7480 スズデン(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	840	840	825	825	6,000	825
2007-12-27	844	844	837	839	2,400	839
2007-12-26	842	850	842	844	2,700	844
2007-12-25	852	853	845	845	7,600	845
2007-12-21	829	833	827	828	5,100	828
2007-12-20	834	834	825	830	8,300	830
2007-12-19	833	834	830	834	10,300	834
2007-12-18	831	834	831	832	4,000	832
2007-12-17	838	840	834	839	6,400	839
2007-12-14	838	840	833	833	12,100	833
2007-12-13	838	845	838	838	5,100	838
2007-12-12	842	846	836	846	18,000	846
2007-12-11	843	846	839	843	9,400	843
2007-12-10	852	853	846	847	3,300	847
2007-12-07	865	870	849	850	11,600	850
2007-12-06	825	847	825	845	4,500	845
2007-12-05	830	835	828	835	2,600	835
2007-12-04	840	840	832	833	3,400	833
2007-12-03	840	840	832	836	9,000	836
2007-11-30	840	848	835	847	6,300	847
2007-11-29	835	843	830	843	6,900	843
2007-11-28	825	830	822	828	2,200	828
2007-11-27	821	835	818	835	4,400	835
2007-11-26	835	835	819	823	6,000	823
2007-11-22	820	825	818	821	11,700	821
2007-11-21	814	815	810	810	5,100	810
2007-11-20	800	809	799	809	12,700	809
2007-11-19	820	820	806	808	8,300	808
2007-11-16	820	820	811	817	5,300	817
2007-11-15	819	824	817	824	3,400	824
2007-11-14	812	820	808	817	5,500	817
2007-11-13	806	808	800	802	13,800	802
2007-11-12	821	823	811	813	9,600	813
2007-11-09	844	847	831	841	5,800	841
2007-11-08	837	840	834	834	7,800	834
2007-11-07	846	846	839	846	7,000	846
2007-11-06	846	849	842	842	11,800	842
2007-11-05	850	852	845	850	8,500	850
2007-11-02	857	862	853	853	8,500	853
2007-11-01	861	864	861	864	3,300	864
2007-10-31	859	859	848	855	2,600	855
2007-10-30	857	862	852	859	5,200	859
2007-10-29	845	867	845	866	21,600	866
2007-10-26	830	846	830	846	8,000	846
2007-10-25	867	867	833	840	24,900	840
2007-10-24	888	892	882	887	2,200	887
2007-10-23	887	894	887	889	3,700	889
2007-10-22	884	897	881	897	8,300	897
2007-10-19	897	897	885	894	4,900	894
2007-10-18	890	897	890	897	5,300	897
2007-10-17	895	895	887	887	5,000	887
2007-10-16	895	895	891	891	3,900	891
2007-10-15	891	895	890	891	4,100	891
2007-10-12	904	904	891	891	3,400	891
2007-10-11	894	902	894	900	7,600	900
2007-10-10	891	894	888	893	11,700	893
2007-10-09	889	892	885	886	6,900	886
2007-10-05	893	894	886	886	4,700	886
2007-10-04	893	893	885	890	5,200	890
2007-10-03	886	892	886	890	4,700	890
2007-10-02	888	892	882	885	6,900	885
2007-10-01	890	891	882	882	4,400	882
2007-09-28	892	896	891	892	5,300	892
2007-09-27	889	892	885	892	2,900	892
2007-09-26	898	898	885	887	3,000	887
2007-09-25	899	899	887	898	5,900	898
2007-09-21	896	902	894	902	15,900	902
2007-09-20	900	904	898	904	10,100	904
2007-09-19	897	900	890	900	10,400	900
2007-09-18	896	896	885	887	4,400	887
2007-09-14	913	913	893	898	16,200	898
2007-09-13	899	899	883	883	4,200	883
2007-09-12	884	898	882	897	9,900	897
2007-09-11	896	898	884	891	9,000	891
2007-09-10	881	905	880	899	11,100	899
2007-09-07	904	904	895	895	4,100	895
2007-09-06	899	907	897	901	3,900	901
2007-09-05	907	913	906	909	6,500	909
2007-09-04	914	914	904	910	7,500	910
2007-09-03	905	908	896	908	5,900	908
2007-08-31	884	908	884	905	19,600	905
2007-08-30	898	898	890	894	8,800	894
