1. HOME >
  2. 株価時系列 >
  3. 7480 >
  4. 2020年

7480 スズデン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2351,2381,2241,2245,0001,224
2020-12-291,2391,2391,2201,2355,4001,235
2020-12-281,2421,2511,2201,23011,0001,230
2020-12-251,2691,2691,2371,2637,4001,263
2020-12-241,2601,2611,2521,2614,1001,261
2020-12-231,2601,2601,2461,2602,7001,260
2020-12-221,2591,2591,2431,2586,0001,258
2020-12-211,2551,2601,1951,2609,0001,260
2020-12-181,2551,2571,2521,2543,4001,254
2020-12-171,2481,2501,2411,2503,7001,250
2020-12-161,2451,2471,2411,2473,7001,247
2020-12-151,2311,2461,2311,2453,5001,245
2020-12-141,2291,2301,2231,2308,1001,230
2020-12-111,2401,2401,2101,23015,1001,230
2020-12-101,2221,2281,2171,2233,6001,223
2020-12-091,2301,2311,2241,2303,4001,230
2020-12-081,2211,2291,2201,2293,6001,229
2020-12-071,2211,2241,2111,2184,6001,218
2020-12-041,2161,2201,2111,2203,6001,220
2020-12-031,2291,2371,2101,2208,0001,220
2020-12-021,2201,2201,2101,2208,3001,220
2020-12-011,2001,2101,2001,2102,5001,210
2020-11-301,2071,2241,2001,2006,2001,200
2020-11-271,2201,2241,2001,2218,6001,221
2020-11-261,2051,2281,2051,2193,7001,219
2020-11-251,2101,2201,2041,2116,9001,211
2020-11-241,2011,2091,1951,2046,6001,204
2020-11-201,1991,2011,1901,1995,1001,199
2020-11-191,1921,2001,1911,1912,7001,191
2020-11-181,1861,1931,1851,1933,2001,193
2020-11-171,1911,2011,1501,18313,1001,183
2020-11-161,1851,2041,1831,2008,1001,200
2020-11-131,1911,1971,1881,1905,1001,190
2020-11-121,2081,2311,2001,2139,9001,213
2020-11-111,1941,2381,1841,23813,6001,238
2020-11-101,1601,1951,1541,1959,9001,195
2020-11-091,1591,1591,1511,1585,7001,158
2020-11-061,1521,1601,1501,1595,1001,159
2020-11-051,1531,1651,1531,1652,7001,165
2020-11-041,1631,1631,1511,1533,3001,153
2020-11-021,1351,1421,1351,1423,1001,142
2020-10-301,1811,1811,1441,1441,1001,144
2020-10-291,1501,1631,1481,1573,8001,157
2020-10-281,1561,1651,1561,1633,3001,163
2020-10-271,1561,1851,1561,1733,9001,173
2020-10-261,1861,1861,1761,1802,6001,180
2020-10-231,1881,1881,1751,1861,4001,186
2020-10-221,1871,1891,1791,1812,5001,181
2020-10-211,1621,1861,1571,1832,6001,183
2020-10-201,1791,1851,1781,1781,2001,178
2020-10-191,1791,1891,1751,1783,3001,178
2020-10-161,1691,1691,1631,1631,8001,163
2020-10-151,2011,2041,1701,1703,6001,170
2020-10-141,2121,2131,2101,2102,2001,210
2020-10-131,2201,2211,2141,2171,1001,217
2020-10-121,2191,2271,2121,2272,6001,227
2020-10-091,2381,2381,2281,2299001,229
2020-10-081,2471,2471,2331,2382,7001,238
2020-10-071,2391,2501,2201,2502,9001,250
2020-10-061,2541,2541,2411,2441,8001,244
2020-10-051,2571,2571,2311,2464,2001,246
2020-10-021,2591,2591,2231,2578,2001,257
2020-09-301,2381,2401,2151,2345,4001,234
2020-09-291,2351,2531,2121,24511,3001,245
2020-09-281,2401,2601,2351,26012,9001,260
2020-09-251,2281,2351,2211,2359,1001,235
2020-09-241,2181,2241,2001,22417,2001,224
2020-09-231,1761,2121,1761,2128,1001,212
2020-09-181,1901,2071,1821,20611,7001,206
2020-09-171,2001,2121,1901,19010,6001,190
2020-09-161,1741,2001,1741,2008,8001,200
2020-09-151,1671,1711,1591,1713,2001,171
2020-09-141,1531,1671,1531,1676,8001,167
2020-09-111,1561,1571,1471,1577,5001,157
2020-09-101,1571,1571,1461,1534,6001,153
2020-09-091,1421,1501,1411,1427,2001,142
2020-09-081,1401,1561,1401,1563,2001,156
2020-09-071,1291,1401,1261,1403,5001,140
2020-09-041,1331,1391,1291,1293,7001,129
