1. HOME >
  2. 株価時系列 >
  3. 7480 >
  4. 2019年

7480 スズデン(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4911,4971,4831,4896,2001,489
2019-12-271,5001,5001,4801,4918,7001,491
2019-12-261,4801,4941,4801,49410,9001,494
2019-12-251,4961,4961,4761,4839,0001,483
2019-12-241,4971,4971,4851,4898,3001,489
2019-12-231,5101,5101,4941,49713,5001,497
2019-12-201,5151,5191,5091,5108,2001,510
2019-12-191,5111,5271,5081,5205,4001,520
2019-12-181,5381,5381,4971,51214,6001,512
2019-12-171,5281,5371,5261,5379,5001,537
2019-12-161,5271,5281,5121,5288,0001,528
2019-12-131,5331,5331,5161,52313,6001,523
2019-12-121,5431,5451,5021,50215,1001,502
2019-12-111,5201,5391,5191,53622,9001,536
2019-12-101,5021,5201,4981,51417,2001,514
2019-12-091,4931,5101,4931,49915,3001,499
2019-12-061,4671,4921,4591,49220,9001,492
2019-12-051,4661,4691,4601,4656,4001,465
2019-12-041,4461,4631,4381,4609,5001,460
2019-12-031,4631,4631,4411,4517,5001,451
2019-12-021,4401,4661,4401,46416,4001,464
2019-11-291,4381,4421,4281,4426,3001,442
2019-11-281,4391,4471,4321,4385,6001,438
2019-11-271,4461,4691,4381,43816,3001,438
2019-11-261,4291,4481,4281,44516,0001,445
2019-11-251,4401,4401,4231,4287,5001,428
2019-11-221,4201,4411,4201,43312,9001,433
2019-11-211,4151,4251,4001,41911,1001,419
2019-11-201,4001,4131,3991,4137,8001,413
2019-11-191,4091,4101,3981,4083,2001,408
2019-11-181,3951,4101,3921,4098,3001,409
2019-11-151,3841,3951,3841,3958,3001,395
2019-11-141,4121,4121,3841,38411,1001,384
2019-11-131,4241,4301,4121,4124,7001,412
2019-11-121,4261,4351,4181,4247,4001,424
2019-11-111,4271,4441,4261,4399,9001,439
2019-11-081,4101,4281,4091,42816,7001,428
2019-11-071,3921,4091,3901,40911,2001,409
2019-11-061,4001,4031,3921,4037,5001,403
2019-11-051,4001,4081,3931,40015,3001,400
2019-11-011,3811,3851,3721,3852,7001,385
2019-10-311,3891,3951,3821,3827,3001,382
2019-10-301,3701,3911,3641,39121,4001,391
2019-10-291,3641,3781,3641,37012,9001,370
2019-10-281,3531,3651,3521,3647,1001,364
2019-10-251,3581,3601,3541,3576,3001,357
2019-10-241,3581,3651,3511,3577,1001,357
2019-10-231,3521,3581,3521,3525,0001,352
2019-10-211,3461,3531,3391,3474,6001,347
2019-10-181,3371,3471,3341,3465,9001,346
2019-10-171,3411,3511,3381,3409,9001,340
2019-10-161,3461,3591,3411,35410,5001,354
2019-10-151,3291,3611,3291,33717,0001,337
2019-10-111,3261,3291,3241,3255,0001,325
2019-10-101,3361,3361,3221,3264,2001,326
2019-10-091,3281,3401,3261,3403,9001,340
2019-10-081,3251,3331,3221,3304,9001,330
2019-10-071,3251,3251,3161,3225,0001,322
2019-10-041,3281,3281,3121,3255,7001,325
2019-10-031,3331,3351,3181,32613,8001,326
2019-10-021,3191,3441,3191,3397,4001,339
2019-10-011,3151,3281,3151,3287,0001,328
2019-09-301,3101,3201,3061,31412,2001,314
2019-09-271,3301,3431,3191,32515,7001,325
2019-09-261,3601,3791,3601,37019,1001,370
2019-09-251,3701,3701,3461,35723,4001,357
2019-09-241,3591,3801,3591,36615,9001,366
2019-09-201,3911,3931,3581,35830,1001,358
2019-09-191,3791,4081,3791,40519,2001,405
2019-09-181,3931,3961,3801,39516,0001,395
2019-09-171,3931,4061,3811,39215,9001,392
2019-09-131,4001,4001,3861,39323,1001,393
2019-09-121,3781,3971,3781,39321,7001,393
2019-09-111,3491,3791,3491,37817,5001,378
2019-09-101,3321,3501,3241,3489,1001,348
2019-09-091,3071,3301,3071,3267,9001,326
2019-09-061,3151,3191,2931,30813,2001,308
2019-09-051,2711,3001,2691,30010,7001,300
2019-09-041,2661,2681,2571,2664,8001,266
