7480 スズデン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	501	507	501	505	1,000	505
2011-12-29	496	498	496	497	1,700	497
2011-12-28	496	498	494	496	1,000	496
2011-12-27	512	512	487	490	11,000	490
2011-12-26	514	514	505	511	6,000	511
2011-12-22	496	509	496	509	6,900	509
2011-12-21	496	501	496	498	3,200	498
2011-12-20	493	498	490	495	3,900	495
2011-12-19	494	495	491	492	3,200	492
2011-12-16	497	500	497	500	2,500	500
2011-12-15	500	504	497	500	2,000	500
2011-12-14	502	503	500	500	1,500	500
2011-12-13	498	499	498	499	2,600	499
2011-12-12	502	502	494	494	2,700	494
2011-12-09	503	503	497	498	19,500	498
2011-12-08	495	496	495	495	800	495
2011-12-07	492	494	492	493	1,800	493
2011-12-06	493	498	490	490	2,200	490
2011-12-05	491	495	491	492	3,200	492
2011-12-02	498	498	491	491	3,000	491
2011-12-01	491	492	486	490	4,200	490
2011-11-30	486	490	486	488	1,100	488
2011-11-29	484	490	484	490	1,800	490
2011-11-28	485	485	482	482	2,200	482
2011-11-25	487	488	482	482	3,800	482
2011-11-24	481	490	480	489	3,100	489
2011-11-22	492	492	473	487	7,900	487
2011-11-21	480	488	479	488	2,200	488
2011-11-18	480	482	480	480	1,600	480
2011-11-17	484	484	480	482	1,300	482
2011-11-16	489	489	477	485	1,600	485
2011-11-15	487	489	482	489	1,700	489
2011-11-14	490	495	487	487	800	487
2011-11-11	486	493	484	493	900	493
2011-11-10	493	494	478	494	3,400	494
2011-11-09	498	498	495	496	1,700	496
2011-11-08	497	501	496	496	1,300	496
2011-11-07	499	501	499	501	900	501
2011-11-04	500	501	500	501	900	501
2011-11-02	510	510	500	500	4,600	500
2011-11-01	503	507	502	502	1,000	502
2011-10-31	513	513	505	505	2,800	505
2011-10-28	497	516	497	503	6,100	503
2011-10-27	511	511	497	499	3,200	499
2011-10-26	505	512	503	511	1,400	511
2011-10-25	518	518	505	506	3,400	506
2011-10-24	516	518	513	518	4,200	518
2011-10-21	509	511	506	511	1,700	511
2011-10-20	509	509	502	503	1,200	503
2011-10-19	506	506	505	505	600	505
2011-10-18	506	506	502	505	900	505
2011-10-17	506	507	501	505	3,400	505
2011-10-14	503	512	503	504	2,100	504
2011-10-13	526	526	508	508	6,900	508
2011-10-12	513	526	513	524	2,400	524
2011-10-11	516	527	516	522	1,800	522
2011-10-07	527	527	515	515	2,400	515
2011-10-06	508	521	508	519	1,100	519
2011-10-05	523	523	502	507	2,900	507
2011-10-04	530	530	514	523	3,100	523
2011-10-03	531	534	521	532	3,200	532
2011-09-30	533	533	524	533	2,100	533
2011-09-29	523	534	519	533	4,500	533
2011-09-28	506	524	502	524	6,300	524
2011-09-27	509	512	507	510	5,200	510
2011-09-26	515	516	509	509	4,700	509
2011-09-22	511	515	510	515	4,600	515
2011-09-21	514	515	514	515	2,900	515
2011-09-20	515	516	513	514	1,200	514
2011-09-16	513	515	513	515	2,200	515
2011-09-15	513	514	505	511	4,900	511
2011-09-14	513	515	510	514	2,200	514
2011-09-13	510	515	510	515	2,500	515
2011-09-12	516	517	514	516	1,100	516
2011-09-09	510	519	510	519	7,600	519
2011-09-08	521	521	512	516	1,900	516
2011-09-07	522	522	517	518	1,600	518
2011-09-06	522	522	515	518	2,900	518
2011-09-05	521	521	515	521	900	521
2011-09-02	519	523	515	522	2,700	522
2011-09-01	516	519	506	519	2,400	519
2011-08-31	516	516	506	513	1,800	513
