7480 スズデン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 595 | 604 | 595 | 604 | 5,100 | 604 |
| 2008-12-29 | 596 | 602 | 593 | 602 | 3,800 | 602 |
| 2008-12-26 | 602 | 604 | 593 | 593 | 5,100 | 593 |
| 2008-12-25 | 604 | 604 | 601 | 601 | 6,000 | 601 |
| 2008-12-24 | 604 | 604 | 595 | 603 | 3,900 | 603 |
| 2008-12-22 | 600 | 601 | 595 | 601 | 3,900 | 601 |
| 2008-12-19 | 608 | 610 | 605 | 605 | 2,000 | 605 |
| 2008-12-18 | 608 | 614 | 608 | 612 | 3,500 | 612 |
| 2008-12-17 | 604 | 615 | 603 | 607 | 900 | 607 |
| 2008-12-16 | 619 | 619 | 603 | 612 | 3,000 | 612 |
| 2008-12-15 | 618 | 626 | 600 | 624 | 8,000 | 624 |
| 2008-12-12 | 624 | 625 | 593 | 593 | 18,700 | 593 |
| 2008-12-11 | 593 | 606 | 585 | 606 | 5,400 | 606 |
| 2008-12-10 | 603 | 603 | 590 | 598 | 2,300 | 598 |
| 2008-12-09 | 606 | 606 | 593 | 594 | 2,200 | 594 |
| 2008-12-08 | 584 | 608 | 581 | 606 | 7,800 | 606 |
| 2008-12-05 | 588 | 589 | 579 | 581 | 5,000 | 581 |
| 2008-12-04 | 583 | 583 | 578 | 578 | 3,500 | 578 |
| 2008-12-03 | 567 | 574 | 562 | 574 | 3,400 | 574 |
| 2008-12-02 | 567 | 574 | 552 | 567 | 4,600 | 567 |
| 2008-12-01 | 571 | 571 | 558 | 558 | 2,900 | 558 |
| 2008-11-28 | 587 | 587 | 560 | 570 | 3,800 | 570 |
| 2008-11-27 | 575 | 584 | 571 | 572 | 2,300 | 572 |
| 2008-11-26 | 590 | 590 | 575 | 580 | 2,700 | 580 |
| 2008-11-25 | 603 | 607 | 588 | 589 | 5,600 | 589 |
| 2008-11-21 | 554 | 586 | 554 | 586 | 4,700 | 586 |
| 2008-11-20 | 593 | 593 | 555 | 566 | 3,800 | 566 |
| 2008-11-19 | 595 | 595 | 577 | 584 | 3,200 | 584 |
| 2008-11-18 | 570 | 579 | 559 | 578 | 2,800 | 578 |
| 2008-11-17 | 562 | 579 | 560 | 570 | 2,400 | 570 |
| 2008-11-14 | 577 | 587 | 560 | 561 | 3,700 | 561 |
| 2008-11-13 | 564 | 577 | 549 | 549 | 3,500 | 549 |
| 2008-11-12 | 565 | 571 | 556 | 568 | 2,200 | 568 |
| 2008-11-11 | 575 | 584 | 564 | 572 | 7,500 | 572 |
| 2008-11-10 | 599 | 599 | 576 | 584 | 5,100 | 584 |
| 2008-11-07 | 611 | 626 | 586 | 593 | 4,700 | 593 |
| 2008-11-06 | 637 | 641 | 601 | 601 | 12,000 | 601 |
| 2008-11-05 | 660 | 661 | 625 | 627 | 10,100 | 627 |
| 2008-11-04 | 627 | 640 | 612 | 640 | 5,400 | 640 |
| 2008-10-31 | 638 | 639 | 600 | 611 | 9,400 | 611 |
| 2008-10-30 | 607 | 635 | 607 | 634 | 17,400 | 634 |
| 2008-10-29 | 617 | 620 | 610 | 617 | 12,200 | 617 |
| 2008-10-28 | 625 | 625 | 594 | 602 | 10,000 | 602 |
| 2008-10-27 | 638 | 639 | 612 | 615 | 6,800 | 615 |
| 2008-10-24 | 649 | 649 | 622 | 645 | 5,400 | 645 |
| 2008-10-23 | 635 | 649 | 622 | 649 | 6,900 | 649 |
| 2008-10-22 | 672 | 673 | 650 | 655 | 8,200 | 655 |
| 2008-10-21 | 660 | 662 | 651 | 662 | 6,400 | 662 |
