7480 スズデン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,023	1,030	1,021	1,030	6,600	1,030
2016-12-29	1,028	1,030	1,021	1,030	8,900	1,030
2016-12-28	1,030	1,030	1,026	1,028	5,800	1,028
2016-12-27	1,030	1,030	1,025	1,029	12,100	1,029
2016-12-26	1,030	1,030	1,028	1,030	14,000	1,030
2016-12-22	1,029	1,030	1,026	1,030	9,200	1,030
2016-12-21	1,030	1,030	1,026	1,027	5,200	1,027
2016-12-20	1,031	1,036	1,027	1,030	9,400	1,030
2016-12-19	1,020	1,030	1,015	1,030	7,800	1,030
2016-12-16	1,015	1,020	1,013	1,020	7,400	1,020
2016-12-15	1,012	1,017	999	1,015	12,700	1,015
2016-12-14	1,029	1,029	1,015	1,017	9,900	1,017
2016-12-13	1,022	1,030	1,012	1,030	8,400	1,030
2016-12-12	1,024	1,024	1,010	1,022	6,800	1,022
2016-12-09	1,024	1,024	1,014	1,021	14,900	1,021
2016-12-08	1,018	1,020	1,015	1,020	9,100	1,020
2016-12-07	1,018	1,019	1,008	1,018	9,000	1,018
2016-12-06	1,008	1,025	1,007	1,014	20,700	1,014
2016-12-05	1,001	1,004	999	1,004	8,400	1,004
2016-12-02	999	1,003	991	1,001	25,200	1,001
2016-12-01	990	1,000	989	993	12,200	993
2016-11-30	996	996	990	990	5,800	990
2016-11-29	989	998	988	991	12,400	991
2016-11-28	989	990	985	990	5,500	990
2016-11-25	987	990	985	989	6,100	989
2016-11-24	987	993	984	987	5,900	987
2016-11-22	990	993	987	988	5,400	988
2016-11-21	982	987	982	987	5,400	987
2016-11-18	985	985	978	982	6,300	982
2016-11-17	980	983	975	981	5,900	981
2016-11-16	980	980	975	980	8,900	980
2016-11-15	970	978	970	976	7,500	976
2016-11-14	960	979	960	968	7,400	968
2016-11-11	950	962	949	958	9,000	958
2016-11-10	963	978	937	949	14,900	949
2016-11-09	966	966	932	936	14,100	936
2016-11-08	973	973	967	968	4,400	968
2016-11-07	966	977	966	973	5,000	973
2016-11-04	980	980	972	976	5,900	976
2016-11-02	989	989	979	982	4,900	982
2016-11-01	988	988	977	987	5,600	987
2016-10-31	972	986	972	986	8,500	986
2016-10-28	983	983	971	971	31,000	971
2016-10-27	983	983	968	977	10,300	977
2016-10-26	975	984	970	984	8,900	984
2016-10-25	976	982	960	971	18,800	971
2016-10-24	975	980	969	978	9,500	978
2016-10-21	973	973	967	971	4,000	971
2016-10-20	974	974	966	971	5,400	971
2016-10-19	965	970	961	966	4,900	966
2016-10-17	959	965	957	963	4,200	963
2016-10-13	963	963	954	960	5,900	960
2016-10-12	960	965	951	952	7,900	952
2016-10-11	975	979	960	967	8,700	967
2016-10-07	970	973	967	973	6,100	973
2016-10-06	967	975	965	971	10,300	971
2016-10-05	955	967	950	967	7,300	967
2016-10-04	954	963	953	961	8,100	961
2016-10-03	954	963	953	959	7,500	959
2016-09-30	960	970	951	969	4,600	969
2016-09-29	960	970	960	970	9,600	970
2016-09-28	961	964	954	962	4,300	962
2016-09-27	952	979	943	979	13,900	979
2016-09-26	970	970	958	958	5,400	958
2016-09-23	959	970	932	970	19,400	970
2016-09-21	939	958	931	958	10,700	958
2016-09-20	935	937	930	935	4,300	935
2016-09-16	929	935	928	935	2,500	935
2016-09-15	926	931	920	931	6,100	931
2016-09-14	925	932	925	931	3,100	931
2016-09-13	921	934	921	931	3,700	931
2016-09-12	930	930	920	924	2,800	924
2016-09-09	925	930	923	930	6,200	930
2016-09-08	926	930	921	925	4,000	925
2016-09-07	923	935	923	934	5,500	934
2016-09-06	920	930	920	930	4,000	930
2016-09-05	920	924	918	924	4,800	924
2016-09-02	916	918	907	918	4,500	918
2016-09-01	901	915	901	915	6,100	915
2016-08-31	896	905	896	905	4,300	905
2016-08-30	903	903	890	900	4,600	900
2016-08-29	899	903	896	903	3,200	903
2016-08-26	893	903	893	899	2,500	899
2016-08-25	896	897	893	897	3,200	897
2016-08-24	896	899	892	899	1,700	899
