7480 スズデン(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	846	846	835	835	5,500	835
2005-12-29	839	842	831	842	10,200	842
2005-12-28	830	839	825	839	8,100	839
2005-12-27	828	830	825	830	7,100	830
2005-12-26	828	828	822	828	4,400	828
2005-12-22	830	830	818	821	7,500	821
2005-12-21	810	820	807	820	5,100	820
2005-12-20	810	819	805	805	8,700	805
2005-12-19	821	823	804	806	7,100	806
2005-12-16	837	838	830	830	3,000	830
2005-12-15	837	837	796	836	9,500	836
2005-12-14	840	840	831	839	1,100	839
2005-12-13	831	840	831	837	4,600	837
2005-12-12	844	850	830	831	4,700	831
2005-12-09	845	850	844	850	9,800	850
2005-12-08	845	845	820	820	6,000	820
2005-12-07	845	851	845	849	3,700	849
2005-12-06	857	857	852	854	1,600	854
2005-12-05	865	867	841	859	6,100	859
2005-12-02	870	870	850	860	9,400	860
2005-12-01	839	860	839	860	12,300	860
2005-11-30	869	879	820	879	21,200	879
2005-11-29	840	880	820	870	29,500	870
2005-11-28	800	850	800	850	27,400	850
2005-11-25	795	810	782	810	22,200	810
2005-11-24	800	800	785	790	8,900	790
2005-11-22	785	805	780	805	29,200	805
2005-11-21	781	785	779	779	9,300	779
2005-11-18	784	784	777	780	5,200	780
2005-11-17	778	783	776	776	7,700	776
2005-11-16	780	784	775	778	4,600	778
2005-11-15	790	800	770	800	27,300	800
2005-11-14	795	800	790	800	20,900	800
2005-11-11	788	795	788	795	1,600	795
2005-11-10	781	788	780	788	3,600	788
2005-11-09	804	804	780	780	2,800	780
2005-11-08	800	807	780	807	19,000	807
2005-11-07	800	810	797	810	13,700	810
2005-11-04	799	800	795	800	20,100	800
2005-11-02	799	800	790	799	26,000	799
2005-11-01	794	799	790	795	18,500	795
2005-10-31	771	784	762	784	14,900	784
2005-10-28	772	775	757	770	26,800	770
2005-10-27	760	775	760	775	21,200	775
2005-10-26	752	760	750	760	38,000	760
2005-10-25	744	751	740	751	19,000	751
2005-10-24	750	750	745	745	7,300	745
2005-10-21	746	746	737	746	15,500	746
2005-10-20	745	753	745	749	4,300	749
2005-10-19	746	746	745	745	1,400	745
2005-10-18	750	751	740	746	7,600	746
2005-10-17	760	760	750	750	12,800	750
2005-10-14	765	765	750	750	3,200	750
2005-10-13	769	770	761	763	4,900	763
2005-10-12	767	769	763	769	7,700	769
2005-10-11	766	769	760	767	9,100	767
2005-10-07	763	767	763	765	3,800	765
2005-10-06	769	769	763	764	7,200	764
2005-10-05	775	775	768	771	2,900	771
2005-10-04	770	775	766	775	11,300	775
2005-10-03	773	779	765	765	15,600	765
2005-09-30	771	777	770	770	15,100	770
2005-09-29	761	770	761	770	10,300	770
2005-09-28	770	772	761	763	10,800	763
2005-09-27	770	775	765	767	7,000	767
2005-09-26	766	777	766	777	15,200	777
2005-09-22	782	782	763	764	12,100	764
2005-09-21	779	779	761	762	27,900	762
2005-09-20	745	770	741	770	36,300	770
2005-09-16	739	742	738	738	20,100	738
2005-09-15	736	740	736	738	15,900	738
2005-09-14	740	740	735	738	11,500	738
2005-09-13	739	740	738	739	11,100	739
2005-09-12	740	742	737	738	16,400	738
2005-09-09	737	740	735	740	6,100	740
2005-09-08	735	745	730	737	22,600	737
2005-09-07	740	740	733	738	10,200	738
2005-09-06	738	739	737	738	13,800	738
2005-09-05	736	739	735	739	9,500	739
2005-09-02	739	739	735	735	7,900	735
2005-09-01	740	740	737	739	2,600	739
