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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,716 | 4,734 | 4,639 | 4,669 | 152,900 |
| 2023/12/28 | 4,751 | 4,751 | 4,687 | 4,699 | 109,100 |
| 2023/12/27 | 4,784 | 4,784 | 4,751 | 4,761 | 132,300 |
| 2023/12/26 | 4,770 | 4,796 | 4,735 | 4,758 | 114,000 |
| 2023/12/25 | 4,840 | 4,840 | 4,758 | 4,778 | 88,100 |
| 2023/12/22 | 4,805 | 4,828 | 4,795 | 4,813 | 182,500 |
| 2023/12/21 | 4,830 | 4,839 | 4,774 | 4,786 | 182,200 |
| 2023/12/20 | 4,828 | 4,876 | 4,803 | 4,830 | 262,900 |
| 2023/12/19 | 4,839 | 4,874 | 4,795 | 4,816 | 186,200 |
| 2023/12/18 | 4,769 | 4,844 | 4,742 | 4,839 | 220,800 |
| 2023/12/15 | 4,916 | 4,931 | 4,742 | 4,786 | 495,200 |
| 2023/12/14 | 4,950 | 4,958 | 4,904 | 4,943 | 290,300 |
| 2023/12/13 | 5,033 | 5,053 | 4,976 | 4,987 | 354,600 |
| 2023/12/12 | 5,005 | 5,015 | 4,975 | 4,995 | 321,900 |
| 2023/12/11 | 4,939 | 4,990 | 4,922 | 4,990 | 274,800 |
| 2023/12/08 | 4,996 | 5,006 | 4,939 | 4,962 | 349,800 |
| 2023/12/07 | 4,969 | 5,015 | 4,962 | 4,996 | 290,100 |
| 2023/12/06 | 5,000 | 5,027 | 4,985 | 5,015 | 398,000 |
| 2023/12/05 | 5,015 | 5,036 | 4,972 | 5,000 | 315,800 |
| 2023/12/04 | 5,059 | 5,087 | 5,005 | 5,023 | 295,800 |
| 2023/12/01 | 5,090 | 5,131 | 5,072 | 5,124 | 391,400 |
| 2023/11/30 | 5,001 | 5,044 | 4,977 | 5,043 | 360,400 |
| 2023/11/29 | 4,948 | 5,020 | 4,936 | 4,998 | 396,800 |
| 2023/11/28 | 5,025 | 5,048 | 4,992 | 5,011 | 451,200 |
| 2023/11/27 | 4,940 | 5,010 | 4,940 | 4,993 | 349,900 |
| 2023/11/24 | 5,132 | 5,137 | 5,004 | 5,024 | 285,000 |
| 2023/11/22 | 5,042 | 5,092 | 5,022 | 5,062 | 406,400 |
| 2023/11/21 | 4,961 | 5,072 | 4,957 | 5,042 | 436,400 |
| 2023/11/20 | 5,000 | 5,052 | 4,999 | 5,006 | 343,100 |
| 2023/11/17 | 4,945 | 5,077 | 4,941 | 5,077 | 296,500 |
| 2023/11/16 | 4,807 | 4,917 | 4,785 | 4,909 | 386,400 |
| 2023/11/15 | 4,810 | 4,883 | 4,790 | 4,865 | 428,800 |
| 2023/11/14 | 4,865 | 4,923 | 4,783 | 4,861 | 641,600 |
| 2023/11/13 | 4,747 | 4,973 | 4,737 | 4,855 | 1,058,700 |
| 2023/11/10 | 4,451 | 4,483 | 4,428 | 4,477 | 261,500 |
| 2023/11/09 | 4,416 | 4,487 | 4,391 | 4,482 | 198,100 |
| 2023/11/08 | 4,488 | 4,488 | 4,402 | 4,425 | 204,700 |
| 2023/11/07 | 4,550 | 4,579 | 4,476 | 4,484 | 226,800 |
| 2023/11/06 | 4,593 | 4,599 | 4,520 | 4,544 | 242,100 |
| 2023/11/02 | 4,655 | 4,658 | 4,550 | 4,550 | 256,100 |
