3,300 | 3,250 | 3,275 | 158,300 |
| 2021/08/17 | 3,265 | 3,290 | 3,260 | 3,270 | 185,300 |
| 2021/08/16 | 3,240 | 3,265 | 3,210 | 3,225 | 201,400 |
| 2021/08/13 | 3,250 | 3,270 | 3,245 | 3,260 | 83,100 |
| 2021/08/12 | 3,305 | 3,325 | 3,260 | 3,260 | 119,100 |
| 2021/08/11 | 3,275 | 3,300 | 3,265 | 3,280 | 180,500 |
| 2021/08/10 | 3,230 | 3,300 | 3,210 | 3,225 | 241,100 |
| 2021/08/06 | 3,200 | 3,240 | 3,200 | 3,235 | 181,400 |
| 2021/08/05 | 3,210 | 3,245 | 3,210 | 3,235 | 140,700 |
| 2021/08/04 | 3,260 | 3,275 | 3,235 | 3,245 | 116,700 |
| 2021/08/03 | 3,235 | 3,275 | 3,235 | 3,260 | 249,700 |
| 2021/08/02 | 3,170 | 3,300 | 3,165 | 3,290 | 272,400 |
| 2021/07/30 | 3,205 | 3,220 | 3,135 | 3,150 | 271,200 |
| 2021/07/29 | 3,270 | 3,280 | 3,210 | 3,215 | 150,300 |
| 2021/07/28 | 3,260 | 3,285 | 3,250 | 3,265 | 164,200 |
| 2021/07/27 | 3,340 | 3,340 | 3,265 | 3,290 | 194,200 |
| 2021/07/26 | 3,340 | 3,345 | 3,305 | 3,315 | 226,600 |
| 2021/07/21 | 3,290 | 3,315 | 3,250 | 3,270 | 205,500 |
| 2021/07/20 | 3,230 | 3,290 | 3,230 | 3,275 | 259,400 |
| 2021/07/19 | 3,290 | 3,295 | 3,255 | 3,285 | 225,200 |
| 2021/07/16 | 3,330 | 3,355 | 3,310 | 3,310 | 137,100 |
| 2021/07/15 | 3,405 | 3,440 | 3,350 | 3,360 | 182,000 |
| 2021/07/14 | 3,365 | 3,435 | 3,365 | 3,405 | 188,900 |
| 2021/07/13 | 3,375 | 3,395 | 3,370 | 3,395 | 132,800 |
| 2021/07/12 | 3,380 | 3,385 | 3,345 | 3,350 | 196,200 |
| 2021/07/09 | 3,250 | 3,300 | 3,220 | 3,285 | 361,800 |
| 2021/07/08 | 3,310 | 3,335 | 3,285 | 3,315 | 305,600 |
| 2021/07/07 | 3,315 | 3,330 | 3,285 | 3,325 | 433,800 |
| 2021/07/06 | 3,320 | 3,335 | 3,300 | 3,315 | 157,000 |
| 2021/07/05 | 3,285 | 3,305 | 3,280 | 3,295 | 156,800 |
| 2021/07/02 | 3,300 | 3,350 | 3,300 | 3,320 | 221,900 |
| 2021/07/01 | 3,265 | 3,295 | 3,250 | 3,275 | 243,000 |
| 2021/06/30 | 3,370 | 3,380 | 3,250 | 3,255 | 350,400 |
| 2021/06/29 | 3,385 | 3,400 | 3,340 | 3,355 | 246,200 |
| 2021/06/28 | 3,410 | 3,445 | 3,385 | 3,435 | 155,500 |
| 2021/06/25 | 3,385 | 3,405 | 3,360 | 3,395 | 198,700 |
| 2021/06/24 | 3,355 | 3,380 | 3,345 | 3,365 | 274,100 |
| 2021/06/23 | 3,405 | 3,405 | 3,370 | 3,370 | 158,700 |
| 2021/06/22 | 3,340 | 3,390 | 3,320 | 3,370 | 242,900 |
