7480 スズデン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	525	525	522	522	2,000	522
2010-12-29	524	525	522	525	2,500	525
2010-12-28	523	524	523	523	1,100	523
2010-12-27	525	525	523	523	8,200	523
2010-12-24	516	523	516	522	5,300	522
2010-12-22	521	523	520	523	13,100	523
2010-12-21	518	520	518	520	5,700	520
2010-12-20	519	519	515	515	2,400	515
2010-12-17	515	518	508	518	8,600	518
2010-12-16	506	517	502	505	7,400	505
2010-12-15	520	520	486	502	17,000	502
2010-12-14	520	520	513	520	5,100	520
2010-12-13	519	520	517	520	1,700	520
2010-12-10	520	520	510	519	20,900	519
2010-12-09	520	520	516	520	4,500	520
2010-12-08	514	514	508	513	4,000	513
2010-12-07	513	513	503	512	4,200	512
2010-12-06	506	513	504	504	1,900	504
2010-12-03	509	509	503	503	2,200	503
2010-12-02	513	513	508	508	2,100	508
2010-12-01	500	503	496	503	1,900	503
2010-11-30	516	517	497	500	15,300	500
2010-11-29	519	524	516	516	2,500	516
2010-11-26	515	519	515	517	700	517
2010-11-25	511	518	510	518	4,400	518
2010-11-24	515	524	513	517	8,400	517
2010-11-22	502	510	502	510	3,100	510
2010-11-19	500	503	495	502	5,000	502
2010-11-18	497	500	497	500	1,800	500
2010-11-17	481	498	481	497	2,300	497
2010-11-16	494	495	482	485	2,100	485
2010-11-15	487	498	487	494	1,600	494
2010-11-12	501	501	490	490	2,000	490
2010-11-11	493	500	491	500	2,100	500
2010-11-10	490	498	490	493	3,200	493
2010-11-09	496	497	495	497	2,300	497
2010-11-08	490	495	490	494	2,300	494
2010-11-05	486	488	485	488	3,100	488
2010-11-04	461	477	461	474	2,200	474
2010-11-02	468	468	460	461	3,300	461
2010-11-01	470	470	464	467	4,100	467
2010-10-29	480	484	475	475	2,900	475
2010-10-28	467	500	463	500	11,300	500
2010-10-27	474	477	466	467	3,500	467
2010-10-26	476	479	474	477	2,200	477
2010-10-25	472	477	470	472	6,900	472
2010-10-22	468	473	461	473	5,400	473
2010-10-21	466	466	453	460	4,700	460
2010-10-20	481	481	466	466	6,500	466
2010-10-19	490	497	486	486	3,000	486
2010-10-18	484	490	483	490	2,400	490
2010-10-15	485	485	476	476	3,100	476
2010-10-14	482	489	481	485	4,200	485
2010-10-13	487	487	475	475	4,500	475
2010-10-12	521	521	484	486	14,400	486
2010-10-08	523	523	515	515	3,400	515
2010-10-07	503	524	502	524	3,100	524
2010-10-06	514	514	503	513	3,600	513
2010-10-05	496	514	496	514	3,900	514
2010-10-04	525	525	510	510	3,500	510
2010-10-01	531	531	521	521	3,700	521
2010-09-30	538	539	531	531	4,000	531
2010-09-29	533	536	533	535	4,300	535
2010-09-28	530	534	527	533	2,700	533
2010-09-27	527	530	521	530	8,500	530
2010-09-24	523	527	520	520	4,900	520
2010-09-22	529	529	525	525	5,300	525
2010-09-21	529	529	523	524	3,600	524
2010-09-17	527	528	522	526	4,100	526
2010-09-16	524	524	514	520	4,500	520
2010-09-15	521	527	519	520	10,500	520
2010-09-14	532	533	521	523	3,700	523
2010-09-13	535	535	524	528	4,500	528
2010-09-10	534	534	527	531	9,400	531
2010-09-09	512	517	511	514	2,700	514
2010-09-08	518	518	507	508	2,800	508
2010-09-07	515	517	513	517	2,500	517
2010-09-06	520	520	513	514	3,000	514
2010-09-03	517	518	511	512	2,800	512
2010-09-02	520	520	514	514	3,800	514
2010-09-01	519	519	511	511	4,400	511
