7480 スズデン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,157 | 1,165 | 1,154 | 1,155 | 10,700 | 1,155 |
| 2015-12-29 | 1,149 | 1,158 | 1,142 | 1,151 | 15,100 | 1,151 |
| 2015-12-28 | 1,144 | 1,149 | 1,125 | 1,144 | 18,200 | 1,144 |
| 2015-12-25 | 1,151 | 1,151 | 1,132 | 1,140 | 24,600 | 1,140 |
| 2015-12-24 | 1,149 | 1,149 | 1,120 | 1,129 | 15,500 | 1,129 |
| 2015-12-22 | 1,130 | 1,143 | 1,121 | 1,128 | 20,900 | 1,128 |
| 2015-12-21 | 1,150 | 1,150 | 1,110 | 1,128 | 29,000 | 1,128 |
| 2015-12-18 | 1,162 | 1,167 | 1,150 | 1,154 | 19,800 | 1,154 |
| 2015-12-17 | 1,160 | 1,196 | 1,145 | 1,163 | 30,300 | 1,163 |
| 2015-12-16 | 1,110 | 1,135 | 1,101 | 1,130 | 31,200 | 1,130 |
| 2015-12-15 | 1,103 | 1,109 | 1,097 | 1,097 | 14,300 | 1,097 |
| 2015-12-14 | 1,100 | 1,107 | 1,093 | 1,103 | 14,000 | 1,103 |
| 2015-12-11 | 1,093 | 1,119 | 1,093 | 1,112 | 20,600 | 1,112 |
| 2015-12-10 | 1,114 | 1,116 | 1,085 | 1,095 | 25,900 | 1,095 |
| 2015-12-09 | 1,111 | 1,120 | 1,099 | 1,113 | 20,400 | 1,113 |
| 2015-12-08 | 1,111 | 1,118 | 1,103 | 1,109 | 8,600 | 1,109 |
| 2015-12-07 | 1,100 | 1,113 | 1,100 | 1,108 | 21,800 | 1,108 |
| 2015-12-04 | 1,095 | 1,099 | 1,082 | 1,092 | 10,000 | 1,092 |
| 2015-12-03 | 1,095 | 1,102 | 1,080 | 1,098 | 15,800 | 1,098 |
| 2015-12-02 | 1,084 | 1,089 | 1,067 | 1,089 | 14,800 | 1,089 |
| 2015-12-01 | 1,058 | 1,078 | 1,053 | 1,078 | 9,900 | 1,078 |
| 2015-11-30 | 1,050 | 1,061 | 1,048 | 1,058 | 21,500 | 1,058 |
| 2015-11-27 | 1,070 | 1,071 | 1,040 | 1,044 | 26,000 | 1,044 |
| 2015-11-26 | 1,086 | 1,086 | 1,051 | 1,075 | 18,600 | 1,075 |
| 2015-11-25 | 1,092 | 1,092 | 1,068 | 1,086 | 17,000 | 1,086 |
| 2015-11-24 | 1,087 | 1,101 | 1,081 | 1,084 | 24,800 | 1,084 |
| 2015-11-20 | 1,103 | 1,109 | 1,071 | 1,096 | 27,500 | 1,096 |
| 2015-11-19 | 1,077 | 1,118 | 1,077 | 1,108 | 34,700 | 1,108 |
| 2015-11-18 | 1,044 | 1,097 | 1,044 | 1,069 | 39,200 | 1,069 |
| 2015-11-17 | 1,039 | 1,049 | 1,030 | 1,044 | 19,200 | 1,044 |
| 2015-11-16 | 1,020 | 1,027 | 1,006 | 1,027 | 21,000 | 1,027 |
| 2015-11-13 | 1,022 | 1,033 | 1,015 | 1,024 | 19,900 | 1,024 |
| 2015-11-12 | 996 | 1,033 | 996 | 1,029 | 38,200 | 1,029 |
| 2015-11-11 | 995 | 1,000 | 975 | 995 | 12,200 | 995 |
| 2015-11-10 | 980 | 1,002 | 966 | 994 | 31,000 | 994 |