| 2008-10-20 | 617 | 650 | 614 | 650 | 7,000 | 650 |
| 2008-10-17 | 578 | 628 | 559 | 628 | 7,200 | 628 |
| 2008-10-16 | 590 | 593 | 538 | 577 | 11,000 | 577 |
| 2008-10-15 | 588 | 606 | 588 | 605 | 6,300 | 605 |
| 2008-10-14 | 526 | 558 | 521 | 558 | 6,600 | 558 |
| 2008-10-10 | 523 | 523 | 480 | 486 | 7,300 | 486 |
| 2008-10-09 | 504 | 542 | 504 | 525 | 6,500 | 525 |
| 2008-10-08 | 578 | 585 | 550 | 550 | 12,200 | 550 |
| 2008-10-07 | 578 | 598 | 551 | 598 | 6,700 | 598 |
| 2008-10-06 | 610 | 614 | 603 | 611 | 6,400 | 611 |
| 2008-10-03 | 640 | 650 | 637 | 650 | 4,500 | 650 |
| 2008-10-02 | 677 | 677 | 655 | 660 | 4,900 | 660 |
| 2008-10-01 | 660 | 664 | 645 | 652 | 1,400 | 652 |
| 2008-09-30 | 652 | 662 | 632 | 649 | 2,000 | 649 |
| 2008-09-29 | 669 | 677 | 665 | 667 | 2,000 | 667 |
| 2008-09-26 | 684 | 687 | 636 | 659 | 8,500 | 659 |
| 2008-09-25 | 667 | 683 | 667 | 683 | 3,500 | 683 |
| 2008-09-24 | 704 | 705 | 699 | 705 | 7,000 | 705 |
| 2008-09-22 | 692 | 700 | 683 | 684 | 8,300 | 684 |
| 2008-09-19 | 654 | 671 | 650 | 671 | 14,800 | 671 |
| 2008-09-18 | 643 | 660 | 615 | 660 | 11,700 | 660 |
| 2008-09-17 | 619 | 645 | 615 | 645 | 12,800 | 645 |
| 2008-09-16 | 650 | 651 | 641 | 649 | 6,000 | 649 |
| 2008-09-12 | 669 | 682 | 669 | 680 | 6,800 | 680 |
| 2008-09-11 | 680 | 682 | 673 | 676 | 2,600 | 676 |
| 2008-09-10 | 669 | 680 | 669 | 680 | 3,400 | 680 |
| 2008-09-09 | 682 | 682 | 659 | 662 | 1,800 | 662 |
| 2008-09-08 | 656 | 683 | 656 | 682 | 2,100 | 682 |
| 2008-09-05 | 670 | 673 | 657 | 662 | 3,300 | 662 |
| 2008-09-04 | 666 | 680 | 663 | 680 | 1,900 | 680 |
| 2008-09-03 | 662 | 674 | 662 | 674 | 1,000 | 674 |
| 2008-09-02 | 686 | 686 | 652 | 663 | 3,900 | 663 |
| 2008-09-01 | 677 | 677 | 665 | 666 | 1,700 | 666 |
| 2008-08-29 | 660 | 679 | 655 | 679 | 5,000 | 679 |
| 2008-08-28 | 663 | 663 | 660 | 660 | 1,900 | 660 |
| 2008-08-27 | 665 | 675 | 635 | 673 | 2,900 | 673 |
| 2008-08-26 | 682 | 682 | 669 | 669 | 500 | 669 |
| 2008-08-25 | 688 | 694 | 678 | 694 | 4,600 | 694 |
| 2008-08-22 | 666 | 668 | 658 | 668 | 3,400 | 668 |
| 2008-08-21 | 650 | 655 | 647 | 654 | 2,000 | 654 |
| 2008-08-20 | 658 | 658 | 641 | 655 | 2,700 | 655 |
| 2008-08-19 | 663 | 663 | 644 | 648 | 4,300 | 648 |
| 2008-08-18 | 660 | 662 | 650 | 660 | 5,900 | 660 |
| 2008-08-15 | 675 | 678 | 661 | 662 | 2,600 | 662 |
| 2008-08-14 | 682 | 686 | 676 | 676 | 2,300 | 676 |
| 2008-08-13 | 681 | 683 | 680 | 681 | 2,100 | 681 |
| 2008-08-12 | 695 | 696 | 691 | 691 | 1,200 | 691 |
| 2008-08-11 | 700 | 702 | 696 | 698 | 1,700 | 698 |
| 2008-08-08 | 700 | 704 | 700 | 703 | 1,800 | 703 |
| 2008-08-07 | 709 | 709 | 701 | 704 | 1,500 | 704 |