2007-08-29	883	896	883	893	9,200	893
2007-08-28	909	909	900	903	9,800	903
2007-08-27	912	920	904	906	13,100	906
2007-08-24	906	907	903	905	8,000	905
2007-08-23	906	910	903	909	14,000	909
2007-08-22	903	907	903	906	10,600	906
2007-08-21	892	900	884	900	28,100	900
2007-08-20	890	896	888	892	30,600	892
2007-08-17	910	910	888	889	28,200	889
2007-08-16	906	913	901	909	37,500	909
2007-08-15	908	927	908	922	21,200	922
2007-08-14	914	926	909	926	42,600	926
2007-08-13	910	915	905	909	13,700	909
2007-08-10	915	922	901	913	45,700	913
2007-08-09	925	925	916	919	29,600	919
2007-08-08	923	924	920	921	15,900	921
2007-08-07	922	930	917	918	15,600	918
2007-08-06	920	925	916	923	32,000	923
2007-08-03	925	927	924	925	12,000	925
2007-08-02	930	930	916	926	20,100	926
2007-08-01	927	932	923	930	55,600	930
2007-07-31	933	943	923	932	123,600	932
2007-07-30	940	957	938	945	191,000	945
2007-07-27	908	947	903	940	103,700	940
2007-07-26	974	974	948	948	42,300	948
2007-07-25	936	969	920	969	116,300	969
2007-07-24	993	994	953	956	69,600	956
2007-07-23	995	997	990	994	44,600	994
2007-07-20	997	1,010	995	998	45,900	998
2007-07-19	989	996	988	996	23,400	996
2007-07-18	994	994	974	992	32,200	992
2007-07-17	978	998	978	998	62,700	998
2007-07-13	973	975	968	972	30,200	972
2007-07-12	957	974	951	964	34,900	964
2007-07-11	949	957	946	955	21,200	955
2007-07-10	941	956	941	955	32,700	955
2007-07-09	956	962	939	942	92,400	942
2007-07-06	977	980	964	964	36,900	964
2007-07-05	974	987	966	980	63,600	980
2007-07-04	945	957	942	957	45,700	957
2007-07-03	929	938	926	938	40,700	938
2007-07-02	915	934	915	930	37,600	930
2007-06-29	914	919	911	911	35,300	911
2007-06-28	890	910	890	909	87,300	909
2007-06-27	880	895	880	887	51,500	887
2007-06-26	883	883	879	882	27,100	882
2007-06-25	875	884	874	882	25,300	882
2007-06-22	875	879	872	876	17,800	876
2007-06-21	877	878	874	875	20,000	875
2007-06-20	874	882	871	878	27,400	878
2007-06-19	875	877	871	875	24,400	875
2007-06-18	860	875	860	868	75,900	868
2007-06-15	842	855	835	855	91,500	855
2007-06-14	824	843	823	839	348,900	839
2007-06-13	841	843	821	821	75,300	821
2007-06-12	864	867	846	846	32,100	846
2007-06-11	865	871	865	867	27,300	867
2007-06-08	863	866	859	862	24,800	862
2007-06-07	865	874	856	873	58,800	873
2007-06-06	891	897	889	893	10,700	893
2007-06-05	889	892	889	892	9,200	892
2007-06-04	896	900	890	892	31,300	892
2007-06-01	876	895	876	885	39,800	885
2007-05-31	875	880	871	876	5,300	876
2007-05-30	876	880	873	873	7,000	873
2007-05-29	873	882	873	875	25,500	875
2007-05-28	874	875	871	874	8,900	874
2007-05-25	864	870	861	867	28,400	867
2007-05-24	859	862	852	862	24,000	862
2007-05-23	841	852	833	852	39,900	852
2007-05-22	824	831	814	822	15,000	822
2007-05-21	828	828	815	818	19,000	818
2007-05-18	797	803	795	802	10,000	802
2007-05-17	800	801	795	798	16,400	798
2007-05-16	820	820	800	802	24,700	802
2007-05-15	820	822	819	822	3,800	822
2007-05-14	826	828	823	826	8,500	826
2007-05-11	824	824	818	823	7,300	823
2007-05-10	825	826	821	826	6,200	826
2007-05-09	826	826	822	825	7,900	825
2007-05-08	831	831	825	826	12,500	826
2007-05-07	830	831	828	831	5,700	831
2007-05-02	830	831	827	829	7,700	829
