7480 スズデン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,342	2,351	2,333	2,348	30,700	2,348
2023-12-28	2,301	2,340	2,299	2,340	42,000	2,340
2023-12-27	2,268	2,303	2,268	2,301	36,200	2,301
2023-12-26	2,242	2,258	2,240	2,246	25,800	2,246
2023-12-25	2,265	2,265	2,231	2,244	35,900	2,244
2023-12-22	2,247	2,271	2,247	2,266	22,900	2,266
2023-12-21	2,260	2,265	2,245	2,246	17,900	2,246
2023-12-20	2,284	2,290	2,261	2,266	26,000	2,266
2023-12-19	2,297	2,298	2,276	2,283	34,400	2,283
2023-12-18	2,290	2,290	2,245	2,274	29,800	2,274
2023-12-15	2,280	2,299	2,279	2,297	41,100	2,297
2023-12-14	2,300	2,307	2,263	2,273	55,900	2,273
2023-12-13	2,285	2,297	2,275	2,292	37,600	2,292
2023-12-12	2,292	2,300	2,273	2,285	24,900	2,285
2023-12-11	2,264	2,289	2,261	2,289	19,700	2,289
2023-12-08	2,281	2,288	2,248	2,254	35,600	2,254
2023-12-07	2,296	2,296	2,278	2,278	21,800	2,278
2023-12-06	2,253	2,296	2,253	2,296	44,100	2,296
2023-12-05	2,257	2,269	2,253	2,253	30,500	2,253
2023-12-04	2,270	2,271	2,246	2,260	39,200	2,260
2023-12-01	2,272	2,283	2,263	2,268	25,900	2,268
2023-11-30	2,273	2,286	2,268	2,283	30,000	2,283
2023-11-29	2,268	2,280	2,263	2,271	21,700	2,271
2023-11-28	2,270	2,274	2,257	2,270	16,800	2,270
2023-11-27	2,255	2,268	2,250	2,264	24,600	2,264
2023-11-24	2,222	2,245	2,222	2,244	44,700	2,244
2023-11-22	2,205	2,218	2,205	2,213	35,500	2,213
2023-11-21	2,193	2,212	2,187	2,205	14,600	2,205
2023-11-20	2,209	2,216	2,186	2,187	16,700	2,187
2023-11-17	2,181	2,209	2,175	2,209	20,700	2,209
2023-11-16	2,201	2,209	2,179	2,185	18,200	2,185
2023-11-15	2,206	2,216	2,191	2,197	20,000	2,197
2023-11-14	2,198	2,211	2,192	2,206	16,500	2,206
2023-11-13	2,202	2,218	2,188	2,193	30,100	2,193
2023-11-10	2,188	2,189	2,163	2,185	15,000	2,185
2023-11-09	2,183	2,202	2,158	2,192	42,700	2,192
2023-11-08	2,186	2,233	2,131	2,233	113,600	2,233
2023-11-07	2,173	2,202	2,173	2,185	30,500	2,185
2023-11-06	2,158	2,178	2,147	2,173	41,600	2,173
2023-11-02	2,140	2,169	2,125	2,137	52,100	2,137
2023-11-01	2,141	2,184	2,141	2,160	110,600	2,160
2023-10-31	2,118	2,127	2,106	2,127	20,500	2,127
2023-10-30	2,123	2,145	2,109	2,118	28,100	2,118
2023-10-27	2,112	2,139	2,112	2,139	24,100	2,139
2023-10-26	2,109	2,130	2,102	2,107	20,300	2,107
2023-10-25	2,139	2,142	2,121	2,124	20,800	2,124
2023-10-24	2,120	2,139	2,090	2,135	47,700	2,135
2023-10-23	2,142	2,147	2,120	2,120	33,700	2,120
2023-10-20	2,145	2,160	2,142	2,146	16,400	2,146
2023-10-19	2,150	2,164	2,145	2,157	15,400	2,157
2023-10-18	2,162	2,175	2,155	2,172	21,900	2,172
2023-10-17	2,144	2,173	2,138	2,149	23,700	2,149
2023-10-16	2,164	2,169	2,137	2,142	26,600	2,142
2023-10-13	2,198	2,198	2,164	2,171	27,800	2,171
2023-10-12	2,174	2,195	2,165	2,192	22,600	2,192
2023-10-11	2,198	2,198	2,161	2,170	20,000	2,170
2023-10-10	2,153	2,193	2,153	2,190	31,600	2,190
2023-10-06	2,140	2,153	2,130	2,144	21,100	2,144
2023-10-05	2,111	2,147	2,111	2,141	54,700	2,141
2023-10-04	2,100	2,123	2,078	2,085	85,200	2,085
2023-10-03	2,190	2,200	2,133	2,139	59,900	2,139