| 2008-08-06 | 711 | 711 | 705 | 705 | 3,700 | 705 |
| 2008-08-05 | 707 | 715 | 706 | 708 | 3,400 | 708 |
| 2008-08-04 | 716 | 718 | 708 | 714 | 2,900 | 714 |
| 2008-08-01 | 733 | 734 | 704 | 705 | 2,500 | 705 |
| 2008-07-31 | 730 | 730 | 723 | 729 | 2,700 | 729 |
| 2008-07-30 | 716 | 725 | 716 | 725 | 1,100 | 725 |
| 2008-07-29 | 724 | 724 | 710 | 715 | 1,400 | 715 |
| 2008-07-28 | 741 | 741 | 727 | 727 | 1,700 | 727 |
| 2008-07-25 | 739 | 739 | 721 | 721 | 4,900 | 721 |
| 2008-07-24 | 713 | 720 | 707 | 719 | 2,200 | 719 |
| 2008-07-23 | 700 | 713 | 696 | 707 | 4,700 | 707 |
| 2008-07-22 | 700 | 700 | 695 | 700 | 2,800 | 700 |
| 2008-07-18 | 700 | 709 | 700 | 700 | 2,300 | 700 |
| 2008-07-17 | 704 | 709 | 701 | 708 | 3,300 | 708 |
| 2008-07-16 | 706 | 706 | 699 | 702 | 1,600 | 702 |
| 2008-07-15 | 711 | 717 | 706 | 706 | 1,900 | 706 |
| 2008-07-14 | 700 | 706 | 700 | 702 | 4,800 | 702 |
| 2008-07-11 | 705 | 710 | 702 | 703 | 3,500 | 703 |
| 2008-07-10 | 710 | 710 | 705 | 705 | 1,400 | 705 |
| 2008-07-09 | 710 | 712 | 706 | 708 | 1,200 | 708 |
| 2008-07-08 | 713 | 718 | 708 | 708 | 3,100 | 708 |
| 2008-07-07 | 725 | 725 | 712 | 719 | 3,400 | 719 |
| 2008-07-04 | 713 | 719 | 710 | 718 | 2,700 | 718 |
| 2008-07-03 | 718 | 718 | 710 | 713 | 2,800 | 713 |
| 2008-07-02 | 720 | 720 | 710 | 714 | 2,700 | 714 |
| 2008-07-01 | 714 | 718 | 711 | 713 | 1,700 | 713 |
| 2008-06-30 | 720 | 720 | 713 | 713 | 3,400 | 713 |
| 2008-06-27 | 724 | 727 | 720 | 721 | 2,500 | 721 |
| 2008-06-26 | 727 | 732 | 723 | 731 | 2,000 | 731 |
| 2008-06-25 | 742 | 742 | 720 | 727 | 14,200 | 727 |
| 2008-06-24 | 735 | 735 | 729 | 732 | 3,500 | 732 |
| 2008-06-23 | 719 | 720 | 710 | 720 | 5,000 | 720 |
| 2008-06-20 | 732 | 732 | 723 | 729 | 2,400 | 729 |
| 2008-06-19 | 734 | 737 | 729 | 732 | 7,200 | 732 |
| 2008-06-18 | 736 | 736 | 727 | 733 | 4,700 | 733 |
| 2008-06-17 | 738 | 739 | 722 | 733 | 10,500 | 733 |
| 2008-06-16 | 717 | 726 | 712 | 717 | 3,100 | 717 |
| 2008-06-13 | 717 | 719 | 710 | 714 | 7,800 | 714 |
| 2008-06-12 | 705 | 716 | 701 | 716 | 14,000 | 716 |
| 2008-06-11 | 723 | 723 | 715 | 715 | 8,700 | 715 |
| 2008-06-10 | 723 | 725 | 721 | 723 | 2,600 | 723 |
| 2008-06-09 | 726 | 727 | 724 | 725 | 4,300 | 725 |
| 2008-06-06 | 735 | 739 | 735 | 735 | 2,000 | 735 |
| 2008-06-05 | 730 | 736 | 729 | 736 | 1,700 | 736 |
| 2008-06-04 | 736 | 736 | 730 | 736 | 2,800 | 736 |
| 2008-06-03 | 735 | 735 | 729 | 729 | 5,400 | 729 |
| 2008-06-02 | 729 | 734 | 729 | 731 | 2,700 | 731 |
| 2008-05-30 | 729 | 732 | 727 | 727 | 4,700 | 727 |
| 2008-05-29 | 725 | 732 | 725 | 729 | 2,400 | 729 |