2005-08-31	738	740	735	735	5,300	735
2005-08-30	735	735	734	734	3,700	734
2005-08-29	735	735	732	733	6,200	733
2005-08-26	735	740	731	731	11,500	731
2005-08-25	735	735	727	735	4,900	735
2005-08-24	733	735	732	735	2,300	735
2005-08-23	730	735	730	735	9,200	735
2005-08-22	735	739	721	725	5,100	725
2005-08-19	717	725	710	725	9,800	725
2005-08-18	710	717	710	717	10,900	717
2005-08-17	718	718	710	710	10,600	710
2005-08-16	715	715	711	711	9,600	711
2005-08-15	713	718	713	715	2,600	715
2005-08-12	718	718	705	718	16,500	718
2005-08-11	720	720	705	710	7,800	710
2005-08-10	709	715	705	715	14,900	715
2005-08-09	705	705	700	705	6,500	705
2005-08-08	700	703	698	703	13,200	703
2005-08-05	705	709	701	701	5,700	701
2005-08-04	716	716	700	704	9,100	704
2005-08-03	720	720	710	715	8,900	715
2005-08-02	716	730	708	730	12,000	730
2005-08-01	705	719	702	706	26,200	706
2005-07-29	703	705	702	705	13,000	705
2005-07-28	708	712	700	700	33,500	700
2005-07-27	733	740	722	722	14,000	722
2005-07-26	735	735	720	731	16,500	731
2005-07-25	750	750	735	735	15,500	735
2005-07-22	740	740	737	739	9,500	739
2005-07-21	740	750	740	745	11,000	745
2005-07-20	732	740	731	740	7,000	740
2005-07-19	731	731	731	731	4,000	731
2005-07-15	733	738	731	731	4,500	731
2005-07-14	733	735	732	732	5,500	732
2005-07-13	737	739	736	736	5,500	736
2005-07-12	734	738	733	736	4,000	736
2005-07-11	732	740	731	732	5,000	732
2005-07-08	731	731	731	731	6,000	731
2005-07-07	742	742	740	740	2,500	740
2005-07-06	743	745	742	742	2,500	742
2005-07-05	741	741	732	740	4,000	740
2005-07-04	738	750	738	745	4,000	745
2005-07-01	740	740	728	738	10,000	738
2005-06-30	744	744	740	740	2,000	740
2005-06-29	746	746	735	735	3,000	735
2005-06-28	739	739	725	725	9,000	725
2005-06-27	732	732	732	732	1,000	732
2005-06-24	735	736	730	730	9,500	730
2005-06-23	731	731	726	730	4,500	730
2005-06-22	746	746	729	729	12,500	729
2005-06-21	728	728	726	726	3,500	726
2005-06-20	714	722	713	714	6,000	714
2005-06-17	714	718	712	718	8,500	718
2005-06-16	721	739	713	714	16,500	714
2005-06-15	744	744	720	740	5,500	740
2005-06-14	720	750	720	749	28,000	749
2005-06-13	700	710	700	710	14,500	710
2005-06-10	690	700	690	700	1,500	700
2005-06-09	690	691	690	690	4,000	690
2005-06-08	690	690	690	690	500	690
2005-06-07	690	700	690	690	2,000	690
2005-06-06	687	700	687	700	12,000	700
2005-06-03	691	691	686	686	4,000	686
2005-06-02	694	694	690	690	4,000	690
2005-06-01	693	693	683	683	7,500	683
2005-05-31	694	695	690	690	3,500	690
2005-05-30	685	690	685	690	6,500	690
2005-05-27	690	690	683	683	5,500	683
2005-05-26	699	699	690	690	4,500	690
2005-05-25	710	710	700	700	4,000	700
2005-05-24	700	700	692	700	6,500	700
2005-05-23	690	700	680	680	9,000	680
2005-05-20	710	710	690	710	8,500	710
2005-05-19	685	711	680	710	18,000	710
2005-05-18	720	720	660	675	23,000	675
2005-05-17	740	740	720	720	32,500	720
2005-05-16	750	750	742	742	12,000	742
2005-05-13	752	752	740	740	9,500	740
2005-05-12	750	753	750	753	1,500	753
2005-05-11	755	755	740	740	24,500	740
2005-05-10	770	770	760	760	6,500	760
2005-05-09	770	772	760	770	7,000	770
2005-05-06	750	760	748	760	10,500	760