2023-10-02	2,215	2,256	2,214	2,214	42,600	2,214
2023-09-29	2,227	2,235	2,194	2,202	56,100	2,202
2023-09-28	2,245	2,273	2,226	2,226	85,900	2,226
2023-09-27	2,295	2,295	2,265	2,290	97,200	2,290
2023-09-26	2,324	2,330	2,299	2,306	71,000	2,306
2023-09-25	2,332	2,335	2,315	2,324	42,500	2,324
2023-09-22	2,324	2,328	2,296	2,318	69,500	2,318
2023-09-21	2,327	2,350	2,323	2,323	65,100	2,323
2023-09-20	2,346	2,352	2,316	2,321	69,500	2,321
2023-09-19	2,330	2,346	2,315	2,346	59,000	2,346
2023-09-15	2,323	2,333	2,319	2,326	40,700	2,326
2023-09-14	2,303	2,321	2,296	2,314	45,700	2,314
2023-09-13	2,301	2,304	2,283	2,295	32,200	2,295
2023-09-12	2,300	2,307	2,289	2,301	41,600	2,301
2023-09-11	2,280	2,291	2,265	2,276	33,100	2,276
2023-09-08	2,280	2,293	2,265	2,270	44,700	2,270
2023-09-07	2,295	2,311	2,285	2,287	51,900	2,287
2023-09-06	2,289	2,299	2,278	2,295	35,800	2,295
2023-09-05	2,280	2,288	2,270	2,286	49,300	2,286
2023-09-04	2,254	2,275	2,254	2,275	54,700	2,275
2023-09-01	2,245	2,249	2,235	2,247	65,900	2,247
2023-08-31	2,234	2,252	2,234	2,244	34,100	2,244
2023-08-30	2,216	2,233	2,209	2,226	36,400	2,226
2023-08-29	2,200	2,205	2,190	2,205	23,000	2,205
2023-08-28	2,198	2,207	2,192	2,196	30,900	2,196
2023-08-25	2,190	2,194	2,178	2,189	36,600	2,189
2023-08-24	2,188	2,205	2,185	2,200	42,700	2,200
2023-08-23	2,167	2,190	2,160	2,190	21,500	2,190
2023-08-22	2,157	2,168	2,149	2,167	18,600	2,167
2023-08-21	2,152	2,160	2,141	2,148	26,800	2,148
2023-08-18	2,150	2,159	2,137	2,147	34,000	2,147
2023-08-17	2,168	2,168	2,137	2,159	41,500	2,159
2023-08-16	2,158	2,188	2,153	2,169	76,200	2,169
2023-08-15	2,160	2,164	2,148	2,158	24,000	2,158
2023-08-14	2,163	2,172	2,140	2,140	57,600	2,140
2023-08-10	2,141	2,168	2,133	2,163	41,100	2,163
2023-08-09	2,140	2,153	2,128	2,141	45,100	2,141
2023-08-08	2,127	2,141	2,124	2,133	41,600	2,133
2023-08-07	2,114	2,127	2,095	2,127	49,300	2,127
2023-08-04	2,093	2,128	2,093	2,114	54,300	2,114
2023-08-03	2,151	2,152	2,086	2,101	182,000	2,101
2023-08-02	2,205	2,206	2,150	2,150	144,700	2,150
2023-08-01	2,205	2,221	2,182	2,196	117,200	2,196
2023-07-31	2,208	2,230	2,194	2,205	63,600	2,205
2023-07-28	2,179	2,191	2,167	2,188	59,800	2,188
2023-07-27	2,191	2,194	2,175	2,194	33,100	2,194
2023-07-26	2,198	2,198	2,183	2,192	27,500	2,192
2023-07-25	2,188	2,198	2,184	2,198	24,800	2,198
2023-07-24	2,185	2,195	2,180	2,187	27,500	2,187
2023-07-21	2,187	2,189	2,171	2,182	43,800	2,182
2023-07-20	2,210	2,215	2,193	2,193	33,500	2,193
2023-07-19	2,191	2,213	2,191	2,210	33,500	2,210
2023-07-18	2,178	2,195	2,169	2,184	33,400	2,184
2023-07-14	2,185	2,190	2,161	2,166	35,200	2,166
2023-07-13	2,181	2,182	2,146	2,175	48,600	2,175
2023-07-12	2,212	2,212	2,171	2,171	64,600	2,171
2023-07-11	2,226	2,229	2,201	2,205	25,000	2,205
2023-07-10	2,209	2,233	2,205	2,217	33,000	2,217
2023-07-07	2,201	2,216	2,186	2,199	57,900	2,199
2023-07-06	2,224	2,225	2,203	2,207	41,900	2,207
2023-07-05	2,226	2,226	2,202	2,221	49,200	2,221
2023-07-04	2,250	2,255	2,230	2,238	40,100	2,238