| 2008-05-28 | 733 | 733 | 725 | 725 | 5,200 | 725 |
| 2008-05-27 | 730 | 734 | 730 | 732 | 6,000 | 732 |
| 2008-05-26 | 730 | 734 | 730 | 730 | 10,100 | 730 |
| 2008-05-23 | 733 | 735 | 730 | 731 | 3,500 | 731 |
| 2008-05-22 | 737 | 737 | 731 | 731 | 3,000 | 731 |
| 2008-05-21 | 736 | 737 | 731 | 732 | 4,500 | 732 |
| 2008-05-20 | 744 | 744 | 736 | 739 | 5,700 | 739 |
| 2008-05-19 | 738 | 740 | 734 | 740 | 8,000 | 740 |
| 2008-05-16 | 735 | 739 | 735 | 736 | 3,700 | 736 |
| 2008-05-15 | 741 | 741 | 732 | 732 | 9,200 | 732 |
| 2008-05-14 | 728 | 731 | 723 | 731 | 11,100 | 731 |
| 2008-05-13 | 741 | 743 | 726 | 727 | 14,800 | 727 |
| 2008-05-12 | 764 | 764 | 753 | 758 | 3,500 | 758 |
| 2008-05-09 | 758 | 764 | 755 | 755 | 4,700 | 755 |
| 2008-05-08 | 764 | 765 | 759 | 759 | 3,400 | 759 |
| 2008-05-07 | 760 | 763 | 759 | 759 | 3,200 | 759 |
| 2008-05-02 | 758 | 763 | 758 | 760 | 3,900 | 760 |
| 2008-05-01 | 760 | 760 | 754 | 756 | 3,400 | 756 |
| 2008-04-30 | 762 | 764 | 756 | 759 | 3,400 | 759 |
| 2008-04-28 | 760 | 764 | 758 | 764 | 2,900 | 764 |
| 2008-04-25 | 768 | 769 | 756 | 758 | 5,900 | 758 |
| 2008-04-24 | 757 | 761 | 757 | 758 | 1,800 | 758 |
| 2008-04-23 | 757 | 766 | 757 | 762 | 2,000 | 762 |
| 2008-04-22 | 771 | 771 | 760 | 761 | 3,300 | 761 |
| 2008-04-21 | 765 | 765 | 757 | 761 | 2,700 | 761 |
| 2008-04-18 | 760 | 761 | 754 | 761 | 2,700 | 761 |
| 2008-04-17 | 750 | 757 | 730 | 753 | 4,800 | 753 |
| 2008-04-16 | 739 | 752 | 731 | 752 | 3,600 | 752 |
| 2008-04-15 | 740 | 740 | 730 | 739 | 1,700 | 739 |
| 2008-04-14 | 750 | 750 | 737 | 740 | 4,100 | 740 |
| 2008-04-11 | 746 | 753 | 742 | 753 | 1,900 | 753 |
| 2008-04-10 | 759 | 760 | 742 | 742 | 2,600 | 742 |
| 2008-04-09 | 760 | 760 | 755 | 759 | 6,500 | 759 |
| 2008-04-08 | 738 | 782 | 738 | 764 | 9,000 | 764 |
| 2008-04-07 | 764 | 768 | 755 | 768 | 1,500 | 768 |
| 2008-04-04 | 755 | 758 | 751 | 757 | 1,600 | 757 |
| 2008-04-03 | 759 | 765 | 750 | 765 | 1,500 | 765 |
| 2008-04-02 | 757 | 757 | 744 | 752 | 4,400 | 752 |
| 2008-04-01 | 775 | 775 | 725 | 737 | 12,100 | 737 |
| 2008-03-31 | 779 | 779 | 767 | 775 | 4,200 | 775 |
| 2008-03-28 | 781 | 784 | 778 | 782 | 1,100 | 782 |
| 2008-03-27 | 777 | 782 | 774 | 774 | 3,600 | 774 |
| 2008-03-26 | 759 | 781 | 759 | 777 | 8,300 | 777 |
| 2008-03-25 | 803 | 804 | 797 | 802 | 25,100 | 802 |
| 2008-03-24 | 780 | 803 | 778 | 793 | 12,900 | 793 |
| 2008-03-21 | 770 | 784 | 768 | 780 | 12,400 | 780 |
| 2008-03-19 | 760 | 776 | 760 | 769 | 4,500 | 769 |
| 2008-03-18 | 778 | 778 | 756 | 760 | 11,700 | 760 |
| 2008-03-17 | 790 | 790 | 772 | 777 | 6,500 | 777 |