2016-08-23	897	897	886	896	7,600	896
2016-08-22	888	895	888	895	3,400	895
2016-08-19	890	891	888	891	4,400	891
2016-08-18	892	897	891	891	5,500	891
2016-08-17	897	899	891	894	4,600	894
2016-08-16	907	907	897	897	4,700	897
2016-08-15	903	920	903	907	2,600	907
2016-08-12	899	912	893	912	5,600	912
2016-08-10	902	902	888	899	4,700	899
2016-08-09	891	902	887	902	3,200	902
2016-08-08	890	899	890	893	9,300	893
2016-08-05	907	913	902	903	2,800	903
2016-08-04	910	916	909	911	3,300	911
2016-08-03	915	927	906	913	7,500	913
2016-08-02	929	933	920	923	3,500	923
2016-08-01	926	941	925	929	3,400	929
2016-07-29	922	945	916	945	4,600	945
2016-07-28	920	927	914	926	7,600	926
2016-07-27	915	935	914	935	6,400	935
2016-07-26	911	918	909	915	5,200	915
2016-07-25	954	954	903	919	19,500	919
2016-07-22	930	939	930	939	5,500	939
2016-07-21	926	936	923	930	5,800	930
2016-07-20	925	938	912	931	5,400	931
2016-07-19	926	935	926	935	4,200	935
2016-07-15	933	934	911	926	7,000	926
2016-07-14	920	930	920	923	5,600	923
2016-07-13	913	925	913	920	5,100	920
2016-07-12	920	920	911	912	6,300	912
2016-07-11	895	913	895	909	7,700	909
2016-07-08	913	913	891	891	4,600	891
2016-07-07	897	900	893	898	4,500	898
2016-07-06	906	908	897	903	6,500	903
2016-07-05	910	911	907	911	5,100	911
2016-07-04	919	920	908	914	6,000	914
2016-07-01	891	912	891	908	11,700	908
2016-06-30	884	899	884	891	7,100	891
2016-06-29	882	889	873	884	4,900	884
2016-06-28	868	881	866	870	7,400	870
2016-06-27	865	888	865	868	16,200	868
2016-06-24	885	885	805	840	24,500	840
2016-06-23	880	880	875	880	5,100	880
2016-06-22	885	885	879	884	7,900	884
2016-06-21	875	887	875	880	8,600	880
2016-06-20	881	893	871	876	15,100	876
2016-06-17	880	892	873	881	9,200	881
2016-06-16	891	900	876	880	14,500	880
2016-06-15	897	906	891	898	9,400	898
2016-06-14	915	920	899	902	17,500	902
2016-06-13	933	933	915	915	12,900	915
2016-06-10	944	944	930	934	15,100	934
2016-06-09	936	937	930	932	9,700	932
2016-06-08	936	938	932	936	7,200	936
2016-06-07	942	949	936	938	5,200	938
2016-06-06	942	944	930	941	16,300	941
2016-06-03	945	949	943	946	6,300	946
2016-06-02	956	957	943	944	8,500	944
2016-06-01	956	958	953	957	7,700	957
2016-05-31	957	963	957	958	4,700	958
2016-05-30	964	966	955	961	11,100	961
2016-05-27	946	952	946	949	5,300	949
2016-05-26	946	958	946	946	8,600	946
2016-05-25	948	957	948	948	11,200	948
2016-05-24	946	949	946	948	6,900	948
2016-05-23	946	947	942	947	10,100	947
2016-05-20	942	950	942	946	6,100	946
2016-05-19	953	953	941	946	10,200	946
2016-05-18	957	957	941	943	15,000	943
2016-05-17	954	956	950	954	15,200	954
2016-05-16	960	972	953	954	19,700	954
2016-05-13	973	975	961	961	15,300	961
2016-05-12	982	985	972	976	26,100	976
2016-05-11	1,006	1,011	985	986	47,800	986
2016-05-10	1,025	1,029	1,013	1,022	10,400	1,022
2016-05-09	1,010	1,018	1,006	1,006	10,200	1,006
2016-05-06	1,021	1,024	1,006	1,009	8,400	1,009
2016-05-02	1,010	1,030	1,001	1,009	15,100	1,009
2016-04-28	1,036	1,046	1,018	1,018	19,600	1,018
2016-04-27	1,036	1,041	1,035	1,036	5,400	1,036
2016-04-26	1,038	1,044	1,032	1,037	6,800	1,037
2016-04-25	1,047	1,047	1,036	1,038	9,500	1,038
2016-04-22	1,036	1,040	1,023	1,038	13,000	1,038
2016-04-21	1,009	1,037	1,009	1,030	12,200	1,030
2016-04-20	1,038	1,046	998	998	49,300	998
2016-04-19	1,027	1,037	1,024	1,032	5,900	1,032
2016-04-18	1,010	1,019	1,002	1,015	17,100	1,015
2016-04-15	1,028	1,033	1,017	1,027	12,300	1,027
2016-04-14	1,028	1,038	1,025	1,038	10,000	1,038