| 2023/11/01 | 4,643 | 4,654 | 4,593 | 4,649 | 410,500 |
| 2023/10/31 | 4,469 | 4,624 | 4,452 | 4,614 | 505,200 |
| 2023/10/30 | 4,500 | 4,524 | 4,442 | 4,482 | 2,119,700 |
| 2023/10/27 | 4,499 | 4,543 | 4,464 | 4,537 | 268,200 |
| 2023/10/26 | 4,569 | 4,582 | 4,457 | 4,479 | 290,100 |
| 2023/10/25 | 4,591 | 4,638 | 4,539 | 4,542 | 373,200 |
| 2023/10/24 | 4,532 | 4,593 | 4,476 | 4,591 | 314,300 |
| 2023/10/23 | 4,585 | 4,651 | 4,553 | 4,553 | 371,800 |
| 2023/10/20 | 4,525 | 4,604 | 4,513 | 4,580 | 429,400 |
| 2023/10/19 | 4,533 | 4,595 | 4,512 | 4,534 | 273,500 |
| 2023/10/18 | 4,472 | 4,481 | 4,420 | 4,463 | 209,300 |
| 2023/10/17 | 4,500 | 4,532 | 4,425 | 4,460 | 179,500 |
| 2023/10/16 | 4,513 | 4,522 | 4,410 | 4,437 | 175,400 |
| 2023/10/13 | 4,568 | 4,603 | 4,505 | 4,511 | 227,400 |
| 2023/10/12 | 4,583 | 4,608 | 4,566 | 4,601 | 160,700 |
| 2023/10/11 | 4,580 | 4,614 | 4,558 | 4,581 | 200,900 |
| 2023/10/10 | 4,523 | 4,600 | 4,518 | 4,581 | 368,200 |
| 2023/10/06 | 4,416 | 4,501 | 4,416 | 4,453 | 291,000 |
| 2023/10/05 | 4,362 | 4,461 | 4,347 | 4,453 | 323,800 |
| 2023/10/04 | 4,402 | 4,429 | 4,347 | 4,355 | 292,400 |
| 2023/10/03 | 4,523 | 4,526 | 4,400 | 4,423 | 175,300 |
| 2023/10/02 | 4,600 | 4,604 | 4,524 | 4,524 | 236,000 |
| 2023/09/29 | 4,594 | 4,635 | 4,570 | 4,624 | 357,100 |
| 2023/09/28 | 4,560 | 4,624 | 4,517 | 4,585 | 263,100 |
| 2023/09/27 | 4,560 | 4,626 | 4,509 | 4,620 | 287,800 |
| 2023/09/26 | 4,583 | 4,640 | 4,542 | 4,595 | 258,600 |
| 2023/09/25 | 4,553 | 4,585 | 4,494 | 4,580 | 252,000 |
| 2023/09/22 | 4,495 | 4,601 | 4,487 | 4,575 | 425,000 |
| 2023/09/21 | 4,528 | 4,541 | 4,460 | 4,490 | 213,200 |
| 2023/09/20 | 4,497 | 4,552 | 4,487 | 4,526 | 393,200 |
| 2023/09/19 | 4,543 | 4,569 | 4,451 | 4,498 | 316,800 |
| 2023/09/15 | 4,486 | 4,529 | 4,444 | 4,512 | 532,300 |
| 2023/09/14 | 4,424 | 4,451 | 4,402 | 4,433 | 292,300 |
| 2023/09/13 | 4,392 | 4,424 | 4,363 | 4,400 | 331,800 |
| 2023/09/12 | 4,438 | 4,457 | 4,376 | 4,380 | 187,200 |
| 2023/09/11 | 4,411 | 4,451 | 4,402 | 4,440 | 294,100 |
| 2023/09/08 | 4,396 | 4,422 | 4,386 | 4,405 | 260,000 |
| 2023/09/07 | 4,371 | 4,409 | 4,360 | 4,378 | 301,800 |
| 2023/09/06 | 4,382 | 4,392 | 4,352 | 4,364 | 377,600 |
| 2023/09/05 | 4,361 | 4,384 | 4,326 | 4,359 | 171,200 |
| 2023/09/04 | 4,382 | 4,390 | 4,321 | 4,371 | 235,100 |
