7480 スズデン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,316	2,336	2,273	2,276	10,400	2,276
2022-12-29	2,244	2,300	2,229	2,291	17,700	2,291
2022-12-28	2,252	2,253	2,231	2,243	7,100	2,243
2022-12-27	2,243	2,263	2,230	2,253	6,200	2,253
2022-12-26	2,261	2,270	2,228	2,264	20,900	2,264
2022-12-23	2,189	2,218	2,180	2,218	6,500	2,218
2022-12-22	2,200	2,227	2,192	2,201	16,500	2,201
2022-12-21	2,210	2,216	2,191	2,192	24,200	2,192
2022-12-20	2,255	2,293	2,212	2,215	25,500	2,215
2022-12-19	2,259	2,265	2,240	2,247	17,600	2,247
2022-12-16	2,283	2,283	2,247	2,252	18,000	2,252
2022-12-15	2,289	2,289	2,279	2,284	5,300	2,284
2022-12-14	2,265	2,295	2,261	2,285	13,800	2,285
2022-12-13	2,299	2,299	2,238	2,242	34,600	2,242
2022-12-12	2,280	2,285	2,270	2,275	6,800	2,275
2022-12-09	2,245	2,288	2,245	2,277	9,200	2,277
2022-12-08	2,270	2,270	2,242	2,262	13,700	2,262
2022-12-07	2,236	2,271	2,236	2,257	12,100	2,257
2022-12-06	2,234	2,277	2,234	2,268	18,000	2,268
2022-12-05	2,246	2,254	2,223	2,241	21,200	2,241
2022-12-02	2,270	2,270	2,235	2,260	29,500	2,260
2022-12-01	2,313	2,313	2,261	2,273	23,900	2,273
2022-11-30	2,324	2,324	2,292	2,293	17,500	2,293
2022-11-29	2,350	2,353	2,326	2,336	16,200	2,336
2022-11-28	2,402	2,404	2,367	2,374	11,700	2,374
2022-11-25	2,411	2,419	2,400	2,412	12,300	2,412
2022-11-24	2,383	2,408	2,374	2,408	16,200	2,408
2022-11-22	2,380	2,387	2,372	2,379	18,800	2,379
2022-11-21	2,360	2,382	2,351	2,373	8,300	2,373
2022-11-18	2,350	2,387	2,350	2,362	14,700	2,362
2022-11-17	2,361	2,368	2,326	2,335	14,700	2,335
2022-11-16	2,338	2,361	2,321	2,355	15,500	2,355
2022-11-15	2,360	2,369	2,347	2,351	15,700	2,351
2022-11-14	2,407	2,407	2,361	2,361	9,400	2,361
2022-11-11	2,412	2,412	2,384	2,407	18,700	2,407
2022-11-10	2,390	2,402	2,367	2,371	16,600	2,371
2022-11-09	2,413	2,439	2,410	2,415	8,500	2,415
2022-11-08	2,378	2,430	2,378	2,413	13,700	2,413
2022-11-07	2,395	2,395	2,359	2,391	20,000	2,391
2022-11-04	2,406	2,409	2,360	2,379	19,000	2,379
2022-11-02	2,477	2,500	2,361	2,377	73,400	2,377
2022-11-01	2,376	2,468	2,369	2,453	90,900	2,453
2022-10-31	2,379	2,381	2,340	2,376	13,300	2,376
2022-10-28	2,336	2,374	2,328	2,329	53,800	2,329
2022-10-27	2,329	2,358	2,309	2,336	19,100	2,336
2022-10-26	2,375	2,388	2,328	2,329	22,900	2,329
2022-10-25	2,410	2,424	2,365	2,368	29,100	2,368
2022-10-24	2,402	2,415	2,392	2,399	26,000	2,399
2022-10-21	2,355	2,384	2,355	2,377	21,000	2,377
2022-10-20	2,334	2,376	2,329	2,349	29,700	2,349
2022-10-19	2,328	2,369	2,311	2,346	22,300	2,346
2022-10-18	2,296	2,342	2,296	2,328	31,300	2,328
2022-10-17	2,226	2,292	2,226	2,266	26,200	2,266
2022-10-14	2,228	2,273	2,200	2,262	35,100	2,262
2022-10-13	2,191	2,191	2,157	2,168	23,000	2,168
2022-10-12	2,203	2,227	2,189	2,191	38,400	2,191
2022-10-11	2,249	2,272	2,223	2,223	30,100	2,223
2022-10-07	2,210	2,287	2,210	2,275	55,500	2,275
2022-10-06	2,165	2,245	2,165	2,241	75,200	2,241
2022-10-05	2,133	2,175	2,133	2,165	59,700	2,165
2022-10-04	2,061	2,122	2,061	2,112	43,800	2,112
