7480 スズデン(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	815	830	815	829	8,000	829
2006-12-28	825	825	819	819	9,000	819
2006-12-27	832	835	825	825	5,800	825
2006-12-26	828	832	825	832	14,600	832
2006-12-25	815	828	811	828	29,200	828
2006-12-22	817	819	808	810	8,600	810
2006-12-21	815	818	811	815	17,000	815
2006-12-20	813	816	807	815	16,600	815
2006-12-19	810	819	808	815	29,300	815
2006-12-18	800	817	800	816	28,200	816
2006-12-15	795	797	793	796	13,800	796
2006-12-14	790	790	783	789	7,400	789
2006-12-13	775	786	774	785	12,600	785
2006-12-12	768	780	768	780	8,700	780
2006-12-11	760	783	760	776	19,900	776
2006-12-08	757	759	752	757	17,600	757
2006-12-07	748	749	744	747	9,200	747
2006-12-06	743	752	737	748	17,000	748
2006-12-05	754	757	747	747	13,400	747
2006-12-04	749	750	745	749	18,000	749
2006-12-01	740	759	740	753	122,400	753
2006-11-30	727	738	727	730	28,900	730
2006-11-29	723	727	722	724	18,700	724
2006-11-28	721	722	718	722	16,400	722
2006-11-27	725	726	723	723	8,400	723
2006-11-24	726	728	725	726	8,600	726
2006-11-22	731	731	725	725	7,700	725
2006-11-21	736	736	730	730	5,600	730
2006-11-20	738	740	731	731	8,100	731
2006-11-17	737	738	735	735	8,600	735
2006-11-16	733	745	733	737	29,100	737
2006-11-15	754	754	752	753	2,000	753
2006-11-14	750	754	750	754	4,600	754
2006-11-13	755	759	753	755	2,300	755
2006-11-10	755	755	753	753	1,500	753
2006-11-09	758	758	754	755	2,300	755
2006-11-08	752	752	752	752	1,800	752
2006-11-07	757	758	754	755	2,400	755
2006-11-06	761	761	760	760	2,000	760
2006-11-02	758	764	758	760	5,800	760
2006-11-01	753	757	751	757	2,600	757
2006-10-31	751	755	751	755	4,100	755
2006-10-30	757	757	754	756	3,000	756
2006-10-27	761	761	756	757	2,200	757
2006-10-26	764	765	760	760	10,800	760
2006-10-25	775	775	760	764	5,100	764
2006-10-24	769	776	766	766	23,400	766
2006-10-23	740	747	738	747	1,800	747
2006-10-20	743	743	737	737	2,100	737
2006-10-19	732	745	732	733	3,000	733
2006-10-18	735	735	731	731	1,300	731
2006-10-17	730	734	730	734	9,800	734
2006-10-16	735	736	732	735	2,900	735
2006-10-13	736	740	732	735	6,000	735
2006-10-12	735	735	730	732	8,100	732
2006-10-11	750	750	737	737	3,300	737
2006-10-10	750	750	747	749	1,800	749
2006-10-06	750	750	745	745	6,000	745
2006-10-05	745	748	745	747	1,600	747
2006-10-04	755	755	740	744	7,200	744
2006-10-03	759	759	754	754	6,200	754
2006-10-02	754	756	754	755	4,500	755
2006-09-29	752	753	751	753	4,000	753
2006-09-28	742	755	742	752	4,300	752
2006-09-27	739	741	738	740	5,600	740
2006-09-26	738	740	731	735	9,800	735
2006-09-25	739	739	727	727	8,700	727
2006-09-22	725	730	725	730	7,300	730
2006-09-21	730	736	730	734	7,500	734
2006-09-20	734	734	729	729	700	729
2006-09-19	729	732	729	732	1,900	732
2006-09-15	729	729	729	729	1,700	729
2006-09-14	731	734	730	734	3,000	734
2006-09-13	731	735	730	730	3,000	730
2006-09-12	731	731	730	730	1,200	730
2006-09-11	738	738	730	730	3,500	730
2006-09-08	735	735	728	728	1,900	728
2006-09-07	735	735	730	730	5,800	730
2006-09-06	727	735	727	733	6,400	733
2006-09-05	723	730	723	726	2,700	726
2006-09-04	728	728	718	728	8,500	728
2006-09-01	715	720	715	718	11,900	718