| 2021/06/21 | 3,320 | 3,325 | 3,265 | 3,270 | 263,000 |
| 2021/06/18 | 3,420 | 3,425 | 3,380 | 3,400 | 357,500 |
| 2021/06/17 | 3,500 | 3,500 | 3,385 | 3,385 | 326,000 |
| 2021/06/16 | 3,510 | 3,510 | 3,460 | 3,485 | 374,500 |
| 2021/06/15 | 3,490 | 3,525 | 3,480 | 3,505 | 200,500 |
| 2021/06/14 | 3,500 | 3,515 | 3,465 | 3,490 | 351,700 |
| 2021/06/11 | 3,500 | 3,530 | 3,490 | 3,510 | 259,500 |
| 2021/06/10 | 3,460 | 3,490 | 3,435 | 3,480 | 292,300 |
| 2021/06/09 | 3,455 | 3,495 | 3,455 | 3,460 | 233,100 |
| 2021/06/08 | 3,450 | 3,480 | 3,445 | 3,455 | 340,100 |
| 2021/06/07 | 3,450 | 3,465 | 3,425 | 3,450 | 394,800 |
| 2021/06/04 | 3,425 | 3,430 | 3,365 | 3,400 | 545,300 |
| 2021/06/03 | 3,410 | 3,455 | 3,385 | 3,410 | 672,900 |
| 2021/06/02 | 3,375 | 3,405 | 3,280 | 3,380 | 540,900 |
| 2021/06/01 | 3,465 | 3,480 | 3,390 | 3,415 | 285,000 |
| 2021/05/31 | 3,440 | 3,495 | 3,430 | 3,460 | 379,300 |
| 2021/05/28 | 3,420 | 3,490 | 3,420 | 3,470 | 738,300 |
| 2021/05/27 | 3,350 | 3,545 | 3,350 | 3,465 | 7,032,000 |
| 2021/05/26 | 3,335 | 3,370 | 3,270 | 3,345 | 821,200 |
| 2021/05/25 | 3,390 | 3,430 | 3,320 | 3,340 | 617,800 |
| 2021/05/24 | 3,380 | 3,425 | 3,320 | 3,385 | 809,600 |
| 2021/05/21 | 3,405 | 3,460 | 3,370 | 3,400 | 464,600 |
| 2021/05/20 | 3,395 | 3,440 | 3,385 | 3,400 | 526,600 |
| 2021/05/19 | 3,535 | 3,550 | 3,410 | 3,430 | 543,800 |
| 2021/05/18 | 3,570 | 3,605 | 3,535 | 3,580 | 581,000 |
| 2021/05/17 | 3,600 | 3,615 | 3,550 | 3,570 | 459,100 |
| 2021/05/14 | 3,600 | 3,640 | 3,595 | 3,620 | 509,000 |
| 2021/05/13 | 3,665 | 3,680 | 3,505 | 3,525 | 619,900 |
| 2021/05/12 | 3,890 | 3,960 | 3,610 | 3,640 | 915,900 |
| 2021/05/11 | 4,080 | 4,120 | 4,070 | 4,100 | 267,500 |
| 2021/05/10 | 4,025 | 4,085 | 4,020 | 4,085 | 239,300 |
| 2021/05/07 | 4,020 | 4,040 | 3,985 | 4,005 | 351,000 |
| 2021/05/06 | 3,990 | 4,090 | 3,980 | 4,010 | 435,200 |
| 2021/04/30 | 3,935 | 3,960 | 3,920 | 3,935 | 360,000 |
| 2021/04/28 | 3,960 | 4,000 | 3,935 | 3,950 | 294,500 |
| 2021/04/27 | 3,965 | 3,985 | 3,945 | 3,960 | 229,600 |
| 2021/04/26 | 3,995 | 3,995 | 3,945 | 3,955 | 185,500 |
| 2021/04/23 | 3,965 | 4,025 | 3,960 | 4,020 | 194,900 |