2020-09-031,1391,1431,1291,1327,5001,132
2020-09-021,1571,1571,1361,1393,4001,139
2020-09-011,1481,1541,1291,1294,5001,129
2020-08-311,1381,1521,1381,1462,9001,146
2020-08-281,1551,1551,0891,13813,2001,138
2020-08-271,1441,1561,1441,1553,5001,155
2020-08-261,1391,1401,1361,1368001,136
2020-08-251,1211,1391,1211,1393,9001,139
2020-08-241,1331,1331,1191,1214,6001,121
2020-08-211,1421,1421,1301,1301,4001,130
2020-08-201,1421,1441,1361,1361,6001,136
2020-08-191,1311,1421,1311,1341,4001,134
2020-08-181,1481,1481,1301,1304,0001,130
2020-08-171,1511,1601,1461,1482,6001,148
2020-08-141,1691,1691,1541,1595,3001,159
2020-08-131,1591,1611,1451,1615,1001,161
2020-08-121,1291,1461,1241,1466,6001,146
2020-08-111,1051,1191,1051,1165,8001,116
2020-08-071,1291,1291,1051,1083,1001,108
2020-08-061,1391,1421,1171,1175,0001,117
2020-08-051,1231,1401,1231,1382,0001,138
2020-08-041,1501,1501,1291,1424,0001,142
2020-08-031,1331,1611,1231,1239,7001,123
2020-07-311,1781,2101,1511,16320,5001,163
2020-07-301,2051,2151,1981,2083,7001,208
2020-07-291,2141,2321,2081,20817,2001,208
2020-07-281,2191,2211,2091,2214,1001,221
2020-07-271,2011,2171,2001,2174,7001,217
2020-07-221,2161,2191,2071,2105,4001,210
2020-07-211,2071,2141,2031,2103,5001,210
2020-07-201,2001,2141,2001,2141,6001,214
2020-07-171,1991,2001,1951,1991,5001,199
2020-07-161,1991,1991,1951,1978001,197
2020-07-151,1831,1911,1821,1914,2001,191
2020-07-141,1921,1961,1831,1902,9001,190
2020-07-131,1761,1941,1761,1927,0001,192
2020-07-101,2051,2181,1751,1757,9001,175
2020-07-091,2091,2231,2051,2056,7001,205
2020-07-081,2241,2291,2161,2165,3001,216
2020-07-071,2281,2281,2171,2258,9001,225
2020-07-061,1681,2231,1681,21111,3001,211
2020-07-031,1821,1911,1701,1913,4001,191
2020-07-021,2041,2041,1821,1824,8001,182
2020-07-011,2041,2041,1651,19310,4001,193
2020-06-301,2081,2081,1901,1901,8001,190
2020-06-291,2061,2091,1961,2034,6001,203
2020-06-261,1881,2101,1881,2103,0001,210
2020-06-251,2151,2241,1901,19015,2001,190
2020-06-241,2101,2321,2101,2328,7001,232
2020-06-231,2101,2181,1991,2146,6001,214
2020-06-221,1911,2071,1911,2077,7001,207
2020-06-191,2141,2141,1941,2038,2001,203
2020-06-181,1881,1891,1721,1892,9001,189
2020-06-171,1871,1891,1641,1845,2001,184
2020-06-161,1351,1741,1351,1744,5001,174
2020-06-151,1591,1641,1311,1315,1001,131
2020-06-121,1201,1701,1201,14212,6001,142
2020-06-111,1861,1861,1721,1806,2001,180
2020-06-101,1661,1901,1661,1875,9001,187
2020-06-091,2101,2101,1711,1878,4001,187
2020-06-081,2011,2061,2001,2066,6001,206
2020-06-051,2051,2071,1971,2066,2001,206
2020-06-041,2051,2051,1961,2053,5001,205
2020-06-031,2281,2281,1981,2058,3001,205
2020-06-021,1961,2091,1921,2056,7001,205
2020-06-011,2021,2101,1841,1969,5001,196
2020-05-291,2051,2361,2021,20210,8001,202
2020-05-281,1901,2281,1901,22814,9001,228
2020-05-271,2231,2351,2021,21115,0001,211
2020-05-261,1981,2231,1961,2237,4001,223
2020-05-251,1991,1991,1831,1902,2001,190
2020-05-221,1921,1921,1821,1912,8001,191
2020-05-211,1851,1871,1801,1822,9001,182
2020-05-201,1861,2061,1821,1848,5001,184
2020-05-191,2001,2011,1751,20013,2001,200
2020-05-181,1741,1961,1651,1963,1001,196
2020-05-151,1801,1891,1661,1734,7001,173
2020-05-141,1991,1991,1771,1772,8001,177
2020-05-131,1891,2001,1841,1917,9001,191
2020-05-121,1991,2001,1771,1861,8001,186
2020-05-111,1761,1991,1761,1995,6001,199
2020-05-081,1601,1771,1561,1776,4001,177