| 2023/09/01 | 4,302 | 4,429 | 4,297 | 4,386 | 360,200 |
| 2023/08/31 | 4,211 | 4,339 | 4,211 | 4,318 | 492,400 |
| 2023/08/30 | 4,229 | 4,239 | 4,198 | 4,229 | 200,000 |
| 2023/08/29 | 4,192 | 4,220 | 4,181 | 4,219 | 298,100 |
| 2023/08/28 | 4,180 | 4,199 | 4,149 | 4,190 | 118,000 |
| 2023/08/25 | 4,132 | 4,141 | 4,101 | 4,134 | 143,500 |
| 2023/08/24 | 4,079 | 4,129 | 4,066 | 4,118 | 157,400 |
| 2023/08/23 | 4,066 | 4,108 | 4,061 | 4,104 | 133,300 |
| 2023/08/22 | 4,063 | 4,115 | 4,037 | 4,098 | 219,000 |
| 2023/08/21 | 4,032 | 4,069 | 4,010 | 4,035 | 165,900 |
| 2023/08/18 | 4,125 | 4,126 | 4,001 | 4,011 | 195,200 |
| 2023/08/17 | 4,210 | 4,212 | 4,093 | 4,135 | 280,400 |
| 2023/08/16 | 4,176 | 4,232 | 4,135 | 4,210 | 202,100 |
| 2023/08/15 | 4,148 | 4,192 | 4,130 | 4,189 | 320,300 |
| 2023/08/14 | 4,160 | 4,186 | 4,148 | 4,158 | 199,100 |
| 2023/08/10 | 4,150 | 4,157 | 4,091 | 4,154 | 184,900 |
| 2023/08/09 | 4,143 | 4,163 | 4,074 | 4,153 | 343,600 |
| 2023/08/08 | 4,091 | 4,135 | 4,091 | 4,135 | 129,300 |
| 2023/08/07 | 4,018 | 4,081 | 4,004 | 4,081 | 159,200 |
| 2023/08/04 | 4,028 | 4,042 | 4,010 | 4,034 | 176,700 |
| 2023/08/03 | 4,082 | 4,091 | 4,023 | 4,028 | 213,500 |
| 2023/08/02 | 4,150 | 4,168 | 4,119 | 4,128 | 251,100 |
| 2023/08/01 | 4,148 | 4,162 | 4,115 | 4,160 | 302,300 |
| 2023/07/31 | 4,175 | 4,180 | 4,132 | 4,149 | 296,900 |
| 2023/07/28 | 4,124 | 4,155 | 4,089 | 4,143 | 252,300 |
| 2023/07/27 | 4,139 | 4,191 | 4,131 | 4,188 | 213,300 |
| 2023/07/26 | 4,103 | 4,146 | 4,097 | 4,137 | 117,400 |
| 2023/07/25 | 4,084 | 4,103 | 4,052 | 4,102 | 108,400 |
| 2023/07/24 | 4,079 | 4,109 | 4,065 | 4,100 | 99,200 |
| 2023/07/21 | 3,993 | 4,064 | 3,984 | 4,058 | 175,900 |
| 2023/07/20 | 4,022 | 4,038 | 3,954 | 3,985 | 159,200 |
| 2023/07/19 | 3,984 | 4,022 | 3,965 | 4,022 | 194,300 |
| 2023/07/18 | 3,910 | 3,956 | 3,904 | 3,952 | 102,600 |
| 2023/07/14 | 3,869 | 3,910 | 3,859 | 3,902 | 172,700 |
| 2023/07/13 | 3,857 | 3,859 | 3,826 | 3,827 | 92,600 |
| 2023/07/12 | 3,845 | 3,862 | 3,822 | 3,832 | 99,200 |
| 2023/07/11 | 3,881 | 3,885 | 3,828 | 3,848 | 158,100 |
| 2023/07/10 | 3,867 | 3,876 | 3,837 | 3,856 | 122,300 |
| 2023/07/07 | 3,880 | 3,886 | 3,829 | 3,856 | 171,500 |
| 2023/07/06 | 3,952 | 3,976 | 3,882 | 3,902 | 225,400 |
| 2023/07/05 | 3,920 | 4,007 | 3,912 | 3,966 | 174,200 |