| 2021/04/22 | 4,030 | 4,060 | 3,975 | 3,995 | 175,300 |
| 2021/04/21 | 3,980 | 4,005 | 3,950 | 3,985 | 326,000 |
| 2021/04/20 | 4,065 | 4,070 | 4,010 | 4,010 | 271,900 |
| 2021/04/19 | 4,150 | 4,165 | 4,070 | 4,085 | 319,000 |
| 2021/04/16 | 4,165 | 4,165 | 4,130 | 4,140 | 153,900 |
| 2021/04/15 | 4,150 | 4,180 | 4,140 | 4,165 | 170,300 |
| 2021/04/14 | 4,120 | 4,165 | 4,100 | 4,110 | 296,800 |
| 2021/04/13 | 4,130 | 4,200 | 4,120 | 4,135 | 264,600 |
| 2021/04/12 | 4,135 | 4,185 | 4,125 | 4,145 | 208,400 |
| 2021/04/09 | 4,160 | 4,170 | 4,085 | 4,095 | 331,500 |
| 2021/04/08 | 4,220 | 4,220 | 4,135 | 4,150 | 359,200 |
| 2021/04/07 | 4,185 | 4,260 | 4,155 | 4,165 | 363,200 |
| 2021/04/06 | 4,190 | 4,225 | 4,140 | 4,155 | 204,800 |
| 2021/04/05 | 4,250 | 4,250 | 4,170 | 4,175 | 129,300 |
| 2021/04/02 | 4,335 | 4,355 | 4,235 | 4,235 | 68,900 |
| 2021/04/01 | 4,380 | 4,410 | 4,315 | 4,340 | 280,400 |
| 2021/03/31 | 4,340 | 4,420 | 4,320 | 4,325 | 301,000 |
| 2021/03/30 | 4,590 | 4,590 | 4,430 | 4,435 | 209,800 |
| 2021/03/29 | 4,565 | 4,600 | 4,515 | 4,555 | 294,900 |
| 2021/03/26 | 4,500 | 4,555 | 4,485 | 4,510 | 295,000 |
| 2021/03/25 | 4,475 | 4,500 | 4,440 | 4,445 | 253,100 |
| 2021/03/24 | 4,485 | 4,495 | 4,425 | 4,450 | 280,800 |
| 2021/03/23 | 4,495 | 4,535 | 4,445 | 4,460 | 208,200 |
| 2021/03/22 | 4,395 | 4,485 | 4,365 | 4,450 | 296,300 |
| 2021/03/19 | 4,350 | 4,405 | 4,320 | 4,395 | 372,000 |
| 2021/03/18 | 4,265 | 4,350 | 4,255 | 4,325 | 272,200 |
| 2021/03/17 | 4,200 | 4,235 | 4,190 | 4,220 | 193,900 |
| 2021/03/16 | 4,140 | 4,220 | 4,135 | 4,215 | 203,300 |
| 2021/03/15 | 4,110 | 4,140 | 4,090 | 4,105 | 164,500 |
| 2021/03/12 | 4,115 | 4,120 | 4,035 | 4,100 | 408,600 |
| 2021/03/11 | 4,115 | 4,125 | 4,050 | 4,100 | 269,100 |
| 2021/03/10 | 4,155 | 4,195 | 4,100 | 4,125 | 296,600 |
| 2021/03/09 | 4,125 | 4,230 | 4,085 | 4,195 | 286,600 |
| 2021/03/08 | 4,155 | 4,155 | 4,045 | 4,090 | 138,000 |
| 2021/03/05 | 4,050 | 4,105 | 4,025 | 4,100 | 202,200 |
| 2021/03/04 | 4,085 | 4,085 | 3,970 | 4,015 | 205,300 |
| 2021/03/03 | 4,140 | 4,140 | 4,090 | 4,120 | 209,400 |
| 2021/03/02 | 4,120 | 4,150 | 4,085 | 4,125 | 306,100 |