2020-05-071,1831,1831,1411,1555,6001,155
2020-05-011,1781,1781,1481,1565,6001,156
2020-04-301,1901,1941,1711,1787,0001,178
2020-04-281,1161,1741,1161,1747,7001,174
2020-04-271,1591,1591,1361,1468,6001,146
2020-04-241,1311,1571,1071,15716,0001,157
2020-04-231,0831,1311,0831,13111,9001,131
2020-04-221,0651,0811,0581,07010,4001,070
2020-04-211,0411,0701,0381,07012,6001,070
2020-04-201,0451,0561,0411,0415,8001,041
2020-04-171,0611,1001,0401,04514,1001,045
2020-04-161,0791,0791,0531,0729,0001,072
2020-04-151,0901,0901,0571,0798,0001,079
2020-04-141,0951,1021,0701,09013,4001,090
2020-04-131,1301,1311,0871,0917,5001,091
2020-04-101,1191,1361,1011,13411,0001,134
2020-04-091,0891,1101,0771,1108,9001,110
2020-04-081,0401,1031,0401,09813,5001,098
2020-04-071,0161,0741,0161,06618,2001,066
2020-04-069891,0199821,01213,9001,012
2020-04-031,0321,0621,0001,0067,5001,006
2020-04-021,0891,0899821,00630,4001,006
2020-04-011,1201,1411,1091,12321,7001,123
2020-03-311,2121,2121,1091,10912,4001,109
2020-03-301,2241,2371,1791,22727,8001,227
2020-03-271,3141,3141,2601,30948,4001,309
2020-03-261,2071,3251,1711,32147,4001,321
2020-03-251,2111,2341,1871,23428,5001,234
2020-03-241,1601,1821,1441,17525,9001,175
2020-03-231,0821,1441,0611,14429,1001,144
2020-03-191,0511,1001,0501,10015,7001,100
2020-03-181,0891,1191,0491,04920,0001,049
2020-03-179931,1059881,08930,6001,089
2020-03-161,0301,0551,0011,01124,6001,011
2020-03-139321,01893298530,100985
2020-03-121,0901,0951,0261,02641,6001,026
2020-03-111,1251,1571,1241,12523,0001,125
2020-03-101,0651,1251,0391,12523,0001,125
2020-03-091,1761,1761,1241,12622,9001,126
2020-03-061,2231,2291,2021,20215,8001,202
2020-03-051,2391,2501,2311,23116,2001,231
2020-03-041,2401,2541,2251,2397,7001,239
2020-03-031,3081,3111,2451,24527,3001,245
2020-03-021,2141,2831,2141,27625,1001,276
2020-02-281,2611,2621,2101,21428,2001,214
2020-02-271,3411,3421,3051,30820,9001,308
2020-02-261,3501,3541,3261,35414,7001,354
2020-02-251,3901,3901,3551,35627,8001,356
2020-02-211,4171,4231,4141,4234,6001,423
2020-02-201,4361,4381,4151,4155,4001,415
2020-02-191,4151,4321,4151,4274,0001,427
2020-02-181,4351,4351,4151,41513,8001,415
2020-02-171,4341,4381,4271,4357,3001,435
2020-02-141,4301,4361,4301,4338,6001,433
2020-02-131,4381,4381,4301,4345,0001,434
2020-02-121,4401,4451,4301,4307,0001,430
2020-02-101,4351,4401,4281,4366,6001,436
2020-02-071,4421,4571,4331,4388,9001,438
2020-02-061,4071,4491,4071,44311,1001,443
2020-02-051,4131,4331,4031,40613,4001,406
2020-02-041,3911,4201,3911,4138,3001,413
2020-02-031,3861,4101,3731,41012,4001,410
2020-01-311,4251,4351,4161,41612,4001,416
2020-01-301,4271,4351,4201,42612,1001,426
2020-01-291,4341,4421,4221,4276,4001,427
2020-01-281,4301,4481,4281,43213,5001,432
2020-01-271,4401,4401,4291,43810,0001,438
2020-01-241,4511,4541,4471,4477,9001,447
2020-01-231,4511,4591,4501,4588,3001,458
2020-01-221,4701,4721,4581,4626,8001,462
2020-01-211,4411,4661,4411,46613,4001,466
2020-01-201,4531,4631,4531,4546,0001,454
2020-01-171,4321,4581,4321,45316,1001,453
2020-01-161,4611,4631,4501,4508,7001,450
2020-01-151,4781,4781,4581,4699,6001,469
2020-01-141,4821,4861,4791,4798,4001,479
2020-01-101,4901,5001,4871,4908,6001,490
2020-01-091,4791,5001,4761,5009,9001,500
2020-01-081,4961,4961,4611,47011,3001,470
2020-01-071,4741,4991,4681,49811,6001,498
2020-01-061,4871,4871,4661,47213,0001,472

分割・併合履歴 ： なし