| 2015-11-09 | 1,005 | 1,005 | 964 | 974 | 49,500 | 974 |
| 2015-11-06 | 913 | 922 | 908 | 915 | 13,400 | 915 |
| 2015-11-05 | 914 | 921 | 910 | 919 | 7,600 | 919 |
| 2015-11-04 | 930 | 930 | 914 | 916 | 8,700 | 916 |
| 2015-11-02 | 922 | 926 | 920 | 920 | 8,100 | 920 |
| 2015-10-30 | 934 | 934 | 915 | 922 | 7,900 | 922 |
| 2015-10-29 | 930 | 933 | 920 | 923 | 9,100 | 923 |
| 2015-10-28 | 925 | 927 | 919 | 927 | 7,900 | 927 |
| 2015-10-27 | 925 | 925 | 919 | 921 | 2,600 | 921 |
| 2015-10-26 | 924 | 925 | 917 | 923 | 7,500 | 923 |
| 2015-10-23 | 914 | 917 | 910 | 914 | 8,100 | 914 |
| 2015-10-22 | 903 | 914 | 901 | 913 | 8,800 | 913 |
| 2015-10-21 | 906 | 912 | 901 | 912 | 7,700 | 912 |
| 2015-10-20 | 903 | 912 | 903 | 910 | 5,700 | 910 |
| 2015-10-19 | 904 | 910 | 901 | 909 | 3,900 | 909 |
| 2015-10-16 | 910 | 910 | 899 | 904 | 4,300 | 904 |
| 2015-10-15 | 897 | 908 | 897 | 906 | 3,100 | 906 |
| 2015-10-14 | 910 | 913 | 898 | 898 | 10,000 | 898 |
| 2015-10-13 | 910 | 913 | 906 | 913 | 5,800 | 913 |
| 2015-10-09 | 902 | 909 | 902 | 909 | 8,400 | 909 |
| 2015-10-08 | 905 | 907 | 893 | 903 | 10,900 | 903 |
| 2015-10-07 | 905 | 906 | 900 | 905 | 3,800 | 905 |
| 2015-10-06 | 903 | 905 | 896 | 901 | 5,300 | 901 |
| 2015-10-05 | 895 | 896 | 866 | 893 | 8,000 | 893 |
| 2015-10-02 | 903 | 903 | 883 | 895 | 7,500 | 895 |
| 2015-10-01 | 901 | 904 | 895 | 903 | 3,700 | 903 |
| 2015-09-30 | 890 | 898 | 886 | 895 | 4,600 | 895 |
| 2015-09-29 | 893 | 897 | 884 | 890 | 12,600 | 890 |
| 2015-09-28 | 896 | 904 | 887 | 902 | 8,600 | 902 |
| 2015-09-25 | 911 | 911 | 890 | 907 | 13,000 | 907 |
| 2015-09-24 | 904 | 910 | 892 | 896 | 17,300 | 896 |
| 2015-09-18 | 912 | 918 | 902 | 910 | 11,500 | 910 |
| 2015-09-17 | 908 | 914 | 906 | 912 | 7,000 | 912 |
| 2015-09-16 | 915 | 915 | 904 | 904 | 3,700 | 904 |
| 2015-09-15 | 903 | 915 | 903 | 906 | 4,800 | 906 |
| 2015-09-14 | 910 | 929 | 902 | 902 | 10,900 | 902 |
| 2015-09-11 | 900 | 917 | 895 | 903 | 22,400 | 903 |
| 2015-09-10 | 900 | 900 | 890 | 896 | 6,100 | 896 |
| 2015-09-09 | 900 | 910 | 881 | 909 | 20,400 | 909 |
| 2015-09-08 | 879 | 886 | 867 | 873 | 11,100 | 873 |
| 2015-09-07 | 885 | 897 | 875 | 883 | 6,700 | 883 |
| 2015-09-04 | 904 | 906 | 880 | 889 | 13,700 | 889 |
