7480 スズデン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 440 | 452 | 437 | 441 | 6,600 | 441 |
| 2009-12-29 | 474 | 474 | 420 | 420 | 12,900 | 420 |
| 2009-12-28 | 470 | 473 | 465 | 466 | 8,300 | 466 |
| 2009-12-25 | 478 | 487 | 478 | 479 | 15,400 | 479 |
| 2009-12-24 | 468 | 468 | 464 | 465 | 5,300 | 465 |
| 2009-12-22 | 485 | 485 | 468 | 468 | 6,200 | 468 |
| 2009-12-21 | 485 | 485 | 475 | 475 | 3,800 | 475 |
| 2009-12-18 | 485 | 485 | 475 | 478 | 4,400 | 478 |
| 2009-12-17 | 456 | 480 | 456 | 480 | 7,400 | 480 |
| 2009-12-16 | 473 | 477 | 461 | 461 | 10,500 | 461 |
| 2009-12-15 | 486 | 486 | 470 | 472 | 4,600 | 472 |
| 2009-12-14 | 488 | 488 | 475 | 481 | 3,500 | 481 |
| 2009-12-11 | 490 | 490 | 484 | 489 | 12,900 | 489 |
| 2009-12-10 | 470 | 475 | 468 | 470 | 3,300 | 470 |
| 2009-12-09 | 463 | 470 | 459 | 470 | 4,500 | 470 |
| 2009-12-08 | 462 | 470 | 460 | 463 | 5,000 | 463 |
| 2009-12-07 | 459 | 466 | 458 | 464 | 3,000 | 464 |
| 2009-12-04 | 462 | 463 | 454 | 454 | 3,000 | 454 |
| 2009-12-03 | 441 | 464 | 440 | 464 | 7,200 | 464 |
| 2009-12-02 | 439 | 441 | 435 | 436 | 5,400 | 436 |
| 2009-12-01 | 423 | 435 | 422 | 434 | 7,300 | 434 |
| 2009-11-30 | 424 | 424 | 408 | 421 | 6,400 | 421 |
| 2009-11-27 | 408 | 417 | 408 | 416 | 2,000 | 416 |
| 2009-11-26 | 409 | 412 | 407 | 412 | 1,800 | 412 |
| 2009-11-25 | 412 | 414 | 408 | 413 | 7,700 | 413 |
| 2009-11-24 | 418 | 418 | 395 | 400 | 6,600 | 400 |
| 2009-11-20 | 430 | 430 | 417 | 417 | 2,300 | 417 |
| 2009-11-19 | 445 | 446 | 415 | 425 | 6,300 | 425 |
| 2009-11-18 | 456 | 462 | 442 | 448 | 5,900 | 448 |
| 2009-11-17 | 452 | 458 | 448 | 456 | 3,700 | 456 |
| 2009-11-16 | 456 | 461 | 452 | 452 | 1,500 | 452 |
| 2009-11-13 | 450 | 458 | 450 | 457 | 4,400 | 457 |
| 2009-11-12 | 473 | 473 | 460 | 462 | 4,700 | 462 |
| 2009-11-11 | 465 | 473 | 465 | 472 | 5,200 | 472 |
| 2009-11-10 | 483 | 490 | 476 | 479 | 6,000 | 479 |
| 2009-11-09 | 490 | 490 | 482 | 482 | 3,100 | 482 |
| 2009-11-06 | 488 | 492 | 487 | 489 | 3,300 | 489 |
| 2009-11-05 | 493 | 494 | 491 | 493 | 1,800 | 493 |
| 2009-11-04 | 491 | 493 | 488 | 493 | 3,200 | 493 |
| 2009-11-02 | 487 | 491 | 487 | 491 | 2,500 | 491 |
| 2009-10-30 | 490 | 495 | 486 | 494 | 4,700 | 494 |
| 2009-10-29 | 485 | 494 | 483 | 493 | 4,200 | 493 |
| 2009-10-28 | 488 | 491 | 485 | 491 | 2,700 | 491 |
| 2009-10-27 | 499 | 499 | 481 | 483 | 4,900 | 483 |
| 2009-10-26 | 499 | 500 | 491 | 496 | 7,700 | 496 |
| 2009-10-23 | 499 | 499 | 492 | 493 | 2,900 | 493 |
| 2009-10-22 | 499 | 501 | 491 | 501 | 6,700 | 501 |
| 2009-10-21 | 489 | 494 | 489 | 494 | 3,500 | 494 |