2007-05-01	833	833	828	829	5,500	829
2007-04-27	829	831	824	831	7,500	831
2007-04-26	830	834	821	822	20,400	822
2007-04-25	814	815	810	811	8,000	811
2007-04-24	805	809	803	809	8,200	809
2007-04-23	806	806	803	804	11,400	804
2007-04-20	810	814	806	807	12,500	807
2007-04-19	822	823	810	811	10,600	811
2007-04-18	816	820	816	820	6,400	820
2007-04-17	820	820	815	815	4,400	815
2007-04-16	820	821	818	819	5,200	819
2007-04-13	822	823	820	820	3,500	820
2007-04-12	829	829	824	824	2,700	824
2007-04-11	827	832	827	830	8,100	830
2007-04-10	824	826	823	824	5,600	824
2007-04-09	818	828	818	821	10,100	821
2007-04-06	820	820	816	816	11,500	816
2007-04-05	820	824	819	820	7,500	820
2007-04-04	825	825	815	820	12,400	820
2007-04-03	840	840	820	824	9,400	824
2007-04-02	837	838	830	830	12,500	830
2007-03-30	836	840	835	837	9,700	837
2007-03-29	855	859	834	835	16,600	835
2007-03-28	858	859	845	845	9,100	845
2007-03-27	853	862	853	860	19,300	860
2007-03-26	878	887	878	887	56,300	887
2007-03-23	882	882	876	879	19,400	879
2007-03-22	885	885	875	876	23,000	876
2007-03-20	868	878	868	878	19,900	878
2007-03-19	861	867	861	865	15,400	865
2007-03-16	860	867	854	860	56,200	860
2007-03-15	850	851	848	848	14,100	848
2007-03-14	860	860	847	850	20,800	850
2007-03-13	870	872	865	866	9,800	866
2007-03-12	873	874	868	869	8,300	869
2007-03-09	860	863	855	863	4,200	863
2007-03-08	846	853	846	850	2,800	850
2007-03-07	852	854	845	845	15,500	845
2007-03-06	843	854	843	843	22,500	843
2007-03-05	860	862	843	845	15,500	845
2007-03-02	861	861	859	860	11,700	860
2007-03-01	865	868	859	861	6,500	861
2007-02-28	850	865	836	859	44,000	859
2007-02-27	875	875	867	873	12,900	873
2007-02-26	870	873	867	872	18,900	872
2007-02-23	870	871	865	867	12,800	867
2007-02-22	873	873	864	867	11,200	867
2007-02-21	863	870	859	863	83,600	863
2007-02-20	877	900	877	894	42,700	894
2007-02-19	870	877	870	874	15,900	874
2007-02-16	870	875	870	870	35,000	870
2007-02-15	880	880	857	870	41,000	870
2007-02-14	891	894	873	883	39,100	883
2007-02-13	891	894	890	891	7,500	891
2007-02-09	889	892	887	889	10,800	889
2007-02-08	890	891	889	890	7,800	890
2007-02-07	893	895	890	891	11,600	891
2007-02-06	894	896	892	893	3,600	893
2007-02-05	896	898	891	892	8,300	892
2007-02-02	893	895	890	890	6,800	890
2007-02-01	889	894	888	893	13,500	893
2007-01-31	897	897	885	890	11,700	890
2007-01-30	898	900	891	898	15,400	898
2007-01-29	898	902	885	902	58,800	902
2007-01-26	865	872	865	872	13,600	872
2007-01-25	877	877	872	872	10,900	872
2007-01-24	872	882	867	867	13,900	867
2007-01-23	881	882	871	872	21,400	872
2007-01-22	890	895	883	883	13,100	883
2007-01-19	878	889	865	889	16,800	889
2007-01-18	890	890	875	880	9,800	880
2007-01-17	894	895	886	893	8,800	893
2007-01-16	891	895	888	895	19,800	895
2007-01-15	892	897	880	896	40,700	896
2007-01-12	861	885	861	883	37,000	883
2007-01-11	856	865	856	861	24,000	861
2007-01-10	855	857	851	854	29,200	854
2007-01-09	835	860	835	855	40,200	855
2007-01-05	832	836	830	833	10,700	833
2007-01-04	830	835	829	829	3,500	829

分割・併合履歴：なし

2025年02月
日	月	火	水	木	金	土
« 01月31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