| 2015-09-03 | 900 | 914 | 895 | 895 | 8,600 | 895 |
| 2015-09-02 | 891 | 911 | 891 | 892 | 19,600 | 892 |
| 2015-09-01 | 903 | 915 | 895 | 895 | 19,400 | 895 |
| 2015-08-31 | 904 | 914 | 902 | 904 | 10,100 | 904 |
| 2015-08-28 | 907 | 913 | 892 | 902 | 19,400 | 902 |
| 2015-08-27 | 907 | 912 | 890 | 892 | 16,300 | 892 |
| 2015-08-26 | 860 | 889 | 860 | 883 | 26,100 | 883 |
| 2015-08-25 | 816 | 885 | 801 | 853 | 62,100 | 853 |
| 2015-08-24 | 920 | 925 | 885 | 885 | 48,100 | 885 |
| 2015-08-21 | 936 | 943 | 931 | 931 | 20,300 | 931 |
| 2015-08-20 | 953 | 957 | 946 | 946 | 17,000 | 946 |
| 2015-08-19 | 988 | 988 | 955 | 963 | 24,100 | 963 |
| 2015-08-18 | 961 | 993 | 961 | 988 | 32,000 | 988 |
| 2015-08-17 | 946 | 960 | 945 | 959 | 20,600 | 959 |
| 2015-08-14 | 938 | 945 | 934 | 943 | 11,100 | 943 |
| 2015-08-13 | 950 | 954 | 930 | 936 | 21,400 | 936 |
| 2015-08-12 | 945 | 951 | 924 | 948 | 30,600 | 948 |
| 2015-08-11 | 945 | 951 | 930 | 945 | 18,300 | 945 |
| 2015-08-10 | 927 | 947 | 923 | 944 | 22,900 | 944 |
| 2015-08-07 | 931 | 932 | 920 | 923 | 20,000 | 923 |
| 2015-08-06 | 950 | 960 | 928 | 932 | 41,800 | 932 |
| 2015-08-05 | 932 | 950 | 929 | 940 | 31,800 | 940 |
| 2015-08-04 | 929 | 932 | 927 | 932 | 11,600 | 932 |
| 2015-08-03 | 924 | 929 | 924 | 928 | 12,400 | 928 |
| 2015-07-31 | 925 | 925 | 919 | 924 | 6,700 | 924 |
| 2015-07-30 | 921 | 930 | 921 | 922 | 10,600 | 922 |
| 2015-07-29 | 920 | 922 | 910 | 921 | 18,900 | 921 |
| 2015-07-28 | 914 | 921 | 909 | 913 | 13,600 | 913 |
| 2015-07-27 | 930 | 932 | 910 | 913 | 32,700 | 913 |
| 2015-07-24 | 922 | 926 | 917 | 921 | 13,600 | 921 |
| 2015-07-23 | 924 | 926 | 920 | 922 | 8,900 | 922 |
| 2015-07-22 | 929 | 930 | 922 | 923 | 20,500 | 923 |
| 2015-07-21 | 928 | 930 | 925 | 927 | 11,200 | 927 |
| 2015-07-17 | 929 | 929 | 917 | 925 | 5,200 | 925 |
| 2015-07-16 | 925 | 929 | 922 | 926 | 8,300 | 926 |
| 2015-07-15 | 924 | 928 | 919 | 925 | 24,600 | 925 |
| 2015-07-14 | 917 | 929 | 917 | 924 | 17,300 | 924 |
| 2015-07-13 | 911 | 914 | 907 | 912 | 4,300 | 912 |
| 2015-07-10 | 893 | 911 | 893 | 901 | 15,400 | 901 |
| 2015-07-09 | 900 | 904 | 860 | 897 | 31,300 | 897 |
| 2015-07-08 | 919 | 925 | 904 | 904 | 23,800 | 904 |
| 2015-07-07 | 914 | 921 | 914 | 918 | 7,200 | 918 |