| 2009-10-20 | 500 | 500 | 495 | 499 | 2,500 | 499 |
| 2009-10-19 | 500 | 500 | 495 | 498 | 3,000 | 498 |
| 2009-10-16 | 499 | 499 | 490 | 495 | 4,000 | 495 |
| 2009-10-15 | 498 | 498 | 494 | 495 | 6,300 | 495 |
| 2009-10-14 | 490 | 491 | 481 | 490 | 3,900 | 490 |
| 2009-10-13 | 476 | 492 | 476 | 490 | 5,500 | 490 |
| 2009-10-09 | 473 | 476 | 471 | 475 | 3,900 | 475 |
| 2009-10-08 | 480 | 480 | 478 | 478 | 3,800 | 478 |
| 2009-10-07 | 476 | 479 | 475 | 479 | 1,300 | 479 |
| 2009-10-06 | 473 | 476 | 471 | 476 | 2,100 | 476 |
| 2009-10-05 | 476 | 479 | 472 | 473 | 1,800 | 473 |
| 2009-10-02 | 477 | 477 | 470 | 476 | 3,600 | 476 |
| 2009-10-01 | 478 | 479 | 472 | 472 | 2,100 | 472 |
| 2009-09-30 | 476 | 477 | 476 | 477 | 3,200 | 477 |
| 2009-09-29 | 486 | 486 | 478 | 479 | 5,100 | 479 |
| 2009-09-28 | 479 | 481 | 471 | 481 | 4,300 | 481 |
| 2009-09-25 | 493 | 493 | 475 | 481 | 5,900 | 481 |
| 2009-09-24 | 485 | 488 | 480 | 488 | 10,100 | 488 |
| 2009-09-18 | 470 | 476 | 466 | 471 | 7,700 | 471 |
| 2009-09-17 | 473 | 477 | 468 | 470 | 4,900 | 470 |
| 2009-09-16 | 476 | 480 | 472 | 472 | 3,100 | 472 |
| 2009-09-15 | 476 | 477 | 474 | 474 | 1,700 | 474 |
| 2009-09-14 | 483 | 483 | 475 | 476 | 3,800 | 476 |
| 2009-09-11 | 495 | 495 | 483 | 483 | 7,200 | 483 |
| 2009-09-10 | 482 | 490 | 482 | 487 | 3,300 | 487 |
| 2009-09-09 | 478 | 485 | 476 | 476 | 2,400 | 476 |
| 2009-09-08 | 480 | 480 | 477 | 478 | 800 | 478 |
| 2009-09-07 | 476 | 481 | 475 | 475 | 2,900 | 475 |
| 2009-09-04 | 483 | 483 | 481 | 481 | 3,200 | 481 |
| 2009-09-03 | 484 | 485 | 483 | 483 | 1,800 | 483 |
| 2009-09-02 | 496 | 496 | 484 | 485 | 5,100 | 485 |
| 2009-09-01 | 493 | 495 | 493 | 494 | 1,400 | 494 |
| 2009-08-31 | 491 | 499 | 490 | 491 | 3,200 | 491 |
| 2009-08-28 | 487 | 496 | 487 | 490 | 2,100 | 490 |
| 2009-08-27 | 491 | 493 | 483 | 484 | 5,300 | 484 |
| 2009-08-26 | 497 | 497 | 492 | 493 | 2,300 | 493 |
| 2009-08-25 | 498 | 498 | 490 | 490 | 5,500 | 490 |
| 2009-08-24 | 494 | 499 | 494 | 498 | 5,200 | 498 |
| 2009-08-21 | 491 | 492 | 485 | 489 | 5,900 | 489 |
| 2009-08-20 | 484 | 489 | 477 | 489 | 4,000 | 489 |
| 2009-08-19 | 475 | 479 | 475 | 479 | 2,000 | 479 |
| 2009-08-18 | 476 | 479 | 476 | 477 | 3,100 | 477 |
| 2009-08-17 | 481 | 483 | 478 | 478 | 4,100 | 478 |
| 2009-08-14 | 486 | 487 | 481 | 481 | 3,400 | 481 |
| 2009-08-13 | 480 | 483 | 478 | 482 | 2,600 | 482 |
| 2009-08-12 | 485 | 485 | 481 | 481 | 3,400 | 481 |
| 2009-08-11 | 489 | 493 | 485 | 486 | 6,900 | 486 |
| 2009-08-10 | 499 | 499 | 488 | 489 | 3,200 | 489 |
| 2009-08-07 | 494 | 494 | 489 | 490 | 1,800 | 490 |