2005-05-02	749	750	745	745	3,000	745
2005-04-28	750	755	750	750	5,500	750
2005-04-27	750	750	750	750	1,000	750
2005-04-26	760	760	751	751	4,000	751
2005-04-25	762	762	760	760	3,500	760
2005-04-22	747	747	742	742	10,000	742
2005-04-21	729	730	710	720	25,500	720
2005-04-20	749	749	736	736	12,000	736
2005-04-19	736	738	736	736	15,000	736
2005-04-18	755	755	736	736	12,500	736
2005-04-15	765	769	759	764	6,500	764
2005-04-14	762	775	759	769	13,500	769
2005-04-13	761	766	755	760	12,500	760
2005-04-12	793	793	780	780	15,000	780
2005-04-11	809	809	792	792	9,000	792
2005-04-08	810	810	808	810	2,500	810
2005-04-07	795	810	795	810	6,500	810
2005-04-06	785	800	785	799	15,000	799
2005-04-05	770	800	767	800	16,500	800
2005-04-04	770	770	768	768	18,000	768
2005-04-01	757	774	756	774	7,000	774
2005-03-31	778	778	760	760	4,500	760
2005-03-30	760	778	740	778	21,000	778
2005-03-29	790	795	785	785	24,500	785
2005-03-28	850	850	830	830	10,000	830
2005-03-25	864	864	851	862	14,000	862
2005-03-24	857	864	850	864	17,000	864
2005-03-23	856	857	851	857	16,000	857
2005-03-22	860	863	852	859	13,500	859
2005-03-18	826	859	826	835	14,000	835
2005-03-17	825	831	821	825	18,500	825
2005-03-16	864	864	841	841	12,500	841
2005-03-15	851	864	851	863	25,000	863
2005-03-14	870	870	845	860	32,000	860
2005-03-11	825	854	820	848	73,000	848
2005-03-10	802	830	802	821	37,500	821
2005-03-09	794	800	785	799	18,000	799
2005-03-08	795	798	790	790	9,500	790
2005-03-07	795	795	787	790	13,500	790
2005-03-04	770	785	769	785	19,500	785
2005-03-03	775	785	768	785	21,500	785
2005-03-02	797	815	774	781	40,500	781
2005-03-01	745	779	735	779	49,500	779
2005-02-28	706	715	700	715	14,500	715
2005-02-25	719	719	690	695	12,000	695
2005-02-24	689	700	685	700	18,000	700
2005-02-23	696	696	677	688	14,000	688
2005-02-22	744	744	676	706	18,500	706
2005-02-21	700	710	695	710	23,500	710
2005-02-18	693	698	684	695	6,500	695
2005-02-17	682	695	681	695	15,500	695
2005-02-16	675	685	675	685	10,000	685
2005-02-15	679	679	671	672	25,000	672
2005-02-14	671	680	671	675	4,500	675
2005-02-10	670	670	660	660	9,500	660
2005-02-09	670	672	670	670	5,000	670
2005-02-08	657	672	656	672	5,000	672
2005-02-07	650	673	649	670	24,500	670
2005-02-04	650	655	650	654	6,000	654
2005-02-03	631	650	631	650	7,000	650
2005-02-02	640	649	640	649	13,000	649
2005-02-01	652	652	631	631	6,500	631
2005-01-31	633	645	633	635	18,000	635
2005-01-28	638	638	619	621	11,000	621
2005-01-27	642	645	642	645	3,000	645
2005-01-26	642	650	640	641	11,000	641
2005-01-25	658	665	640	642	16,000	642
2005-01-24	610	650	610	650	22,000	650
2005-01-21	603	605	603	603	8,000	603
2005-01-20	605	605	605	605	4,000	605
2005-01-19	610	610	610	610	3,000	610
2005-01-18	600	610	600	600	6,000	600
2005-01-17	600	600	600	600	4,000	600
2005-01-14	585	590	580	580	13,000	580
2005-01-13	600	600	585	585	17,000	585
2005-01-12	591	600	591	600	3,000	600
2005-01-11	581	590	580	580	45,000	580
2005-01-07	580	581	580	580	35,000	580
2005-01-05	569	569	565	565	3,000	565
2005-01-04	563	563	552	561	21,000	561

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31