| 2015-07-06 | 924 | 924 | 913 | 914 | 14,500 | 914 |
| 2015-07-03 | 929 | 929 | 921 | 924 | 7,500 | 924 |
| 2015-07-02 | 929 | 929 | 924 | 926 | 12,000 | 926 |
| 2015-07-01 | 922 | 933 | 900 | 923 | 21,200 | 923 |
| 2015-06-30 | 911 | 925 | 910 | 922 | 11,300 | 922 |
| 2015-06-29 | 921 | 924 | 911 | 911 | 19,800 | 911 |
| 2015-06-26 | 932 | 934 | 925 | 926 | 11,000 | 926 |
| 2015-06-25 | 930 | 935 | 924 | 926 | 23,500 | 926 |
| 2015-06-24 | 930 | 931 | 924 | 927 | 13,300 | 927 |
| 2015-06-23 | 923 | 933 | 923 | 926 | 15,300 | 926 |
| 2015-06-22 | 916 | 925 | 913 | 918 | 10,900 | 918 |
| 2015-06-19 | 910 | 926 | 909 | 917 | 12,700 | 917 |
| 2015-06-18 | 913 | 920 | 910 | 910 | 14,200 | 910 |
| 2015-06-17 | 920 | 926 | 920 | 923 | 9,600 | 923 |
| 2015-06-16 | 920 | 924 | 916 | 919 | 7,700 | 919 |
| 2015-06-15 | 918 | 926 | 916 | 920 | 14,200 | 920 |
| 2015-06-12 | 920 | 920 | 911 | 916 | 26,300 | 916 |
| 2015-06-11 | 901 | 912 | 900 | 905 | 15,100 | 905 |
| 2015-06-10 | 893 | 899 | 893 | 895 | 16,500 | 895 |
| 2015-06-09 | 906 | 908 | 894 | 901 | 26,700 | 901 |
| 2015-06-08 | 899 | 912 | 899 | 908 | 18,000 | 908 |
| 2015-06-05 | 896 | 905 | 896 | 898 | 11,100 | 898 |
| 2015-06-04 | 894 | 899 | 891 | 899 | 27,800 | 899 |
| 2015-06-03 | 900 | 901 | 891 | 894 | 19,700 | 894 |
| 2015-06-02 | 904 | 905 | 898 | 900 | 10,900 | 900 |
| 2015-06-01 | 908 | 909 | 897 | 902 | 17,300 | 902 |
| 2015-05-29 | 909 | 914 | 907 | 909 | 12,500 | 909 |
| 2015-05-28 | 913 | 920 | 906 | 909 | 20,800 | 909 |
| 2015-05-27 | 920 | 921 | 897 | 913 | 29,000 | 913 |
| 2015-05-26 | 914 | 922 | 903 | 921 | 27,800 | 921 |
| 2015-05-25 | 929 | 939 | 921 | 922 | 40,500 | 922 |
| 2015-05-22 | 925 | 929 | 911 | 926 | 27,000 | 926 |
| 2015-05-21 | 891 | 928 | 889 | 925 | 53,300 | 925 |
| 2015-05-20 | 900 | 900 | 887 | 896 | 34,200 | 896 |
| 2015-05-19 | 898 | 905 | 881 | 886 | 78,500 | 886 |
| 2015-05-18 | 861 | 900 | 860 | 894 | 54,000 | 894 |
| 2015-05-15 | 838 | 874 | 838 | 867 | 68,000 | 867 |
| 2015-05-14 | 814 | 829 | 810 | 829 | 83,700 | 829 |
| 2015-05-13 | 813 | 813 | 794 | 808 | 106,200 | 808 |
| 2015-05-12 | 715 | 740 | 715 | 739 | 21,100 | 739 |
| 2015-05-11 | 720 | 722 | 712 | 714 | 12,700 | 714 |