2010-08-31	522	525	517	517	6,000	517
2010-08-30	532	538	530	538	4,000	538
2010-08-27	520	529	520	529	5,100	529
2010-08-26	524	524	515	520	2,600	520
2010-08-25	505	525	500	525	9,900	525
2010-08-24	517	517	506	510	7,600	510
2010-08-23	511	519	511	513	3,800	513
2010-08-20	511	517	511	515	2,800	515
2010-08-19	518	520	514	514	4,700	514
2010-08-18	518	519	514	518	2,400	518
2010-08-17	511	514	505	513	5,000	513
2010-08-16	520	520	515	515	2,700	515
2010-08-13	515	515	509	515	1,900	515
2010-08-12	507	510	507	510	4,000	510
2010-08-11	520	520	511	512	3,200	512
2010-08-10	522	525	518	524	2,800	524
2010-08-09	508	523	508	522	1,500	522
2010-08-06	504	517	504	516	6,100	516
2010-08-05	522	524	506	506	9,200	506
2010-08-04	529	534	519	522	21,600	522
2010-08-03	509	511	506	509	3,400	509
2010-08-02	500	504	493	495	3,500	495
2010-07-30	500	500	496	496	3,800	496
2010-07-29	511	511	504	505	2,500	505
2010-07-28	512	514	503	514	3,100	514
2010-07-27	506	511	506	509	2,200	509
2010-07-26	514	514	507	507	5,200	507
2010-07-23	505	513	504	505	3,000	505
2010-07-22	507	509	500	505	6,700	505
2010-07-21	508	512	498	505	4,300	505
2010-07-20	494	496	488	496	1,300	496
2010-07-16	509	509	499	499	1,600	499
2010-07-15	508	510	507	509	1,400	509
2010-07-14	512	515	509	509	2,900	509
2010-07-13	512	513	506	506	3,400	506
2010-07-12	508	512	507	508	1,500	508
2010-07-09	504	512	502	504	4,200	504
2010-07-08	494	509	494	500	5,600	500
2010-07-07	490	492	481	489	2,500	489
2010-07-06	476	489	471	489	2,400	489
2010-07-05	476	481	476	480	3,500	480
2010-07-02	501	501	482	482	2,600	482
2010-07-01	493	493	491	493	2,400	493
2010-06-30	506	506	492	492	2,500	492
2010-06-29	503	510	482	510	4,600	510
2010-06-28	516	516	500	503	2,500	503
2010-06-25	518	518	506	507	4,100	507
2010-06-24	520	527	517	527	3,100	527
2010-06-23	509	520	504	520	1,900	520
2010-06-22	529	529	491	509	8,500	509
2010-06-21	517	527	516	526	5,500	526
2010-06-18	510	510	507	510	14,000	510
2010-06-17	500	500	492	496	1,600	496
2010-06-16	494	503	494	501	3,800	501
2010-06-15	499	499	487	494	3,500	494
2010-06-14	486	494	484	494	1,600	494
2010-06-11	480	480	469	476	8,000	476
2010-06-10	469	472	466	472	3,900	472
2010-06-09	472	475	471	472	2,500	472
2010-06-08	469	474	469	471	2,100	471
2010-06-07	484	484	469	469	2,600	469
2010-06-04	481	488	481	485	2,800	485
2010-06-03	480	483	474	482	3,100	482
2010-06-02	482	482	473	475	2,900	475
2010-06-01	468	477	468	474	2,800	474
2010-05-31	470	473	470	470	3,400	470
2010-05-28	470	475	465	471	8,500	471
2010-05-27	464	474	463	465	6,000	465
2010-05-26	465	473	465	470	7,900	470
2010-05-25	485	485	470	478	11,900	478
2010-05-24	484	489	482	485	6,900	485
2010-05-21	501	508	474	476	8,400	476
2010-05-20	505	510	504	508	3,300	508
2010-05-19	511	513	506	506	3,800	506
2010-05-18	507	511	506	511	4,000	511
2010-05-17	522	528	507	507	4,800	507
2010-05-14	528	530	522	522	5,000	522
2010-05-13	524	536	523	533	3,600	533
2010-05-12	548	552	524	524	17,600	524
2010-05-11	546	569	540	568	19,300	568
2010-05-10	502	526	502	526	5,300	526
2010-05-07	515	515	503	503	8,100	503
2010-05-06	523	529	516	522	7,000	522