2016-04-13	1,017	1,029	1,013	1,022	11,500	1,022
2016-04-12	1,011	1,028	1,011	1,017	5,900	1,017
2016-04-11	1,007	1,013	1,001	1,011	9,100	1,011
2016-04-08	1,000	1,029	1,000	1,021	15,900	1,021
2016-04-07	1,000	1,016	1,000	1,014	13,500	1,014
2016-04-06	1,000	1,007	999	1,003	12,000	1,003
2016-04-05	1,023	1,025	1,000	1,008	25,200	1,008
2016-04-04	1,023	1,035	1,012	1,028	15,000	1,028
2016-04-01	1,055	1,055	1,020	1,021	22,100	1,021
2016-03-31	1,074	1,087	1,050	1,050	27,500	1,050
2016-03-30	1,109	1,109	1,047	1,083	27,400	1,083
2016-03-29	1,125	1,125	1,103	1,114	44,700	1,114
2016-03-28	1,134	1,145	1,134	1,145	100,600	1,145
2016-03-25	1,125	1,136	1,125	1,133	23,100	1,133
2016-03-24	1,130	1,130	1,120	1,128	28,200	1,128
2016-03-23	1,132	1,135	1,125	1,133	18,100	1,133
2016-03-22	1,110	1,130	1,110	1,129	15,600	1,129
2016-03-18	1,121	1,121	1,101	1,110	19,800	1,110
2016-03-17	1,125	1,134	1,120	1,124	9,800	1,124
2016-03-16	1,125	1,133	1,122	1,122	13,000	1,122
2016-03-15	1,135	1,141	1,127	1,129	20,000	1,129
2016-03-14	1,132	1,138	1,124	1,129	14,200	1,129
2016-03-11	1,115	1,126	1,111	1,125	11,800	1,125
2016-03-10	1,121	1,127	1,116	1,125	9,700	1,125
2016-03-09	1,121	1,121	1,108	1,108	11,200	1,108
2016-03-08	1,110	1,123	1,092	1,121	27,000	1,121
2016-03-07	1,117	1,121	1,115	1,117	10,100	1,117
2016-03-04	1,100	1,116	1,100	1,107	11,900	1,107
2016-03-03	1,098	1,112	1,096	1,104	14,400	1,104
2016-03-02	1,075	1,096	1,062	1,092	18,800	1,092
2016-03-01	1,051	1,060	1,050	1,053	16,000	1,053
2016-02-29	1,049	1,058	1,042	1,045	26,500	1,045
2016-02-26	1,050	1,055	1,032	1,037	22,000	1,037
2016-02-25	1,045	1,052	1,037	1,051	15,000	1,051
2016-02-24	1,029	1,047	1,028	1,036	12,400	1,036
2016-02-23	1,050	1,056	1,033	1,033	8,200	1,033
2016-02-22	1,052	1,055	1,040	1,047	14,500	1,047
2016-02-19	1,038	1,047	1,028	1,038	7,500	1,038
2016-02-18	1,035	1,042	1,025	1,038	13,200	1,038
2016-02-17	1,038	1,045	1,012	1,020	10,300	1,020
2016-02-16	1,060	1,076	1,034	1,039	18,000	1,039
2016-02-15	1,030	1,070	1,020	1,060	20,200	1,060
2016-02-12	1,000	1,016	981	994	32,600	994
2016-02-10	1,066	1,118	1,040	1,048	19,700	1,048
2016-02-09	1,119	1,119	1,050	1,066	36,300	1,066
2016-02-08	1,113	1,136	1,110	1,119	13,500	1,119
2016-02-05	1,117	1,120	1,099	1,112	9,500	1,112
2016-02-04	1,130	1,150	1,103	1,117	10,500	1,117
2016-02-03	1,130	1,159	1,122	1,140	12,600	1,140
2016-02-02	1,153	1,169	1,150	1,160	13,700	1,160
2016-02-01	1,155	1,165	1,133	1,153	14,000	1,153
2016-01-29	1,091	1,130	1,090	1,125	15,400	1,125
2016-01-28	1,100	1,111	1,097	1,101	8,200	1,101
2016-01-27	1,086	1,109	1,086	1,095	12,200	1,095
2016-01-26	1,100	1,100	1,079	1,085	11,500	1,085
2016-01-25	1,090	1,096	1,070	1,089	15,400	1,089
2016-01-22	1,021	1,067	1,015	1,060	16,200	1,060
2016-01-21	1,050	1,074	1,014	1,019	19,800	1,019
2016-01-20	1,080	1,080	1,047	1,047	18,600	1,047
2016-01-19	1,069	1,075	1,069	1,070	6,500	1,070
2016-01-18	1,066	1,079	1,055	1,070	17,200	1,070
2016-01-15	1,078	1,098	1,078	1,084	11,800	1,084
2016-01-14	1,098	1,100	1,074	1,078	18,100	1,078
2016-01-13	1,089	1,111	1,089	1,104	21,600	1,104
2016-01-12	1,131	1,136	1,080	1,089	28,900	1,089
2016-01-08	1,150	1,151	1,128	1,136	18,800	1,136
2016-01-07	1,170	1,170	1,150	1,152	14,900	1,152
2016-01-06	1,180	1,185	1,162	1,172	18,200	1,172
2016-01-05	1,164	1,187	1,160	1,173	20,500	1,173
2016-01-04	1,159	1,174	1,153	1,164	21,200	1,164

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