| 2015-05-08 | 705 | 722 | 705 | 717 | 20,300 | 717 |
| 2015-05-07 | 707 | 708 | 702 | 706 | 6,500 | 706 |
| 2015-05-01 | 703 | 709 | 698 | 705 | 12,600 | 705 |
| 2015-04-30 | 712 | 712 | 702 | 704 | 11,000 | 704 |
| 2015-04-28 | 704 | 723 | 704 | 713 | 29,000 | 713 |
| 2015-04-27 | 699 | 706 | 699 | 705 | 17,300 | 705 |
| 2015-04-24 | 700 | 700 | 696 | 697 | 15,100 | 697 |
| 2015-04-23 | 705 | 705 | 702 | 702 | 12,200 | 702 |
| 2015-04-22 | 699 | 711 | 699 | 705 | 36,700 | 705 |
| 2015-04-21 | 710 | 715 | 694 | 705 | 47,800 | 705 |
| 2015-04-20 | 676 | 676 | 673 | 676 | 10,800 | 676 |
| 2015-04-17 | 671 | 677 | 671 | 676 | 7,200 | 676 |
| 2015-04-16 | 668 | 673 | 668 | 671 | 7,500 | 671 |
| 2015-04-15 | 669 | 672 | 665 | 670 | 10,200 | 670 |
| 2015-04-14 | 668 | 674 | 668 | 669 | 9,200 | 669 |
| 2015-04-13 | 668 | 670 | 667 | 667 | 9,700 | 667 |
| 2015-04-10 | 666 | 669 | 665 | 668 | 10,700 | 668 |
| 2015-04-09 | 670 | 670 | 662 | 664 | 12,500 | 664 |
| 2015-04-08 | 664 | 667 | 664 | 665 | 9,900 | 665 |
| 2015-04-07 | 665 | 670 | 663 | 663 | 11,100 | 663 |
| 2015-04-06 | 672 | 673 | 665 | 665 | 10,600 | 665 |
| 2015-04-03 | 674 | 674 | 671 | 672 | 6,400 | 672 |
| 2015-04-02 | 665 | 672 | 664 | 671 | 11,700 | 671 |
| 2015-04-01 | 672 | 673 | 667 | 667 | 21,300 | 667 |
| 2015-03-31 | 688 | 690 | 673 | 676 | 10,300 | 676 |
| 2015-03-30 | 673 | 687 | 671 | 687 | 13,100 | 687 |
| 2015-03-27 | 679 | 686 | 671 | 671 | 55,800 | 671 |
| 2015-03-26 | 717 | 717 | 711 | 711 | 102,500 | 711 |
| 2015-03-25 | 715 | 717 | 714 | 717 | 28,300 | 717 |
| 2015-03-24 | 712 | 716 | 712 | 715 | 14,800 | 715 |
| 2015-03-23 | 708 | 714 | 707 | 714 | 22,700 | 714 |
| 2015-03-20 | 705 | 708 | 704 | 705 | 13,700 | 705 |
| 2015-03-19 | 708 | 708 | 703 | 705 | 15,100 | 705 |
| 2015-03-18 | 710 | 710 | 706 | 708 | 12,100 | 708 |
| 2015-03-17 | 710 | 710 | 705 | 708 | 10,600 | 708 |
| 2015-03-16 | 704 | 708 | 703 | 703 | 19,100 | 703 |
| 2015-03-13 | 703 | 706 | 702 | 706 | 31,300 | 706 |
| 2015-03-12 | 700 | 711 | 700 | 707 | 35,300 | 707 |
| 2015-03-11 | 680 | 712 | 677 | 701 | 80,800 | 701 |
| 2015-03-10 | 749 | 749 | 747 | 749 | 6,500 | 749 |
| 2015-03-09 | 743 | 746 | 740 | 746 | 12,300 | 746 |
| 2015-03-06 | 743 | 748 | 741 | 745 | 9,200 | 745 |