2010-04-30	553	554	543	543	2,100	543
2010-04-28	546	546	542	543	5,400	543
2010-04-27	555	560	555	558	6,100	558
2010-04-26	549	559	549	555	7,800	555
2010-04-23	540	555	540	551	3,400	551
2010-04-22	552	552	541	550	5,900	550
2010-04-21	538	545	538	542	6,200	542
2010-04-20	534	534	532	532	1,600	532
2010-04-19	539	539	533	533	3,600	533
2010-04-16	554	554	531	534	5,000	534
2010-04-15	547	550	539	550	3,400	550
2010-04-14	546	555	537	537	5,100	537
2010-04-13	562	563	544	545	3,600	545
2010-04-12	560	563	554	562	4,000	562
2010-04-09	551	555	550	554	4,300	554
2010-04-08	535	555	530	552	7,100	552
2010-04-07	541	548	535	536	3,800	536
2010-04-06	532	540	531	539	4,400	539
2010-04-05	526	540	526	532	10,400	532
2010-04-02	525	526	515	526	4,900	526
2010-04-01	515	523	505	518	7,300	518
2010-03-31	523	524	515	515	6,700	515
2010-03-30	523	525	523	524	5,700	524
2010-03-29	518	521	512	521	15,900	521
2010-03-26	505	520	504	520	48,900	520
2010-03-25	519	519	514	515	9,700	515
2010-03-24	510	519	510	519	12,300	519
2010-03-23	495	500	492	500	4,200	500
2010-03-19	499	502	495	500	3,900	500
2010-03-18	502	503	481	499	6,600	499
2010-03-17	495	502	495	502	3,100	502
2010-03-16	496	506	495	495	2,800	495
2010-03-15	508	510	497	497	6,300	497
2010-03-12	509	510	505	510	11,400	510
2010-03-11	504	505	498	505	2,900	505
2010-03-10	497	504	497	498	3,400	498
2010-03-09	500	501	495	501	1,100	501
2010-03-08	505	505	501	501	3,100	501
2010-03-05	502	504	502	504	5,500	504
2010-03-04	495	504	495	495	3,000	495
2010-03-03	490	505	490	505	11,100	505
2010-03-02	490	490	486	489	3,500	489
2010-03-01	485	489	482	487	5,200	487
2010-02-26	480	488	480	485	3,300	485
2010-02-25	487	487	480	481	5,200	481
2010-02-24	482	482	476	479	4,300	479
2010-02-23	474	485	471	484	12,900	484
2010-02-22	454	468	454	466	6,400	466
2010-02-19	467	467	462	462	6,800	462
2010-02-18	470	470	464	466	5,200	466
2010-02-17	450	474	450	474	4,300	474
2010-02-16	438	448	438	448	1,800	448
2010-02-15	449	451	440	440	2,400	440
2010-02-12	450	453	442	442	4,500	442
2010-02-10	452	454	442	442	5,400	442
2010-02-09	467	470	454	454	6,800	454
2010-02-08	473	483	473	473	3,800	473
2010-02-05	481	481	475	475	3,000	475
2010-02-04	464	499	460	489	8,500	489
2010-02-03	467	470	460	466	5,000	466
2010-02-02	477	477	456	456	4,600	456
2010-02-01	461	469	450	469	6,600	469
2010-01-29	468	468	453	461	5,700	461
2010-01-28	477	477	465	474	3,700	474
2010-01-27	476	484	475	477	4,000	477
2010-01-26	475	485	475	484	4,300	484
2010-01-25	484	484	478	483	7,800	483
2010-01-22	476	476	467	470	5,300	470
2010-01-21	473	476	471	476	4,800	476
2010-01-20	471	473	467	473	2,700	473
2010-01-19	456	474	456	465	6,600	465
2010-01-18	450	458	450	452	2,600	452
2010-01-15	450	451	450	451	3,200	451
2010-01-14	454	457	454	454	2,400	454
2010-01-13	452	453	452	453	4,100	453
2010-01-12	453	454	452	452	2,800	452
2010-01-08	451	453	449	453	3,400	453
2010-01-07	446	447	443	447	3,500	447
2010-01-06	453	453	443	444	4,500	444
2010-01-05	453	455	437	446	9,100	446
2010-01-04	433	466	433	461	4,800	461

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