| 2023/07/04 | 3,961 | 3,971 | 3,916 | 3,937 | 173,100 |
| 2023/07/03 | 3,928 | 3,986 | 3,928 | 3,976 | 191,000 |
| 2023/06/30 | 3,920 | 3,931 | 3,859 | 3,913 | 242,100 |
| 2023/06/29 | 3,903 | 3,924 | 3,870 | 3,898 | 184,600 |
| 2023/06/28 | 3,814 | 3,910 | 3,806 | 3,910 | 263,800 |
| 2023/06/27 | 3,832 | 3,848 | 3,806 | 3,819 | 169,900 |
| 2023/06/26 | 3,844 | 3,859 | 3,780 | 3,823 | 197,500 |
| 2023/06/23 | 3,848 | 3,880 | 3,809 | 3,832 | 216,800 |
| 2023/06/22 | 3,850 | 3,867 | 3,817 | 3,841 | 210,200 |
| 2023/06/21 | 3,800 | 3,867 | 3,793 | 3,848 | 224,100 |
| 2023/06/20 | 3,748 | 3,810 | 3,736 | 3,806 | 280,200 |
| 2023/06/19 | 3,740 | 3,778 | 3,721 | 3,757 | 268,200 |
| 2023/06/16 | 3,679 | 3,740 | 3,675 | 3,725 | 356,600 |
| 2023/06/15 | 3,660 | 3,695 | 3,655 | 3,668 | 210,100 |
| 2023/06/14 | 3,685 | 3,692 | 3,647 | 3,654 | 216,300 |
| 2023/06/13 | 3,640 | 3,678 | 3,618 | 3,664 | 349,000 |
| 2023/06/12 | 3,651 | 3,659 | 3,611 | 3,612 | 141,400 |
| 2023/06/09 | 3,638 | 3,652 | 3,610 | 3,624 | 254,000 |
| 2023/06/08 | 3,659 | 3,661 | 3,601 | 3,605 | 218,200 |
| 2023/06/07 | 3,677 | 3,686 | 3,613 | 3,633 | 224,200 |
| 2023/06/06 | 3,689 | 3,700 | 3,640 | 3,698 | 198,800 |
| 2023/06/05 | 3,680 | 3,708 | 3,652 | 3,693 | 336,300 |
| 2023/06/02 | 3,565 | 3,650 | 3,565 | 3,650 | 242,600 |
| 2023/06/01 | 3,515 | 3,560 | 3,515 | 3,540 | 244,500 |
| 2023/05/31 | 3,490 | 3,520 | 3,475 | 3,500 | 386,500 |
| 2023/05/30 | 3,535 | 3,535 | 3,485 | 3,525 | 207,300 |
| 2023/05/29 | 3,555 | 3,560 | 3,515 | 3,535 | 215,600 |
| 2023/05/26 | 3,545 | 3,575 | 3,530 | 3,545 | 265,100 |
| 2023/05/25 | 3,615 | 3,665 | 3,580 | 3,590 | 215,000 |
| 2023/05/24 | 3,690 | 3,695 | 3,610 | 3,640 | 331,500 |
| 2023/05/23 | 3,730 | 3,745 | 3,670 | 3,705 | 623,300 |
| 2023/05/22 | 3,750 | 3,765 | 3,715 | 3,750 | 285,200 |
| 2023/05/19 | 3,830 | 3,850 | 3,730 | 3,740 | 389,200 |
| 2023/05/18 | 3,920 | 3,925 | 3,850 | 3,860 | 244,100 |
| 2023/05/17 | 3,935 | 3,995 | 3,885 | 3,900 | 302,500 |
| 2023/05/16 | 3,790 | 3,995 | 3,765 | 3,980 | 520,900 |
| 2023/05/15 | 3,970 | 3,995 | 3,920 | 3,985 | 325,400 |
| 2023/05/12 | 3,905 | 3,960 | 3,880 | 3,945 | 399,400 |
| 2023/05/11 | 3,920 | 3,930 | 3,880 | 3,880 | 301,300 |
| 2023/05/10 | 4,005 | 4,005 | 3,905 | 3,940 | 353,900 |
| 2023/05/09 | 3,905 | 4,035 | 3,855 | 3,995 | 727,500 |