| 2015-03-05 | 734 | 742 | 733 | 739 | 6,100 | 739 |
| 2015-03-04 | 740 | 742 | 729 | 730 | 7,800 | 730 |
| 2015-03-03 | 738 | 745 | 728 | 735 | 16,700 | 735 |
| 2015-03-02 | 729 | 736 | 728 | 732 | 6,800 | 732 |
| 2015-02-27 | 731 | 732 | 727 | 728 | 8,000 | 728 |
| 2015-02-26 | 728 | 730 | 727 | 730 | 9,800 | 730 |
| 2015-02-25 | 718 | 727 | 718 | 727 | 11,700 | 727 |
| 2015-02-24 | 713 | 724 | 713 | 720 | 9,400 | 720 |
| 2015-02-23 | 726 | 726 | 713 | 713 | 10,500 | 713 |
| 2015-02-20 | 720 | 720 | 717 | 717 | 8,000 | 717 |
| 2015-02-19 | 718 | 720 | 716 | 720 | 9,400 | 720 |
| 2015-02-18 | 714 | 717 | 710 | 716 | 8,700 | 716 |
| 2015-02-17 | 712 | 712 | 703 | 710 | 5,900 | 710 |
| 2015-02-16 | 707 | 709 | 700 | 709 | 13,800 | 709 |
| 2015-02-13 | 713 | 713 | 700 | 707 | 12,500 | 707 |
| 2015-02-12 | 714 | 719 | 710 | 714 | 13,500 | 714 |
| 2015-02-10 | 710 | 710 | 706 | 710 | 5,500 | 710 |
| 2015-02-09 | 704 | 709 | 704 | 706 | 6,000 | 706 |
| 2015-02-06 | 703 | 708 | 702 | 704 | 5,100 | 704 |
| 2015-02-05 | 701 | 707 | 694 | 701 | 10,200 | 701 |
| 2015-02-04 | 696 | 708 | 696 | 701 | 6,500 | 701 |
| 2015-02-03 | 714 | 714 | 682 | 693 | 18,200 | 693 |
| 2015-02-02 | 703 | 710 | 702 | 708 | 7,400 | 708 |
| 2015-01-30 | 706 | 708 | 701 | 708 | 7,800 | 708 |
| 2015-01-29 | 702 | 709 | 694 | 703 | 12,700 | 703 |
| 2015-01-28 | 699 | 705 | 696 | 703 | 9,300 | 703 |
| 2015-01-27 | 698 | 699 | 695 | 699 | 5,500 | 699 |
| 2015-01-26 | 696 | 698 | 690 | 698 | 11,200 | 698 |
| 2015-01-23 | 691 | 694 | 691 | 694 | 2,700 | 694 |
| 2015-01-22 | 689 | 691 | 689 | 691 | 8,600 | 691 |
| 2015-01-21 | 694 | 694 | 690 | 692 | 6,100 | 692 |
| 2015-01-20 | 692 | 694 | 690 | 694 | 6,600 | 694 |
| 2015-01-19 | 694 | 694 | 688 | 691 | 4,300 | 691 |
| 2015-01-16 | 691 | 693 | 688 | 690 | 5,600 | 690 |
| 2015-01-15 | 691 | 693 | 690 | 692 | 4,100 | 692 |
| 2015-01-14 | 692 | 692 | 687 | 687 | 5,300 | 687 |
| 2015-01-13 | 694 | 694 | 687 | 688 | 7,400 | 688 |
| 2015-01-09 | 686 | 689 | 685 | 687 | 6,400 | 687 |
| 2015-01-08 | 689 | 695 | 687 | 688 | 7,000 | 688 |
| 2015-01-07 | 682 | 689 | 682 | 687 | 4,000 | 687 |
| 2015-01-06 | 697 | 697 | 682 | 686 | 14,500 | 686 |
| 2015-01-05 | 692 | 703 | 692 | 696 | 14,800 | 696 |
分割・併合履歴 ： なし