| 2009-08-06 | 499 | 499 | 493 | 493 | 2,200 | 493 |
| 2009-08-05 | 494 | 499 | 494 | 499 | 1,600 | 499 |
| 2009-08-04 | 504 | 504 | 495 | 499 | 2,900 | 499 |
| 2009-08-03 | 510 | 510 | 486 | 492 | 5,500 | 492 |
| 2009-07-31 | 492 | 498 | 490 | 495 | 2,300 | 495 |
| 2009-07-30 | 491 | 497 | 491 | 492 | 6,500 | 492 |
| 2009-07-29 | 491 | 519 | 490 | 503 | 7,800 | 503 |
| 2009-07-28 | 491 | 504 | 491 | 495 | 3,100 | 495 |
| 2009-07-27 | 510 | 511 | 499 | 501 | 8,700 | 501 |
| 2009-07-24 | 487 | 511 | 487 | 508 | 9,400 | 508 |
| 2009-07-23 | 483 | 494 | 483 | 491 | 9,100 | 491 |
| 2009-07-22 | 484 | 489 | 484 | 489 | 6,200 | 489 |
| 2009-07-21 | 470 | 479 | 470 | 479 | 3,300 | 479 |
| 2009-07-17 | 474 | 474 | 468 | 470 | 1,700 | 470 |
| 2009-07-16 | 472 | 477 | 469 | 474 | 2,300 | 474 |
| 2009-07-15 | 478 | 478 | 467 | 467 | 4,300 | 467 |
| 2009-07-14 | 480 | 480 | 467 | 469 | 4,400 | 469 |
| 2009-07-13 | 482 | 482 | 460 | 470 | 7,900 | 470 |
| 2009-07-10 | 483 | 487 | 481 | 482 | 4,000 | 482 |
| 2009-07-09 | 483 | 485 | 483 | 483 | 2,300 | 483 |
| 2009-07-08 | 486 | 486 | 482 | 483 | 3,500 | 483 |
| 2009-07-07 | 488 | 494 | 488 | 492 | 2,500 | 492 |
| 2009-07-06 | 500 | 500 | 488 | 488 | 5,400 | 488 |
| 2009-07-03 | 490 | 499 | 490 | 497 | 7,500 | 497 |
| 2009-07-02 | 491 | 498 | 491 | 492 | 4,700 | 492 |
| 2009-07-01 | 503 | 503 | 492 | 492 | 3,300 | 492 |
| 2009-06-30 | 498 | 502 | 497 | 498 | 3,900 | 498 |
| 2009-06-29 | 500 | 502 | 498 | 498 | 5,700 | 498 |
| 2009-06-26 | 500 | 502 | 492 | 492 | 6,100 | 492 |
| 2009-06-25 | 499 | 500 | 476 | 488 | 14,100 | 488 |
| 2009-06-24 | 485 | 493 | 485 | 485 | 6,700 | 485 |
| 2009-06-23 | 492 | 492 | 484 | 485 | 5,400 | 485 |
| 2009-06-22 | 485 | 490 | 484 | 487 | 4,500 | 487 |
| 2009-06-19 | 491 | 491 | 480 | 480 | 12,700 | 480 |
| 2009-06-18 | 478 | 481 | 476 | 477 | 3,400 | 477 |
| 2009-06-17 | 481 | 484 | 475 | 476 | 5,600 | 476 |
| 2009-06-16 | 490 | 491 | 480 | 480 | 8,600 | 480 |
| 2009-06-15 | 497 | 498 | 491 | 494 | 5,900 | 494 |
| 2009-06-12 | 492 | 498 | 492 | 497 | 9,100 | 497 |
| 2009-06-11 | 492 | 499 | 489 | 496 | 1,700 | 496 |
| 2009-06-10 | 492 | 495 | 489 | 495 | 4,200 | 495 |
| 2009-06-09 | 495 | 497 | 494 | 494 | 2,000 | 494 |
| 2009-06-08 | 494 | 498 | 494 | 495 | 5,400 | 495 |
| 2009-06-05 | 500 | 505 | 495 | 495 | 4,600 | 495 |
| 2009-06-04 | 502 | 507 | 500 | 500 | 2,400 | 500 |
| 2009-06-03 | 504 | 504 | 499 | 501 | 3,400 | 501 |
| 2009-06-02 | 503 | 503 | 495 | 499 | 3,900 | 499 |
| 2009-06-01 | 483 | 496 | 482 | 491 | 6,000 | 491 |
| 2009-05-29 | 483 | 484 | 482 | 482 | 3,200 | 482 |