2019-09-031,2611,2771,2541,2687,5001,268
2019-09-021,2701,2791,2521,2614,7001,261
2019-08-301,2411,2721,2411,2719,5001,271
2019-08-291,2391,2451,2281,2316,8001,231
2019-08-281,2411,2431,2321,2346,7001,234
2019-08-271,2511,2631,2411,24210,7001,242
2019-08-261,2461,2681,2371,25021,9001,250
2019-08-231,3071,3081,2831,29511,1001,295
2019-08-221,3321,3321,3041,3076,4001,307
2019-08-211,3311,3311,3181,3243,4001,324
2019-08-201,3171,3411,3151,34110,6001,341
2019-08-191,3181,3181,3081,3155,1001,315
2019-08-161,3191,3191,3041,3134,2001,313
2019-08-151,3071,3271,3071,3215,1001,321
2019-08-141,3091,3351,3011,32910,4001,329
2019-08-131,3301,3301,2891,30412,9001,304
2019-08-091,3351,3391,3281,3339,8001,333
2019-08-081,3271,3441,3161,33210,7001,332
2019-08-071,3071,3271,2981,32719,0001,327
2019-08-061,2931,3181,2821,31023,8001,310
2019-08-051,2961,3231,2551,30751,5001,307
2019-08-021,3171,3231,2991,30420,1001,304
2019-08-011,3171,3261,3141,32410,8001,324
2019-07-311,3201,3281,3171,32013,5001,320
2019-07-301,3171,3341,3171,32810,9001,328
2019-07-291,3201,3221,3111,3208,9001,320
2019-07-261,3241,3431,3231,33110,6001,331
2019-07-251,3371,3471,3351,3427,4001,342
2019-07-241,3211,3411,3211,3398,6001,339
2019-07-231,3131,3291,3131,3259,7001,325
2019-07-221,3111,3301,3111,3168,9001,316
2019-07-191,2991,3301,2991,31910,7001,319
2019-07-181,3301,3301,2951,29517,3001,295
2019-07-171,3541,3541,3321,33414,4001,334
2019-07-161,3601,3601,3431,35310,6001,353
2019-07-121,3701,3741,3511,3519,9001,351
2019-07-111,3611,3701,3531,3687,9001,368
2019-07-101,3691,3691,3561,3649,1001,364
2019-07-091,3961,3961,3691,3698,2001,369
2019-07-081,3861,4051,3801,38912,9001,389
2019-07-051,3811,3881,3781,38614,5001,386
2019-07-041,3811,3861,3781,3806,8001,380
2019-07-031,3781,3871,3691,38114,2001,381
2019-07-021,3591,3791,3591,37916,6001,379
2019-07-011,3461,3671,3461,35914,4001,359
2019-06-281,3421,3501,3361,3378,5001,337
2019-06-271,3291,3431,3291,3427,8001,342
2019-06-261,3471,3471,3231,32412,2001,324
2019-06-251,3621,3731,3331,34833,9001,348
2019-06-241,3281,3281,3071,32314,1001,323
2019-06-211,3121,3331,3081,32517,9001,325
2019-06-201,3191,3191,3081,31210,2001,312
2019-06-191,3001,3161,3001,31418,1001,314
2019-06-181,3031,3151,2781,27927,0001,279
2019-06-171,3031,3071,2901,30319,4001,303
2019-06-141,3291,3291,3081,30814,7001,308
2019-06-131,3461,3461,3021,31222,2001,312
2019-06-121,3621,3681,3471,34713,2001,347
2019-06-111,3551,3771,3551,36611,7001,366
2019-06-101,3461,3591,3461,35514,4001,355
2019-06-071,3521,3531,3241,34610,3001,346
2019-06-061,3441,3811,3411,35225,8001,352
2019-06-051,3251,3441,3201,34420,2001,344
2019-06-041,3001,3291,2901,31241,5001,312
2019-06-031,3471,3471,2921,29862,5001,298
2019-05-311,3461,3681,3411,35417,2001,354
2019-05-301,3511,3661,3431,35921,9001,359
2019-05-291,3801,3801,3571,36017,4001,360
2019-05-281,3921,4071,3911,39111,3001,391
2019-05-271,4041,4071,3911,3999,0001,399
2019-05-241,3981,4141,3821,41121,4001,411
2019-05-231,4201,4241,4031,40910,4001,409
2019-05-221,4281,4351,4081,42410,9001,424
2019-05-211,4171,4281,4051,41816,4001,418
2019-05-201,4291,4311,4081,42223,7001,422
2019-05-171,4441,4461,4211,42714,4001,427
2019-05-161,4411,4411,4151,43418,5001,434
2019-05-151,4671,4721,4331,44123,7001,441
2019-05-141,4121,4741,4081,47244,9001,472
2019-05-131,4391,4471,4161,43660,7001,436
2019-05-101,4581,4841,3871,43491,0001,434
2019-05-091,4891,4991,4641,46765,6001,467