2022-10-03	2,030	2,039	1,998	2,039	43,200	2,039
2022-09-30	2,011	2,063	2,007	2,050	39,900	2,050
2022-09-29	1,988	2,068	1,970	2,061	62,100	2,061
2022-09-28	2,147	2,147	2,060	2,103	96,100	2,103
2022-09-27	2,107	2,167	2,105	2,147	81,600	2,147
2022-09-26	2,150	2,213	2,139	2,154	235,600	2,154
2022-09-22	1,974	2,027	1,953	2,020	35,400	2,020
2022-09-21	2,000	2,005	1,980	1,999	24,800	1,999
2022-09-20	2,005	2,027	2,001	2,009	22,200	2,009
2022-09-16	2,015	2,032	1,974	2,002	33,500	2,002
2022-09-15	2,050	2,054	2,032	2,039	26,100	2,039
2022-09-14	2,040	2,079	2,016	2,063	30,500	2,063
2022-09-13	2,085	2,088	2,069	2,074	13,000	2,074
2022-09-12	2,084	2,097	2,083	2,085	12,100	2,085
2022-09-09	2,072	2,100	2,072	2,083	25,200	2,083
2022-09-08	2,073	2,098	2,073	2,086	19,800	2,086
2022-09-07	2,114	2,114	2,075	2,082	29,200	2,082
2022-09-06	2,110	2,119	2,090	2,114	18,600	2,114
2022-09-05	2,070	2,141	2,053	2,112	34,000	2,112
2022-09-02	2,090	2,095	2,065	2,086	34,200	2,086
2022-09-01	2,053	2,134	2,051	2,078	40,600	2,078
2022-08-31	2,066	2,091	2,066	2,087	19,700	2,087
2022-08-30	2,075	2,102	2,063	2,100	28,400	2,100
2022-08-29	2,043	2,080	2,013	2,058	33,900	2,058
2022-08-26	2,097	2,105	2,081	2,085	10,500	2,085
2022-08-25	2,095	2,123	2,091	2,091	15,300	2,091
2022-08-24	2,072	2,098	2,065	2,098	20,800	2,098
2022-08-23	2,056	2,085	2,056	2,071	15,000	2,071
2022-08-22	2,073	2,084	2,055	2,084	14,600	2,084
2022-08-19	2,102	2,106	2,089	2,090	14,300	2,090
2022-08-18	2,104	2,106	2,079	2,103	24,800	2,103
2022-08-17	2,096	2,116	2,089	2,116	16,600	2,116
2022-08-16	2,090	2,102	2,078	2,102	13,700	2,102
2022-08-15	2,082	2,101	2,072	2,101	18,300	2,101
2022-08-12	2,092	2,110	2,071	2,096	20,300	2,096
2022-08-10	2,096	2,111	2,074	2,092	17,600	2,092
2022-08-09	2,099	2,099	2,080	2,096	9,700	2,096
2022-08-08	2,125	2,138	2,091	2,098	23,600	2,098
2022-08-05	2,071	2,115	2,071	2,115	15,600	2,115
2022-08-04	2,059	2,089	2,055	2,071	19,900	2,071
2022-08-03	2,115	2,115	2,039	2,059	21,800	2,059
2022-08-02	2,139	2,142	2,067	2,102	51,500	2,102
2022-08-01	2,090	2,162	2,071	2,152	78,400	2,152
2022-07-29	2,084	2,084	2,060	2,080	14,300	2,080
2022-07-28	2,065	2,077	2,051	2,074	12,100	2,074
2022-07-27	2,045	2,077	2,045	2,068	11,000	2,068
2022-07-26	2,025	2,082	2,020	2,064	14,300	2,064
2022-07-25	2,062	2,064	2,006	2,025	17,900	2,025
2022-07-22	2,019	2,067	2,000	2,053	30,700	2,053
2022-07-21	1,980	2,010	1,980	2,008	14,400	2,008
2022-07-20	1,969	2,001	1,969	1,993	23,200	1,993
2022-07-19	1,967	1,967	1,950	1,960	11,400	1,960
2022-07-15	1,959	1,965	1,944	1,945	13,200	1,945
2022-07-14	1,928	1,960	1,920	1,954	9,500	1,954
2022-07-13	1,911	1,935	1,911	1,930	9,900	1,930
2022-07-12	1,931	1,935	1,914	1,914	16,200	1,914
2022-07-11	1,929	1,970	1,929	1,955	14,700	1,955
2022-07-08	1,921	1,963	1,921	1,928	18,100	1,928
2022-07-07	1,902	1,925	1,884	1,921	16,000	1,921
2022-07-06	1,934	1,934	1,892	1,902	20,100	1,902
2022-07-05	1,937	1,969	1,937	1,956	16,800	1,956