| 2009-05-28 | 487 | 490 | 483 | 483 | 1,800 | 483 |
| 2009-05-27 | 486 | 491 | 486 | 488 | 2,200 | 488 |
| 2009-05-26 | 490 | 491 | 485 | 486 | 3,700 | 486 |
| 2009-05-25 | 494 | 494 | 485 | 485 | 6,800 | 485 |
| 2009-05-22 | 489 | 490 | 482 | 482 | 4,200 | 482 |
| 2009-05-21 | 478 | 484 | 478 | 484 | 2,800 | 484 |
| 2009-05-20 | 475 | 485 | 475 | 483 | 5,300 | 483 |
| 2009-05-19 | 473 | 477 | 473 | 477 | 3,200 | 477 |
| 2009-05-18 | 480 | 481 | 472 | 473 | 5,300 | 473 |
| 2009-05-15 | 481 | 482 | 479 | 479 | 4,800 | 479 |
| 2009-05-14 | 490 | 492 | 479 | 479 | 8,100 | 479 |
| 2009-05-13 | 491 | 494 | 490 | 490 | 6,800 | 490 |
| 2009-05-12 | 509 | 509 | 480 | 495 | 8,200 | 495 |
| 2009-05-11 | 511 | 513 | 511 | 513 | 700 | 513 |
| 2009-05-08 | 518 | 518 | 510 | 512 | 3,800 | 512 |
| 2009-05-07 | 514 | 515 | 507 | 515 | 4,300 | 515 |
| 2009-05-01 | 501 | 509 | 501 | 506 | 16,800 | 506 |
| 2009-04-30 | 504 | 507 | 502 | 505 | 1,700 | 505 |
| 2009-04-28 | 495 | 505 | 495 | 499 | 4,800 | 499 |
| 2009-04-27 | 509 | 509 | 503 | 503 | 4,600 | 503 |
| 2009-04-24 | 500 | 506 | 498 | 506 | 2,900 | 506 |
| 2009-04-23 | 498 | 503 | 498 | 501 | 3,900 | 501 |
| 2009-04-22 | 512 | 512 | 500 | 502 | 6,200 | 502 |
| 2009-04-21 | 509 | 509 | 500 | 502 | 5,000 | 502 |
| 2009-04-20 | 508 | 508 | 506 | 506 | 400 | 506 |
| 2009-04-17 | 506 | 508 | 505 | 507 | 3,200 | 507 |
| 2009-04-16 | 510 | 510 | 500 | 506 | 4,000 | 506 |
| 2009-04-15 | 509 | 509 | 508 | 509 | 1,600 | 509 |
| 2009-04-14 | 511 | 512 | 505 | 506 | 10,200 | 506 |
| 2009-04-13 | 515 | 522 | 512 | 515 | 5,300 | 515 |
| 2009-04-10 | 506 | 508 | 502 | 505 | 5,700 | 505 |
| 2009-04-09 | 507 | 508 | 501 | 502 | 13,900 | 502 |
| 2009-04-08 | 526 | 527 | 517 | 517 | 3,800 | 517 |
| 2009-04-07 | 548 | 548 | 532 | 541 | 4,400 | 541 |
| 2009-04-06 | 569 | 569 | 546 | 549 | 5,700 | 549 |
| 2009-04-03 | 562 | 562 | 559 | 559 | 1,000 | 559 |
| 2009-04-02 | 572 | 572 | 555 | 563 | 4,400 | 563 |
| 2009-04-01 | 546 | 556 | 543 | 556 | 2,400 | 556 |
| 2009-03-31 | 555 | 556 | 547 | 547 | 6,000 | 547 |
| 2009-03-30 | 574 | 575 | 568 | 569 | 5,400 | 569 |
| 2009-03-27 | 545 | 577 | 545 | 576 | 7,400 | 576 |
| 2009-03-26 | 570 | 570 | 541 | 546 | 18,500 | 546 |
| 2009-03-25 | 531 | 560 | 526 | 560 | 41,800 | 560 |
| 2009-03-24 | 567 | 569 | 552 | 560 | 9,900 | 560 |
| 2009-03-23 | 536 | 547 | 536 | 547 | 9,000 | 547 |
| 2009-03-19 | 533 | 533 | 530 | 533 | 3,500 | 533 |
| 2009-03-18 | 533 | 533 | 521 | 533 | 6,000 | 533 |
| 2009-03-17 | 530 | 541 | 530 | 537 | 4,300 | 537 |