| 2021/03/01 | 4,100 | 4,135 | 4,040 | 4,095 | 251,600 |
| 2021/02/26 | 4,160 | 4,160 | 4,060 | 4,060 | 292,600 |
| 2021/02/25 | 4,185 | 4,185 | 4,140 | 4,160 | 101,100 |
| 2021/02/24 | 4,270 | 4,270 | 4,155 | 4,160 | 127,200 |
| 2021/02/22 | 4,325 | 4,360 | 4,260 | 4,265 | 122,100 |
| 2021/02/19 | 4,300 | 4,330 | 4,275 | 4,275 | 164,600 |
| 2021/02/18 | 4,390 | 4,400 | 4,315 | 4,330 | 185,000 |
| 2021/02/17 | 4,380 | 4,380 | 4,290 | 4,310 | 109,500 |
| 2021/02/16 | 4,355 | 4,360 | 4,295 | 4,315 | 84,200 |
| 2021/02/15 | 4,370 | 4,385 | 4,340 | 4,355 | 94,200 |
| 2021/02/12 | 4,345 | 4,360 | 4,305 | 4,330 | 180,300 |
| 2021/02/10 | 4,245 | 4,300 | 4,220 | 4,285 | 105,000 |
| 2021/02/09 | 4,285 | 4,285 | 4,225 | 4,265 | 124,100 |
| 2021/02/08 | 4,205 | 4,315 | 4,205 | 4,305 | 189,500 |
| 2021/02/05 | 4,145 | 4,205 | 4,080 | 4,200 | 270,600 |
| 2021/02/04 | 4,155 | 4,220 | 4,090 | 4,145 | 249,100 |
| 2021/02/03 | 4,075 | 4,220 | 4,055 | 4,220 | 248,100 |
| 2021/02/02 | 4,050 | 4,105 | 4,025 | 4,100 | 215,800 |
| 2021/02/01 | 4,090 | 4,135 | 4,055 | 4,055 | 192,300 |
| 2021/01/29 | 4,035 | 4,080 | 4,030 | 4,050 | 189,600 |
| 2021/01/28 | 3,940 | 4,060 | 3,930 | 4,040 | 236,200 |
| 2021/01/27 | 3,990 | 4,010 | 3,940 | 4,005 | 171,300 |
| 2021/01/26 | 3,985 | 4,050 | 3,945 | 3,960 | 135,600 |
| 2021/01/25 | 4,055 | 4,055 | 3,940 | 3,955 | 111,600 |
| 2021/01/22 | 4,010 | 4,030 | 3,985 | 4,020 | 144,700 |
| 2021/01/21 | 4,045 | 4,090 | 4,005 | 4,025 | 137,000 |
| 2021/01/20 | 4,075 | 4,080 | 4,005 | 4,040 | 180,200 |
| 2021/01/19 | 4,080 | 4,130 | 4,060 | 4,105 | 166,200 |
| 2021/01/18 | 4,115 | 4,155 | 4,100 | 4,125 | 114,500 |
| 2021/01/15 | 4,145 | 4,190 | 4,085 | 4,105 | 218,000 |
| 2021/01/14 | 3,905 | 4,155 | 3,885 | 4,145 | 357,300 |
| 2021/01/13 | 3,845 | 3,905 | 3,835 | 3,885 | 246,500 |
| 2021/01/12 | 3,820 | 3,920 | 3,810 | 3,880 | 246,700 |
| 2021/01/08 | 3,785 | 3,825 | 3,710 | 3,805 | 264,300 |
| 2021/01/07 | 3,845 | 3,860 | 3,790 | 3,795 | 200,400 |
| 2021/01/06 | 3,745 | 3,790 | 3,705 | 3,780 | 159,800 |
| 2021/01/05 | 3,745 | 3,765 | 3,695 | 3,710 | 185,100 |
| 2021/01/04 | 3,790 | 3,795 | 3,700 | 3,740 | 189,300 |