2022-07-04	1,925	1,942	1,909	1,937	13,800	1,937
2022-07-01	1,902	1,909	1,879	1,885	19,500	1,885
2022-06-30	1,911	1,933	1,893	1,906	20,400	1,906
2022-06-29	1,936	1,945	1,911	1,911	22,200	1,911
2022-06-28	1,931	1,955	1,931	1,952	8,400	1,952
2022-06-27	1,938	1,938	1,915	1,921	22,600	1,921
2022-06-24	1,860	1,900	1,856	1,900	12,800	1,900
2022-06-23	1,858	1,879	1,850	1,862	17,400	1,862
2022-06-22	1,897	1,897	1,843	1,872	21,500	1,872
2022-06-21	1,868	1,905	1,851	1,878	39,800	1,878
2022-06-20	1,974	1,986	1,849	1,864	40,400	1,864
2022-06-17	1,954	1,977	1,935	1,965	19,600	1,965
2022-06-16	1,990	2,007	1,962	1,983	18,500	1,983
2022-06-15	1,999	2,001	1,960	1,961	25,900	1,961
2022-06-14	1,987	2,003	1,974	1,999	19,700	1,999
2022-06-13	2,019	2,030	1,986	2,012	23,400	2,012
2022-06-10	2,051	2,058	2,020	2,020	22,500	2,020
2022-06-09	2,069	2,079	2,051	2,065	13,300	2,065
2022-06-08	2,044	2,090	2,044	2,073	22,300	2,073
2022-06-07	2,033	2,055	2,033	2,044	11,400	2,044
2022-06-06	2,020	2,037	2,002	2,037	17,000	2,037
2022-06-03	2,038	2,058	2,021	2,025	11,200	2,025
2022-06-02	2,060	2,060	2,016	2,038	20,500	2,038
2022-06-01	2,017	2,070	2,006	2,052	28,700	2,052
2022-05-31	2,031	2,040	2,003	2,017	15,500	2,017
2022-05-30	2,030	2,059	2,015	2,031	31,000	2,031
2022-05-27	2,038	2,038	2,003	2,018	18,700	2,018
2022-05-26	2,072	2,072	2,015	2,023	20,400	2,023
2022-05-25	2,025	2,065	2,023	2,052	16,100	2,052
2022-05-24	2,032	2,053	2,012	2,018	13,600	2,018
2022-05-23	2,038	2,053	2,025	2,042	16,500	2,042
2022-05-20	2,023	2,050	2,009	2,040	12,000	2,040
2022-05-19	2,040	2,040	2,018	2,029	13,400	2,029
2022-05-18	2,068	2,075	2,035	2,060	13,600	2,060
2022-05-17	2,031	2,069	2,013	2,061	19,900	2,061
2022-05-16	2,083	2,083	2,011	2,031	18,300	2,031
2022-05-13	1,993	2,063	1,993	2,059	19,800	2,059
2022-05-12	1,994	2,022	1,961	1,980	18,500	1,980
2022-05-11	1,941	1,992	1,941	1,982	29,500	1,982
2022-05-10	2,047	2,050	1,920	1,965	76,900	1,965
2022-05-09	2,255	2,317	2,113	2,127	88,400	2,127
2022-05-06	2,275	2,276	2,236	2,255	31,500	2,255
2022-05-02	2,250	2,251	2,203	2,250	17,200	2,250
2022-04-28	2,196	2,257	2,185	2,256	27,800	2,256
2022-04-27	2,151	2,198	2,149	2,185	36,200	2,185
2022-04-26	2,158	2,178	2,139	2,167	12,800	2,167
2022-04-25	2,179	2,180	2,150	2,153	24,600	2,153
2022-04-22	2,203	2,243	2,163	2,203	41,500	2,203
2022-04-21	2,162	2,226	2,162	2,223	25,800	2,223
2022-04-20	2,170	2,198	2,137	2,156	31,600	2,156
2022-04-19	2,170	2,195	2,150	2,170	17,700	2,170
2022-04-18	2,173	2,193	2,133	2,168	22,000	2,168
2022-04-15	2,164	2,207	2,164	2,190	15,900	2,190
2022-04-14	2,165	2,208	2,161	2,188	20,100	2,188
2022-04-13	2,093	2,152	2,093	2,145	24,600	2,145
2022-04-12	2,103	2,130	2,086	2,093	21,000	2,093
2022-04-11	2,110	2,176	2,101	2,118	31,600	2,118
2022-04-08	2,108	2,165	2,101	2,133	28,000	2,133
2022-04-07	2,141	2,141	2,101	2,139	24,400	2,139
2022-04-06	2,210	2,220	2,153	2,158	18,600	2,158
2022-04-05	2,275	2,275	2,216	2,216	20,000	2,216
2022-04-04	2,250	2,273	2,231	2,240	23,600	2,240