2019-05-081,4891,4941,4821,49053,6001,490
2019-05-071,4961,5011,4811,49215,5001,492
2019-04-261,5011,5101,4771,50526,1001,505
2019-04-251,5171,5171,4931,50719,0001,507
2019-04-241,5301,5301,5071,51221,3001,512
2019-04-231,5221,5251,5091,52310,2001,523
2019-04-221,5391,5521,5141,52254,4001,522
2019-04-191,5131,5401,4431,520147,8001,520
2019-04-181,5271,5331,5031,51632,6001,516
2019-04-171,5131,5281,5131,52522,1001,525
2019-04-161,5001,5251,4941,51840,8001,518
2019-04-151,4961,5191,4931,50462,7001,504
2019-04-121,4891,4961,4771,49016,9001,490
2019-04-111,4791,5091,4751,48843,5001,488
2019-04-101,4581,4851,4451,47943,0001,479
2019-04-091,4541,4701,4421,46940,4001,469
2019-04-081,4791,4821,4521,46335,2001,463
2019-04-051,4361,4731,4151,47372,8001,473
2019-04-041,4231,4831,4161,434122,0001,434
2019-04-031,3851,4251,3571,415134,0001,415
2019-04-021,4831,4891,3901,392168,3001,392
2019-04-011,4861,5241,4601,482133,3001,482
2019-03-291,5381,5681,4771,479152,4001,479
2019-03-281,5801,5881,4951,509266,5001,509
2019-03-271,6541,6721,5761,620442,9001,620
2019-03-261,8581,8591,8311,844286,4001,844
2019-03-251,8231,8411,8101,841157,8001,841
2019-03-221,8001,8401,8001,832128,0001,832
2019-03-201,7901,8051,7821,79962,9001,799
2019-03-191,8011,8151,7901,79676,0001,796
2019-03-181,7881,8091,7851,80954,9001,809
2019-03-151,7851,7871,7751,78050,6001,780
2019-03-141,7981,7981,7771,78552,2001,785
2019-03-131,8171,8201,7911,79845,5001,798
2019-03-121,8001,8291,7921,81646,2001,816
2019-03-111,7831,8001,7801,80039,2001,800
2019-03-081,7711,7871,7621,78454,1001,784
2019-03-071,8271,8271,7921,80061,6001,800
2019-03-061,8111,8351,8011,83050,0001,830
2019-03-051,7991,8151,7741,81555,6001,815
2019-03-041,7571,8091,7481,809101,1001,809
2019-03-011,7501,8261,7411,75999,9001,759
2019-02-281,8431,8571,7321,755155,6001,755
2019-02-271,8531,8621,8251,84666,3001,846
2019-02-261,8281,8921,8121,853125,5001,853
2019-02-251,7771,8001,7551,79488,3001,794
2019-02-221,7231,7541,7231,75448,4001,754
2019-02-211,7101,7261,7021,72333,9001,723
2019-02-201,6891,7121,6871,71149,3001,711
2019-02-191,6631,6981,6631,68943,1001,689
2019-02-181,6981,7211,6521,66364,2001,663
2019-02-151,6501,6761,6421,67446,5001,674
2019-02-141,6001,6471,6001,63841,2001,638
2019-02-131,5881,6061,5801,60650,1001,606
2019-02-121,5901,5941,5801,58736,5001,587
2019-02-081,5801,5851,5251,57646,9001,576
2019-02-071,5741,5951,5701,58136,6001,581
2019-02-061,5871,5881,5681,57436,0001,574
2019-02-051,5301,5711,5301,55952,3001,559
2019-02-041,5151,5301,5091,53035,6001,530
2019-02-011,5081,5351,5021,51436,7001,514
2019-01-311,5181,5261,5051,51045,5001,510
2019-01-301,5251,5381,5151,51731,8001,517
2019-01-291,5181,5191,5001,51860,5001,518
2019-01-281,5381,5381,5161,51863,8001,518
2019-01-251,5071,5381,5051,51586,5001,515
2019-01-241,4291,5001,4291,498107,8001,498
2019-01-231,3501,4331,3501,42579,7001,425
2019-01-221,3501,3991,3251,370134,5001,370
2019-01-211,2551,3801,1341,365194,4001,365
2019-01-181,2291,2471,2241,2478,7001,247
2019-01-171,2151,2331,2131,2264,1001,226
2019-01-161,2331,2331,2121,2155,3001,215
2019-01-151,2271,2321,2161,2324,0001,232
2019-01-111,2301,2331,2151,2274,3001,227
2019-01-101,2281,2321,2111,2295,4001,229
2019-01-091,2461,2541,2291,2367,5001,236
2019-01-081,2051,2451,2051,2448,2001,244
2019-01-071,1991,2151,1801,2098,4001,209
2019-01-041,1901,1901,1531,15612,7001,156

分割・併合履歴 ： なし