| 2023/05/08 | 3,880 | 4,005 | 3,870 | 3,975 | 374,000 |
| 2023/05/02 | 3,960 | 3,975 | 3,830 | 3,870 | 436,400 |
| 2023/05/01 | 3,905 | 3,995 | 3,895 | 3,985 | 295,000 |
| 2023/04/28 | 3,850 | 3,890 | 3,830 | 3,860 | 328,800 |
| 2023/04/27 | 3,815 | 3,835 | 3,770 | 3,795 | 777,100 |
| 2023/04/26 | 3,830 | 3,865 | 3,805 | 3,830 | 372,500 |
| 2023/04/25 | 3,765 | 3,840 | 3,765 | 3,835 | 347,600 |
| 2023/04/24 | 3,755 | 3,800 | 3,750 | 3,790 | 279,400 |
| 2023/04/21 | 3,700 | 3,745 | 3,680 | 3,740 | 170,400 |
| 2023/04/20 | 3,685 | 3,715 | 3,645 | 3,690 | 223,400 |
| 2023/04/19 | 3,680 | 3,700 | 3,650 | 3,680 | 229,300 |
| 2023/04/18 | 3,605 | 3,680 | 3,605 | 3,680 | 191,100 |
| 2023/04/17 | 3,585 | 3,625 | 3,585 | 3,615 | 244,600 |
| 2023/04/14 | 3,560 | 3,595 | 3,540 | 3,575 | 237,900 |
| 2023/04/13 | 3,515 | 3,545 | 3,510 | 3,535 | 188,500 |
| 2023/04/12 | 3,465 | 3,560 | 3,465 | 3,535 | 238,500 |
| 2023/04/11 | 3,435 | 3,460 | 3,425 | 3,435 | 148,000 |
| 2023/04/10 | 3,415 | 3,455 | 3,415 | 3,430 | 169,700 |
| 2023/04/07 | 3,395 | 3,430 | 3,385 | 3,415 | 131,500 |
| 2023/04/06 | 3,380 | 3,465 | 3,370 | 3,415 | 247,400 |
| 2023/04/05 | 3,455 | 3,455 | 3,380 | 3,390 | 228,200 |
| 2023/04/04 | 3,395 | 3,470 | 3,380 | 3,460 | 265,300 |
| 2023/04/03 | 3,365 | 3,395 | 3,360 | 3,370 | 171,600 |
| 2023/03/31 | 3,305 | 3,365 | 3,305 | 3,345 | 200,000 |
| 2023/03/30 | 3,305 | 3,325 | 3,275 | 3,295 | 165,100 |
| 2023/03/29 | 3,300 | 3,360 | 3,285 | 3,355 | 302,600 |
| 2023/03/28 | 3,335 | 3,335 | 3,275 | 3,300 | 286,500 |
| 2023/03/27 | 3,305 | 3,335 | 3,290 | 3,305 | 215,600 |
| 2023/03/24 | 3,240 | 3,290 | 3,225 | 3,275 | 226,600 |
| 2023/03/23 | 3,235 | 3,275 | 3,210 | 3,265 | 213,000 |
| 2023/03/22 | 3,315 | 3,335 | 3,290 | 3,290 | 213,700 |
| 2023/03/20 | 3,330 | 3,345 | 3,260 | 3,260 | 236,100 |
| 2023/03/17 | 3,370 | 3,380 | 3,345 | 3,360 | 510,000 |
| 2023/03/16 | 3,350 | 3,395 | 3,330 | 3,385 | 174,200 |
| 2023/03/15 | 3,410 | 3,450 | 3,395 | 3,400 | 233,100 |
| 2023/03/14 | 3,420 | 3,435 | 3,365 | 3,425 | 207,200 |
| 2023/03/13 | 3,495 | 3,505 | 3,445 | 3,490 | 232,200 |
| 2023/03/10 | 3,500 | 3,550 | 3,495 | 3,520 | 273,800 |
| 2023/03/09 | 3,460 | 3,580 | 3,450 | 3,545 | 239,600 |
| 2023/03/08 | 3,490 | 3,495 | 3,405 | 3,430 | 293,300 |
| 2023/03/07 | 3,470 | 3,475 | 3,450 | 3,475 | 134,800 |
| 2023/03/06 | 3,440 | 3,470 | 3,415 | 3,460 | 166,600 |