2022-04-01	2,189	2,246	2,158	2,231	30,700	2,231
2022-03-31	2,237	2,266	2,191	2,192	29,000	2,192
2022-03-30	2,260	2,294	2,254	2,287	43,400	2,287
2022-03-29	2,290	2,345	2,270	2,345	33,100	2,345
2022-03-28	2,308	2,329	2,278	2,290	46,900	2,290
2022-03-25	2,308	2,320	2,279	2,308	29,300	2,308
2022-03-24	2,278	2,302	2,250	2,302	25,700	2,302
2022-03-23	2,289	2,337	2,280	2,301	48,300	2,301
2022-03-22	2,199	2,265	2,198	2,262	52,800	2,262
2022-03-18	2,123	2,178	2,120	2,178	28,300	2,178
2022-03-17	2,139	2,147	2,081	2,117	22,700	2,117
2022-03-16	2,093	2,095	2,068	2,090	12,600	2,090
2022-03-15	2,062	2,110	2,061	2,078	15,500	2,078
2022-03-14	2,052	2,103	2,051	2,079	25,700	2,079
2022-03-11	2,098	2,098	2,036	2,074	34,600	2,074
2022-03-10	2,058	2,122	2,052	2,120	58,900	2,120
2022-03-09	1,989	2,040	1,950	1,997	44,800	1,997
2022-03-08	2,150	2,150	2,015	2,030	43,400	2,030
2022-03-07	2,135	2,186	2,135	2,164	31,400	2,164
2022-03-04	2,240	2,248	2,133	2,152	56,900	2,152
2022-03-03	2,174	2,235	2,174	2,217	29,700	2,217
2022-03-02	2,195	2,195	2,150	2,172	40,400	2,172
2022-03-01	2,190	2,200	2,147	2,200	32,800	2,200
2022-02-28	2,160	2,186	2,136	2,180	51,400	2,180
2022-02-25	2,047	2,118	2,047	2,110	29,800	2,110
2022-02-24	2,110	2,134	2,034	2,057	42,000	2,057
2022-02-22	2,168	2,168	2,112	2,112	30,400	2,112
2022-02-21	2,105	2,174	2,077	2,168	36,900	2,168
2022-02-18	2,054	2,111	2,031	2,105	24,900	2,105
2022-02-17	2,072	2,072	2,039	2,054	19,400	2,054
2022-02-16	2,028	2,070	2,022	2,060	19,500	2,060
2022-02-15	2,050	2,050	2,000	2,000	18,700	2,000
2022-02-14	2,015	2,056	2,007	2,050	19,300	2,050
2022-02-10	1,998	2,051	1,991	2,051	28,300	2,051
2022-02-09	2,025	2,025	1,990	2,004	19,900	2,004
2022-02-08	2,029	2,080	1,964	1,986	50,900	1,986
2022-02-07	1,984	2,039	1,981	2,025	31,000	2,025
2022-02-04	1,967	1,999	1,948	1,978	20,100	1,978
2022-02-03	1,977	2,019	1,940	1,941	49,000	1,941
2022-02-02	1,902	1,971	1,872	1,951	42,200	1,951
2022-02-01	1,905	1,936	1,853	1,881	69,100	1,881
2022-01-31	1,742	1,905	1,725	1,905	88,400	1,905
2022-01-28	1,731	1,742	1,720	1,741	12,200	1,741
2022-01-27	1,770	1,770	1,706	1,708	17,300	1,708
2022-01-26	1,773	1,773	1,762	1,762	7,000	1,762
2022-01-25	1,785	1,785	1,750	1,768	8,800	1,768
2022-01-24	1,726	1,795	1,726	1,790	17,200	1,790
2022-01-21	1,700	1,719	1,690	1,717	7,100	1,717
2022-01-20	1,705	1,735	1,695	1,711	15,400	1,711
2022-01-19	1,755	1,770	1,700	1,708	20,200	1,708
2022-01-18	1,800	1,803	1,781	1,781	8,100	1,781
2022-01-17	1,806	1,806	1,794	1,800	5,200	1,800
2022-01-14	1,778	1,800	1,753	1,794	19,100	1,794
2022-01-13	1,798	1,800	1,783	1,783	6,700	1,783
2022-01-12	1,798	1,798	1,790	1,795	2,400	1,795
2022-01-11	1,799	1,799	1,768	1,786	11,300	1,786
2022-01-07	1,799	1,814	1,780	1,783	8,100	1,783
2022-01-06	1,786	1,819	1,762	1,800	36,900	1,800
2022-01-05	1,818	1,818	1,797	1,799	11,400	1,799
2022-01-04	1,819	1,820	1,805	1,819	7,800	1,819

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