2006-08-31	720	722	716	720	14,100	720
2006-08-30	727	729	721	722	17,600	722
2006-08-29	729	730	726	727	10,300	727
2006-08-28	738	738	728	731	10,900	731
2006-08-25	749	750	736	745	6,800	745
2006-08-24	740	745	737	745	5,600	745
2006-08-23	739	740	735	740	4,200	740
2006-08-22	740	740	736	737	5,400	737
2006-08-21	735	740	733	740	6,100	740
2006-08-18	731	734	731	733	4,700	733
2006-08-17	730	735	729	731	8,000	731
2006-08-16	730	730	727	730	14,600	730
2006-08-15	730	730	724	730	2,300	730
2006-08-14	732	732	729	729	700	729
2006-08-11	730	739	730	731	2,500	731
2006-08-10	732	738	729	730	3,400	730
2006-08-09	729	732	728	730	3,000	730
2006-08-08	727	733	727	733	1,700	733
2006-08-07	740	740	728	739	1,500	739
2006-08-04	730	733	730	731	700	731
2006-08-03	730	738	730	738	1,100	738
2006-08-02	739	739	739	739	2,200	739
2006-08-01	739	739	734	737	1,000	737
2006-07-31	735	739	733	738	5,800	738
2006-07-28	740	740	732	733	3,800	733
2006-07-27	731	741	731	741	5,400	741
2006-07-26	740	740	740	740	1,600	740
2006-07-25	748	748	735	735	7,600	735
2006-07-24	740	740	702	728	8,300	728
2006-07-21	730	730	730	730	2,600	730
2006-07-20	730	739	730	730	5,200	730
2006-07-19	740	740	729	730	2,800	730
2006-07-18	737	747	735	740	1,200	740
2006-07-14	731	745	731	745	1,500	745
2006-07-13	744	744	736	736	2,500	736
2006-07-12	756	756	750	751	1,200	751
2006-07-11	769	769	760	760	1,600	760
2006-07-10	767	767	761	762	1,000	762
2006-07-07	767	767	767	767	300	767
2006-07-06	766	774	766	770	1,500	770
2006-07-05	773	773	765	765	1,400	765
2006-07-04	770	774	764	774	2,900	774
2006-07-03	756	769	756	764	2,700	764
2006-06-30	760	760	752	759	3,300	759
2006-06-29	755	756	752	754	3,600	754
2006-06-28	758	758	750	756	2,900	756
2006-06-27	754	760	750	760	4,600	760
2006-06-26	756	756	743	750	2,800	750
2006-06-23	770	770	756	756	7,600	756
2006-06-22	760	760	757	760	2,100	760
2006-06-21	756	756	748	749	1,400	749
2006-06-20	774	774	752	753	1,800	753
2006-06-19	773	777	764	764	2,000	764
2006-06-16	763	767	763	763	10,600	763
2006-06-15	739	745	739	741	1,800	741
2006-06-14	738	740	731	740	2,900	740
2006-06-13	741	741	735	735	7,700	735
2006-06-12	753	765	739	740	9,100	740
2006-06-09	729	749	729	749	5,900	749
2006-06-08	745	745	730	730	8,100	730
2006-06-07	740	773	740	745	12,400	745
2006-06-06	765	765	741	741	10,800	741
2006-06-05	780	785	770	775	6,700	775
2006-06-02	800	800	772	780	6,600	780
2006-06-01	801	801	795	795	4,200	795
2006-05-31	800	809	798	801	10,000	801
2006-05-30	814	814	809	811	5,100	811
2006-05-29	814	814	807	808	2,300	808
2006-05-26	820	820	805	805	5,400	805
2006-05-25	812	812	809	812	4,300	812
2006-05-24	810	814	801	805	6,400	805
2006-05-23	822	822	810	810	10,200	810
2006-05-22	825	830	820	821	9,300	821
2006-05-19	810	815	805	815	13,800	815
2006-05-18	810	818	792	805	9,300	805
2006-05-17	809	810	803	810	7,500	810
2006-05-16	824	824	799	799	29,200	799
2006-05-15	819	820	800	816	28,600	816
2006-05-12	815	817	800	817	11,800	817
2006-05-11	794	810	794	810	13,500	810
2006-05-10	802	802	793	800	4,100	800
2006-05-09	802	803	800	802	3,400	802
2006-05-08	800	801	799	799	6,600	799
2006-05-02	799	800	795	799	7,200	799