2023-07-03	2,244	2,255	2,240	2,249	50,000	2,249
2023-06-30	2,231	2,237	2,216	2,228	46,600	2,228
2023-06-29	2,222	2,242	2,215	2,224	45,000	2,224
2023-06-28	2,182	2,216	2,182	2,216	47,000	2,216
2023-06-27	2,193	2,198	2,166	2,183	46,600	2,183
2023-06-26	2,218	2,219	2,182	2,196	76,100	2,196
2023-06-23	2,250	2,265	2,222	2,236	33,700	2,236
2023-06-22	2,250	2,263	2,235	2,238	24,500	2,238
2023-06-21	2,238	2,261	2,230	2,246	30,800	2,246
2023-06-20	2,226	2,240	2,225	2,240	19,200	2,240
2023-06-19	2,270	2,270	2,225	2,241	34,500	2,241
2023-06-16	2,271	2,275	2,250	2,273	61,600	2,273
2023-06-15	2,244	2,270	2,243	2,257	35,000	2,257
2023-06-14	2,246	2,252	2,231	2,233	29,500	2,233
2023-06-13	2,224	2,246	2,222	2,239	33,800	2,239
2023-06-12	2,216	2,222	2,202	2,217	44,400	2,217
2023-06-09	2,199	2,227	2,199	2,216	40,000	2,216
2023-06-08	2,210	2,234	2,195	2,197	22,100	2,197
2023-06-07	2,221	2,235	2,193	2,202	36,200	2,202
2023-06-06	2,203	2,219	2,186	2,211	37,800	2,211
2023-06-05	2,250	2,252	2,209	2,220	46,100	2,220
2023-06-02	2,177	2,233	2,177	2,225	26,100	2,225
2023-06-01	2,170	2,201	2,165	2,171	27,500	2,171
2023-05-31	2,190	2,217	2,177	2,185	42,200	2,185
2023-05-30	2,209	2,212	2,178	2,205	51,100	2,205
2023-05-29	2,235	2,254	2,212	2,212	29,700	2,212
2023-05-26	2,258	2,267	2,218	2,218	34,300	2,218
2023-05-25	2,241	2,268	2,238	2,250	31,000	2,250
2023-05-24	2,241	2,270	2,232	2,247	31,000	2,247
2023-05-23	2,259	2,271	2,219	2,242	68,700	2,242
2023-05-22	2,238	2,240	2,211	2,230	37,700	2,230
2023-05-19	2,241	2,253	2,212	2,217	38,200	2,217
2023-05-18	2,224	2,249	2,213	2,229	38,800	2,229
2023-05-17	2,215	2,224	2,206	2,211	28,300	2,211
2023-05-16	2,246	2,246	2,210	2,222	24,100	2,222
2023-05-15	2,242	2,260	2,218	2,242	46,400	2,242
2023-05-12	2,176	2,237	2,170	2,237	51,300	2,237
2023-05-11	2,239	2,239	2,174	2,186	89,500	2,186
2023-05-10	2,245	2,264	2,208	2,233	61,300	2,233
2023-05-09	2,322	2,368	2,246	2,246	193,100	2,246
2023-05-08	2,532	2,570	2,326	2,354	197,400	2,354
2023-05-02	2,550	2,550	2,523	2,525	25,200	2,525
2023-05-01	2,558	2,558	2,523	2,528	19,300	2,528
2023-04-28	2,548	2,557	2,514	2,546	17,300	2,546
2023-04-27	2,485	2,530	2,482	2,518	19,000	2,518
2023-04-26	2,525	2,525	2,474	2,485	17,500	2,485
2023-04-25	2,524	2,577	2,522	2,538	23,200	2,538
2023-04-24	2,490	2,514	2,485	2,514	11,500	2,514
2023-04-21	2,498	2,498	2,470	2,483	9,600	2,483
2023-04-20	2,475	2,494	2,460	2,483	11,000	2,483
2023-04-19	2,514	2,514	2,467	2,478	23,900	2,478
2023-04-18	2,521	2,524	2,490	2,520	18,300	2,520
2023-04-17	2,492	2,497	2,466	2,495	17,600	2,495
2023-04-14	2,452	2,476	2,444	2,465	16,500	2,465
2023-04-13	2,445	2,449	2,421	2,440	10,700	2,440
2023-04-12	2,422	2,449	2,422	2,445	13,300	2,445
2023-04-11	2,380	2,423	2,380	2,416	22,300	2,416
2023-04-10	2,424	2,425	2,367	2,377	22,300	2,377
2023-04-07	2,417	2,425	2,387	2,401	22,900	2,401
2023-04-06	2,458	2,458	2,407	2,410	36,600	2,410
2023-04-05	2,581	2,585	2,482	2,485	38,500	2,485
2023-04-04	2,635	2,635	2,593	2,615	22,300	2,615