2011-08-30	509	514	507	514	2,700	514
2011-08-29	508	510	508	510	800	510
2011-08-26	509	509	506	508	2,300	508
2011-08-25	509	509	503	503	4,000	503
2011-08-24	507	508	503	503	1,900	503
2011-08-23	503	505	499	505	5,100	505
2011-08-22	495	495	493	495	3,000	495
2011-08-19	495	500	494	500	3,200	500
2011-08-18	503	504	498	503	1,700	503
2011-08-17	495	508	495	508	1,600	508
2011-08-16	492	495	492	495	1,200	495
2011-08-15	497	497	490	492	1,700	492
2011-08-12	480	498	478	497	4,000	497
2011-08-11	478	478	477	478	1,300	478
2011-08-10	498	498	481	482	4,800	482
2011-08-09	471	471	461	468	4,800	468
2011-08-08	472	481	472	476	4,200	476
2011-08-05	479	485	471	475	5,100	475
2011-08-04	501	501	486	487	6,000	487
2011-08-03	504	504	501	501	3,500	501
2011-08-02	507	510	504	504	3,600	504
2011-08-01	510	511	506	509	2,000	509
2011-07-29	507	510	507	507	1,200	507
2011-07-28	511	512	510	511	2,800	511
2011-07-27	515	515	511	512	2,100	512
2011-07-26	519	524	518	518	2,600	518
2011-07-25	520	522	518	519	4,000	519
2011-07-22	519	521	517	520	4,800	520
2011-07-21	510	514	510	514	1,800	514
2011-07-20	507	512	507	510	1,000	510
2011-07-19	507	511	507	510	1,600	510
2011-07-15	508	511	507	507	2,700	507
2011-07-14	509	510	507	509	1,500	509
2011-07-13	508	512	507	508	4,600	508
2011-07-12	505	513	505	513	2,200	513
2011-07-11	506	509	506	508	1,800	508
2011-07-08	508	511	506	506	2,000	506
2011-07-07	502	504	502	503	2,000	503
2011-07-06	502	506	502	502	3,100	502
2011-07-05	505	513	503	503	3,400	503
2011-07-04	509	509	501	507	5,100	507
2011-07-01	497	500	497	500	2,500	500
2011-06-30	488	495	487	494	2,100	494
2011-06-29	484	488	484	487	1,100	487
2011-06-28	478	485	478	482	1,400	482
2011-06-27	490	496	481	482	13,800	482
2011-06-24	463	476	463	476	3,200	476
2011-06-23	466	473	463	466	2,400	466
2011-06-22	460	463	455	463	7,800	463
2011-06-21	454	456	454	456	2,400	456
2011-06-20	456	461	455	455	3,400	455
2011-06-17	469	469	453	453	11,800	453
2011-06-16	455	459	455	459	4,300	459
2011-06-15	465	465	456	456	2,800	456
2011-06-14	462	463	461	462	1,800	462
2011-06-13	455	465	455	458	3,000	458
2011-06-10	450	457	450	451	9,100	451
2011-06-09	450	454	450	454	1,100	454
2011-06-08	451	453	451	451	600	451
2011-06-07	452	457	452	452	1,300	452
2011-06-06	451	452	450	452	2,400	452
2011-06-03	455	459	451	451	2,900	451
2011-06-02	466	466	455	456	3,300	456
2011-06-01	463	463	460	462	1,100	462
2011-05-31	457	461	453	458	1,600	458
2011-05-30	456	457	454	457	2,100	457
2011-05-27	460	460	457	457	1,600	457
2011-05-26	464	465	459	460	5,200	460
2011-05-25	475	475	467	467	3,000	467
2011-05-24	473	474	468	474	4,500	474
2011-05-23	465	465	460	465	2,200	465
2011-05-20	459	465	459	465	1,100	465
2011-05-19	456	457	456	457	2,900	457
2011-05-18	457	459	456	456	1,000	456
2011-05-17	456	459	455	457	1,200	457
2011-05-16	460	468	455	455	1,700	455
2011-05-13	471	471	446	455	9,100	455
2011-05-12	471	476	471	472	2,300	472
2011-05-11	484	484	478	478	4,100	478
2011-05-10	479	485	479	485	2,300	485
2011-05-09	479	479	475	477	800	477
2011-05-06	475	478	474	478	2,400	478