| 2009-03-16 | 518 | 549 | 518 | 530 | 5,000 | 530 |
| 2009-03-13 | 500 | 522 | 500 | 508 | 15,400 | 508 |
| 2009-03-12 | 525 | 525 | 517 | 520 | 2,600 | 520 |
| 2009-03-11 | 509 | 522 | 509 | 516 | 2,300 | 516 |
| 2009-03-10 | 520 | 520 | 511 | 519 | 2,900 | 519 |
| 2009-03-09 | 534 | 541 | 525 | 527 | 3,500 | 527 |
| 2009-03-06 | 536 | 554 | 529 | 534 | 6,700 | 534 |
| 2009-03-05 | 524 | 536 | 514 | 536 | 8,400 | 536 |
| 2009-03-04 | 504 | 509 | 504 | 506 | 4,000 | 506 |
| 2009-03-03 | 507 | 527 | 507 | 515 | 3,500 | 515 |
| 2009-03-02 | 530 | 532 | 513 | 517 | 4,300 | 517 |
| 2009-02-27 | 534 | 536 | 533 | 536 | 3,100 | 536 |
| 2009-02-26 | 525 | 533 | 525 | 533 | 2,500 | 533 |
| 2009-02-25 | 539 | 539 | 525 | 536 | 4,700 | 536 |
| 2009-02-24 | 540 | 540 | 538 | 540 | 3,900 | 540 |
| 2009-02-23 | 554 | 555 | 526 | 536 | 5,500 | 536 |
| 2009-02-20 | 569 | 570 | 557 | 558 | 4,300 | 558 |
| 2009-02-19 | 565 | 565 | 557 | 564 | 3,500 | 564 |
| 2009-02-18 | 561 | 564 | 554 | 558 | 1,200 | 558 |
| 2009-02-17 | 564 | 564 | 553 | 558 | 1,500 | 558 |
| 2009-02-16 | 547 | 564 | 545 | 564 | 3,400 | 564 |
| 2009-02-13 | 546 | 561 | 537 | 539 | 3,300 | 539 |
| 2009-02-12 | 535 | 550 | 535 | 536 | 6,500 | 536 |
| 2009-02-10 | 570 | 574 | 563 | 564 | 1,800 | 564 |
| 2009-02-09 | 573 | 576 | 573 | 575 | 1,200 | 575 |
| 2009-02-06 | 583 | 591 | 583 | 583 | 2,300 | 583 |
| 2009-02-05 | 589 | 596 | 586 | 592 | 3,100 | 592 |
| 2009-02-04 | 590 | 598 | 588 | 596 | 2,400 | 596 |
| 2009-02-03 | 594 | 603 | 594 | 596 | 3,600 | 596 |
| 2009-02-02 | 584 | 586 | 583 | 584 | 2,000 | 584 |
| 2009-01-30 | 591 | 592 | 588 | 592 | 1,900 | 592 |
| 2009-01-29 | 590 | 596 | 590 | 596 | 5,100 | 596 |
| 2009-01-28 | 593 | 593 | 589 | 589 | 1,500 | 589 |
| 2009-01-27 | 598 | 598 | 590 | 593 | 2,500 | 593 |
| 2009-01-26 | 587 | 588 | 578 | 583 | 3,600 | 583 |
| 2009-01-23 | 563 | 572 | 561 | 570 | 1,400 | 570 |
| 2009-01-22 | 599 | 599 | 569 | 571 | 5,400 | 571 |
| 2009-01-21 | 572 | 581 | 572 | 579 | 1,300 | 579 |
| 2009-01-20 | 598 | 598 | 582 | 582 | 3,000 | 582 |
| 2009-01-19 | 590 | 590 | 580 | 589 | 1,800 | 589 |
| 2009-01-16 | 569 | 580 | 569 | 577 | 3,700 | 577 |
| 2009-01-15 | 562 | 577 | 561 | 577 | 5,000 | 577 |
| 2009-01-14 | 578 | 585 | 563 | 582 | 3,600 | 582 |
| 2009-01-13 | 593 | 593 | 571 | 572 | 4,700 | 572 |
| 2009-01-09 | 591 | 598 | 591 | 593 | 3,300 | 593 |
| 2009-01-08 | 605 | 609 | 602 | 602 | 2,100 | 602 |
| 2009-01-07 | 608 | 617 | 600 | 615 | 5,200 | 615 |
| 2009-01-06 | 614 | 614 | 606 | 609 | 2,800 | 609 |
| 2009-01-05 | 614 | 614 | 604 | 604 | 500 | 604 |
分割・併合履歴 ： なし