2023-04-03	2,639	2,647	2,613	2,624	17,800	2,624
2023-03-31	2,574	2,624	2,573	2,617	25,900	2,617
2023-03-30	2,568	2,593	2,556	2,572	24,400	2,572
2023-03-29	2,590	2,637	2,582	2,636	39,100	2,636
2023-03-28	2,625	2,625	2,592	2,592	17,900	2,592
2023-03-27	2,657	2,663	2,587	2,617	29,100	2,617
2023-03-24	2,628	2,672	2,608	2,651	28,400	2,651
2023-03-23	2,612	2,640	2,591	2,640	14,700	2,640
2023-03-22	2,647	2,669	2,615	2,627	22,900	2,627
2023-03-20	2,685	2,692	2,589	2,597	33,600	2,597
2023-03-17	2,715	2,742	2,703	2,708	11,500	2,708
2023-03-16	2,674	2,711	2,667	2,700	18,800	2,700
2023-03-15	2,699	2,770	2,699	2,754	17,000	2,754
2023-03-14	2,700	2,700	2,632	2,649	28,400	2,649
2023-03-13	2,763	2,777	2,720	2,738	27,400	2,738
2023-03-10	2,808	2,833	2,790	2,790	31,600	2,790
2023-03-09	2,852	2,877	2,828	2,834	20,800	2,834
2023-03-08	2,790	2,861	2,790	2,852	29,300	2,852
2023-03-07	2,790	2,809	2,781	2,799	17,100	2,799
2023-03-06	2,744	2,782	2,735	2,782	16,100	2,782
2023-03-03	2,714	2,754	2,714	2,736	17,300	2,736
2023-03-02	2,754	2,763	2,708	2,712	26,000	2,712
2023-03-01	2,664	2,743	2,664	2,743	23,900	2,743
2023-02-28	2,710	2,710	2,654	2,664	33,300	2,664
2023-02-27	2,723	2,746	2,699	2,712	24,200	2,712
2023-02-24	2,700	2,730	2,696	2,723	20,800	2,723
2023-02-22	2,651	2,690	2,620	2,675	21,300	2,675
2023-02-21	2,686	2,720	2,665	2,668	28,200	2,668
2023-02-20	2,624	2,673	2,624	2,663	24,400	2,663
2023-02-17	2,560	2,623	2,560	2,602	27,800	2,602
2023-02-16	2,515	2,575	2,506	2,574	36,600	2,574
2023-02-15	2,499	2,513	2,481	2,483	26,100	2,483
2023-02-14	2,443	2,494	2,443	2,493	20,200	2,493
2023-02-13	2,461	2,461	2,430	2,432	25,300	2,432
2023-02-10	2,462	2,499	2,457	2,461	29,500	2,461
2023-02-09	2,475	2,487	2,462	2,462	27,600	2,462
2023-02-08	2,474	2,488	2,464	2,475	7,300	2,475
2023-02-07	2,466	2,493	2,451	2,456	23,500	2,456
2023-02-06	2,414	2,480	2,414	2,459	31,800	2,459
2023-02-03	2,386	2,426	2,386	2,414	17,400	2,414
2023-02-02	2,414	2,423	2,372	2,403	53,300	2,403
2023-02-01	2,470	2,470	2,361	2,390	141,000	2,390
2023-01-31	2,442	2,477	2,422	2,451	67,600	2,451
2023-01-30	2,397	2,426	2,385	2,426	28,400	2,426
2023-01-27	2,375	2,388	2,361	2,368	5,500	2,368
2023-01-26	2,387	2,390	2,351	2,359	13,400	2,359
2023-01-25	2,398	2,426	2,374	2,399	21,800	2,399
2023-01-24	2,356	2,398	2,356	2,398	18,100	2,398
2023-01-23	2,281	2,341	2,281	2,340	25,700	2,340
2023-01-20	2,264	2,284	2,252	2,270	7,700	2,270
2023-01-19	2,276	2,282	2,263	2,263	7,000	2,263
2023-01-18	2,300	2,301	2,265	2,276	12,200	2,276
2023-01-17	2,261	2,299	2,261	2,299	10,800	2,299
2023-01-16	2,236	2,268	2,230	2,261	11,200	2,261
2023-01-13	2,254	2,276	2,245	2,249	11,900	2,249
2023-01-12	2,256	2,257	2,237	2,255	12,300	2,255
2023-01-11	2,210	2,237	2,208	2,237	12,200	2,237
2023-01-10	2,244	2,262	2,213	2,218	16,300	2,218
2023-01-06	2,245	2,265	2,233	2,243	10,800	2,243
2023-01-05	2,282	2,285	2,248	2,249	19,700	2,249
2023-01-04	2,298	2,298	2,262	2,274	11,300	2,274

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