2011-05-02	473	478	473	474	1,800	474
2011-04-28	468	474	468	472	1,700	472
2011-04-27	476	479	467	467	3,400	467
2011-04-26	479	484	476	476	2,000	476
2011-04-25	482	484	476	481	3,400	481
2011-04-22	480	482	472	479	5,900	479
2011-04-21	475	479	471	479	4,200	479
2011-04-20	468	476	468	469	3,900	469
2011-04-19	465	468	461	462	2,100	462
2011-04-18	471	471	468	468	1,500	468
2011-04-15	469	471	469	469	1,000	469
2011-04-14	465	470	465	469	3,300	469
2011-04-13	470	474	468	468	2,100	468
2011-04-12	467	476	467	471	2,200	471
2011-04-11	472	475	469	475	1,200	475
2011-04-08	465	474	461	471	2,600	471
2011-04-07	470	470	466	469	1,600	469
2011-04-06	478	478	468	468	2,600	468
2011-04-05	486	486	477	481	2,500	481
2011-04-04	490	497	490	497	3,800	497
2011-04-01	484	494	484	490	4,200	490
2011-03-31	476	486	476	485	4,700	485
2011-03-30	473	478	472	478	5,200	478
2011-03-29	464	474	462	474	18,900	474
2011-03-28	476	480	473	475	113,000	475
2011-03-25	511	511	498	501	14,100	501
2011-03-24	504	509	497	497	6,600	497
2011-03-23	495	502	490	499	6,400	499
2011-03-22	493	493	485	488	6,900	488
2011-03-18	445	468	445	461	9,100	461
2011-03-17	428	444	428	437	12,600	437
2011-03-16	395	436	395	420	10,800	420
2011-03-15	469	469	394	395	18,000	395
2011-03-14	470	499	470	474	11,000	474
2011-03-11	531	535	528	533	20,400	533
2011-03-10	543	543	541	541	5,900	541
2011-03-09	542	547	542	543	3,500	543
2011-03-08	549	549	543	543	2,400	543
2011-03-07	545	548	542	544	6,300	544
2011-03-04	555	555	547	549	2,800	549
2011-03-03	552	554	548	549	5,600	549
2011-03-02	555	555	552	552	4,500	552
2011-03-01	555	556	555	555	7,800	555
2011-02-28	550	553	547	553	3,900	553
2011-02-25	543	547	541	547	5,600	547
2011-02-24	541	544	541	543	4,500	543
2011-02-23	543	549	542	542	3,900	542
2011-02-22	550	550	545	546	5,900	546
2011-02-21	545	550	543	550	7,800	550
2011-02-18	547	550	546	547	3,800	547
2011-02-17	547	550	542	550	6,000	550
2011-02-16	551	551	547	547	2,900	547
2011-02-15	550	552	547	547	3,100	547
2011-02-14	548	552	547	550	6,000	550
2011-02-10	543	546	543	546	2,000	546
2011-02-09	546	548	542	543	3,300	543
2011-02-08	551	551	539	542	18,300	542
2011-02-07	532	541	531	531	9,800	531
2011-02-04	525	527	522	524	6,600	524
2011-02-03	521	522	519	521	3,400	521
2011-02-02	517	521	516	520	5,000	520
2011-02-01	516	516	514	515	2,100	515
2011-01-31	518	518	514	516	3,500	516
2011-01-28	526	526	520	520	4,100	520
2011-01-27	520	525	520	525	1,600	525
2011-01-26	520	521	520	520	2,200	520
2011-01-25	521	525	520	520	7,100	520
2011-01-24	530	530	518	525	7,100	525
2011-01-21	528	529	517	521	7,500	521
2011-01-20	535	535	530	530	2,400	530
2011-01-19	539	539	533	536	3,300	536
2011-01-18	536	539	536	539	1,100	539
2011-01-17	537	539	536	536	2,200	536
2011-01-14	535	543	535	537	3,400	537
2011-01-13	535	537	535	535	2,300	535
2011-01-12	541	542	535	535	2,900	535
2011-01-11	538	543	536	539	3,000	539
2011-01-07	538	538	536	536	2,000	536
2011-01-06	529	537	529	537	1,400	537
2011-01-05	525	528	523	528	3,500	528
2011-01-04	526	526	521	524	3,200	524

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