| 2023/03/03 | 3,440 | 3,455 | 3,420 | 3,430 | 190,100 |
| 2023/03/02 | 3,400 | 3,410 | 3,390 | 3,400 | 171,100 |
| 2023/03/01 | 3,420 | 3,420 | 3,390 | 3,400 | 164,900 |
| 2023/02/28 | 3,465 | 3,475 | 3,420 | 3,440 | 424,700 |
| 2023/02/27 | 3,475 | 3,485 | 3,430 | 3,470 | 153,800 |
| 2023/02/24 | 3,470 | 3,510 | 3,460 | 3,500 | 123,500 |
| 2023/02/22 | 3,570 | 3,570 | 3,470 | 3,480 | 208,000 |
| 2023/02/21 | 3,480 | 3,560 | 3,470 | 3,545 | 195,900 |
| 2023/02/20 | 3,445 | 3,505 | 3,430 | 3,485 | 183,300 |
| 2023/02/17 | 3,425 | 3,445 | 3,395 | 3,420 | 153,200 |
| 2023/02/16 | 3,380 | 3,445 | 3,380 | 3,425 | 155,200 |
| 2023/02/15 | 3,420 | 3,430 | 3,375 | 3,395 | 144,600 |
| 2023/02/14 | 3,455 | 3,485 | 3,395 | 3,445 | 172,400 |
| 2023/02/13 | 3,370 | 3,445 | 3,300 | 3,420 | 283,700 |
| 2023/02/10 | 3,430 | 3,465 | 3,375 | 3,395 | 268,500 |
| 2023/02/09 | 3,430 | 3,465 | 3,425 | 3,465 | 198,700 |
| 2023/02/08 | 3,420 | 3,445 | 3,415 | 3,425 | 136,800 |
| 2023/02/07 | 3,405 | 3,430 | 3,390 | 3,400 | 138,600 |
| 2023/02/06 | 3,380 | 3,420 | 3,380 | 3,405 | 147,500 |
| 2023/02/03 | 3,385 | 3,400 | 3,345 | 3,355 | 184,000 |
| 2023/02/02 | 3,410 | 3,420 | 3,385 | 3,395 | 163,200 |
| 2023/02/01 | 3,420 | 3,455 | 3,400 | 3,400 | 118,800 |
| 2023/01/31 | 3,400 | 3,415 | 3,395 | 3,415 | 99,800 |
| 2023/01/30 | 3,385 | 3,395 | 3,370 | 3,375 | 150,200 |
| 2023/01/27 | 3,405 | 3,410 | 3,380 | 3,390 | 108,600 |
| 2023/01/26 | 3,400 | 3,405 | 3,370 | 3,400 | 82,000 |
| 2023/01/25 | 3,375 | 3,410 | 3,365 | 3,390 | 96,400 |
| 2023/01/24 | 3,365 | 3,380 | 3,340 | 3,375 | 152,000 |
| 2023/01/23 | 3,320 | 3,375 | 3,310 | 3,340 | 145,200 |
| 2023/01/20 | 3,335 | 3,355 | 3,315 | 3,325 | 101,300 |
| 2023/01/19 | 3,295 | 3,335 | 3,280 | 3,325 | 159,800 |
| 2023/01/18 | 3,280 | 3,350 | 3,250 | 3,305 | 173,000 |
| 2023/01/17 | 3,305 | 3,320 | 3,255 | 3,255 | 136,200 |
| 2023/01/16 | 3,310 | 3,330 | 3,280 | 3,305 | 194,800 |
| 2023/01/13 | 3,350 | 3,380 | 3,300 | 3,315 | 277,600 |
| 2023/01/12 | 3,410 | 3,440 | 3,380 | 3,410 | 244,200 |
| 2023/01/11 | 3,385 | 3,420 | 3,370 | 3,415 | 232,800 |
| 2023/01/10 | 3,445 | 3,460 | 3,385 | 3,385 | 214,100 |
| 2023/01/06 | 3,465 | 3,465 | 3,435 | 3,460 | 154,900 |
| 2023/01/05 | 3,415 | 3,470 | 3,365 | 3,465 | 240,500 |
| 2023/01/04 | 3,530 | 3,530 | 3,415 | 3,435 | 263,100 |