2006-05-01	800	800	796	797	2,400	797
2006-04-28	791	797	791	796	1,400	796
2006-04-27	789	797	784	797	2,700	797
2006-04-26	792	799	784	789	13,100	789
2006-04-25	800	800	781	781	2,600	781
2006-04-24	800	800	782	782	3,800	782
2006-04-21	783	790	781	790	4,900	790
2006-04-20	795	795	783	783	6,500	783
2006-04-19	803	803	792	799	6,500	799
2006-04-18	800	800	797	797	6,800	797
2006-04-17	797	805	797	803	8,100	803
2006-04-14	796	797	795	797	5,500	797
2006-04-13	810	810	800	800	7,200	800
2006-04-12	806	809	803	804	8,100	804
2006-04-11	812	812	805	806	11,100	806
2006-04-10	803	811	800	811	11,400	811
2006-04-07	798	798	794	794	4,500	794
2006-04-06	800	800	792	795	26,200	795
2006-04-05	800	800	790	790	18,600	790
2006-04-04	790	794	788	789	4,900	789
2006-04-03	786	788	784	784	7,100	784
2006-03-31	775	780	775	780	3,100	780
2006-03-30	773	779	773	775	4,100	775
2006-03-29	770	775	769	774	2,900	774
2006-03-28	770	775	765	770	3,400	770
2006-03-27	788	789	780	783	21,200	783
2006-03-24	793	793	780	780	17,000	780
2006-03-23	791	791	785	785	16,100	785
2006-03-22	780	790	780	783	7,300	783
2006-03-20	776	776	775	776	15,000	776
2006-03-17	774	777	770	774	19,200	774
2006-03-16	779	784	773	773	7,200	773
2006-03-15	780	780	777	778	8,200	778
2006-03-14	774	780	774	776	9,300	776
2006-03-13	772	780	770	770	10,900	770
2006-03-10	765	767	764	765	11,300	765
2006-03-09	762	770	762	764	7,200	764
2006-03-08	771	771	760	760	9,900	760
2006-03-07	774	777	774	774	3,700	774
2006-03-06	785	785	777	777	6,600	777
2006-03-03	785	785	785	785	800	785
2006-03-02	795	795	786	786	1,500	786
2006-03-01	798	798	788	788	1,200	788
2006-02-28	784	798	783	798	2,200	798
2006-02-27	798	798	777	779	2,700	779
2006-02-24	779	779	770	774	8,400	774
2006-02-23	770	773	770	773	6,300	773
2006-02-22	773	773	767	768	5,300	768
2006-02-21	766	766	760	763	6,400	763
2006-02-20	770	774	767	767	6,600	767
2006-02-17	775	785	775	775	4,900	775
2006-02-16	790	790	780	780	3,000	780
2006-02-15	800	800	790	790	2,000	790
2006-02-14	780	791	780	790	8,300	790
2006-02-13	790	791	788	788	7,000	788
2006-02-10	806	810	790	790	7,000	790
2006-02-09	803	806	801	801	4,500	801
2006-02-08	800	805	799	799	11,900	799
2006-02-07	800	802	797	797	13,700	797
2006-02-06	800	801	797	799	18,200	799
2006-02-03	800	802	798	798	8,000	798
2006-02-02	795	802	795	802	23,900	802
2006-02-01	816	816	795	797	20,700	797
2006-01-31	820	820	816	817	9,600	817
2006-01-30	820	824	816	821	23,500	821
2006-01-27	825	835	820	835	7,900	835
2006-01-26	822	827	819	821	3,000	821
2006-01-25	829	829	819	819	6,300	819
2006-01-24	829	829	816	820	5,200	820
2006-01-23	830	830	820	821	6,100	821
2006-01-20	846	846	830	830	7,800	830
2006-01-19	780	830	780	816	11,500	816
2006-01-18	848	848	790	795	19,800	795
2006-01-17	860	860	851	859	7,400	859
2006-01-16	855	862	851	862	14,500	862
2006-01-13	857	858	853	853	3,800	853
2006-01-12	860	860	850	857	3,100	857
2006-01-11	860	860	840	840	8,500	840
2006-01-10	870	874	855	859	9,100	859
2006-01-06	860	864	855	863	7,300	863
2006-01-05	855	860	855	860	9,700	860
2006-01-04	842	857	842	843	3,200	843

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