| 2008-03-14 | 806 | 806 | 787 | 789 | 11,400 | 789 |
| 2008-03-13 | 800 | 800 | 794 | 796 | 5,700 | 796 |
| 2008-03-12 | 808 | 811 | 800 | 805 | 7,300 | 805 |
| 2008-03-11 | 805 | 806 | 800 | 803 | 9,000 | 803 |
| 2008-03-10 | 810 | 811 | 805 | 805 | 6,300 | 805 |
| 2008-03-07 | 810 | 814 | 810 | 811 | 5,600 | 811 |
| 2008-03-06 | 810 | 812 | 810 | 810 | 1,900 | 810 |
| 2008-03-05 | 807 | 811 | 807 | 810 | 3,500 | 810 |
| 2008-03-04 | 812 | 812 | 806 | 807 | 5,300 | 807 |
| 2008-03-03 | 807 | 810 | 806 | 807 | 8,700 | 807 |
| 2008-02-29 | 807 | 809 | 807 | 807 | 8,000 | 807 |
| 2008-02-28 | 806 | 811 | 806 | 809 | 5,300 | 809 |
| 2008-02-27 | 811 | 812 | 810 | 812 | 7,200 | 812 |
| 2008-02-26 | 813 | 813 | 806 | 806 | 13,300 | 806 |
| 2008-02-25 | 809 | 812 | 807 | 812 | 12,200 | 812 |
| 2008-02-22 | 813 | 813 | 805 | 805 | 9,100 | 805 |
| 2008-02-21 | 804 | 813 | 804 | 813 | 3,900 | 813 |
| 2008-02-20 | 809 | 811 | 804 | 804 | 3,100 | 804 |
| 2008-02-19 | 809 | 814 | 808 | 814 | 3,800 | 814 |
| 2008-02-18 | 813 | 817 | 805 | 808 | 3,300 | 808 |
| 2008-02-15 | 799 | 818 | 799 | 810 | 7,100 | 810 |
| 2008-02-14 | 809 | 820 | 809 | 819 | 5,300 | 819 |
| 2008-02-13 | 808 | 813 | 800 | 806 | 13,600 | 806 |
| 2008-02-12 | 810 | 815 | 804 | 804 | 6,900 | 804 |
| 2008-02-08 | 808 | 813 | 803 | 810 | 3,800 | 810 |
| 2008-02-07 | 810 | 810 | 803 | 809 | 5,400 | 809 |
| 2008-02-06 | 813 | 817 | 800 | 800 | 13,800 | 800 |
| 2008-02-05 | 821 | 826 | 820 | 822 | 9,300 | 822 |
| 2008-02-04 | 829 | 830 | 816 | 826 | 18,000 | 826 |
| 2008-02-01 | 819 | 823 | 815 | 823 | 8,300 | 823 |
| 2008-01-31 | 800 | 816 | 800 | 816 | 9,100 | 816 |
| 2008-01-30 | 811 | 815 | 810 | 811 | 5,700 | 811 |
| 2008-01-29 | 811 | 816 | 810 | 816 | 3,100 | 816 |
| 2008-01-28 | 803 | 812 | 801 | 804 | 4,800 | 804 |
| 2008-01-25 | 810 | 814 | 802 | 805 | 6,300 | 805 |
| 2008-01-24 | 797 | 800 | 794 | 800 | 7,100 | 800 |
| 2008-01-23 | 780 | 789 | 778 | 787 | 10,500 | 787 |
| 2008-01-22 | 795 | 799 | 780 | 780 | 19,100 | 780 |
| 2008-01-21 | 800 | 805 | 796 | 796 | 5,600 | 796 |
| 2008-01-18 | 805 | 809 | 795 | 804 | 6,100 | 804 |
| 2008-01-17 | 796 | 809 | 795 | 808 | 10,400 | 808 |
| 2008-01-16 | 801 | 807 | 796 | 806 | 19,500 | 806 |
| 2008-01-15 | 825 | 825 | 806 | 807 | 6,200 | 807 |
| 2008-01-11 | 841 | 841 | 806 | 819 | 8,100 | 819 |
| 2008-01-10 | 840 | 843 | 830 | 831 | 3,400 | 831 |
| 2008-01-09 | 809 | 878 | 805 | 852 | 21,500 | 852 |
| 2008-01-08 | 803 | 813 | 803 | 812 | 4,500 | 812 |
| 2008-01-07 | 801 | 815 | 801 | 811 | 7,100 | 811 |
| 2008-01-04 | 823 | 823 | 803 | 808 | 4,400 | 808 |
分割・併合履歴 ： なし