9987 (株)スズケン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 5,904 | 5,910 | 5,850 | 5,902 | 120,900 | 5,902 |
| 2025-08-21 | 5,908 | 5,929 | 5,817 | 5,856 | 105,900 | 5,856 |
| 2025-08-20 | 5,825 | 5,907 | 5,825 | 5,877 | 136,300 | 5,877 |
| 2025-08-19 | 5,773 | 5,853 | 5,759 | 5,809 | 165,200 | 5,809 |
| 2025-08-18 | 5,666 | 5,760 | 5,655 | 5,735 | 186,300 | 5,735 |
| 2025-08-15 | 5,568 | 5,692 | 5,568 | 5,654 | 289,500 | 5,654 |
| 2025-08-14 | 5,949 | 5,950 | 5,504 | 5,550 | 320,700 | 5,550 |
| 2025-08-13 | 5,967 | 6,080 | 5,873 | 5,994 | 300,700 | 5,994 |
| 2025-08-12 | 6,000 | 6,032 | 5,950 | 5,967 | 210,500 | 5,967 |
| 2025-08-08 | 5,890 | 6,005 | 5,888 | 6,005 | 147,600 | 6,005 |
| 2025-08-07 | 5,939 | 6,006 | 5,882 | 5,890 | 228,400 | 5,890 |
| 2025-08-06 | 5,845 | 5,918 | 5,845 | 5,915 | 134,000 | 5,915 |
| 2025-08-05 | 5,800 | 5,845 | 5,759 | 5,820 | 145,900 | 5,820 |
| 2025-08-04 | 5,711 | 5,759 | 5,658 | 5,759 | 146,300 | 5,759 |
| 2025-08-01 | 5,720 | 5,796 | 5,717 | 5,757 | 154,200 | 5,757 |
| 2025-07-31 | 5,690 | 5,755 | 5,680 | 5,720 | 202,300 | 5,720 |
| 2025-07-30 | 5,650 | 5,699 | 5,634 | 5,673 | 172,000 | 5,673 |
| 2025-07-29 | 5,537 | 5,650 | 5,519 | 5,643 | 147,300 | 5,643 |
| 2025-07-28 | 5,600 | 5,662 | 5,595 | 5,597 | 159,400 | 5,597 |
| 2025-07-25 | 5,559 | 5,632 | 5,515 | 5,621 | 138,500 | 5,621 |
| 2025-07-24 | 5,550 | 5,582 | 5,516 | 5,573 | 184,100 | 5,573 |
| 2025-07-23 | 5,501 | 5,549 | 5,438 | 5,501 | 194,100 | 5,501 |
| 2025-07-22 | 5,478 | 5,507 | 5,426 | 5,441 | 171,200 | 5,441 |
| 2025-07-18 | 5,521 | 5,548 | 5,500 | 5,507 | 196,500 | 5,507 |
| 2025-07-17 | 5,398 | 5,515 | 5,398 | 5,495 | 171,900 | 5,495 |
| 2025-07-16 | 5,378 | 5,411 | 5,347 | 5,398 | 131,500 | 5,398 |
| 2025-07-15 | 5,352 | 5,378 | 5,318 | 5,378 | 120,700 | 5,378 |
| 2025-07-14 | 5,250 | 5,339 | 5,248 | 5,321 | 157,000 | 5,321 |
| 2025-07-11 | 5,273 | 5,325 | 5,250 | 5,251 | 135,500 | 5,251 |
| 2025-07-10 | 5,237 | 5,297 | 5,237 | 5,264 | 197,100 | 5,264 |
| 2025-07-09 | 5,212 | 5,273 | 5,200 | 5,237 | 191,400 | 5,237 |
| 2025-07-08 | 5,172 | 5,226 | 5,121 | 5,212 | 209,600 | 5,212 |
| 2025-07-07 | 5,207 | 5,235 | 5,171 | 5,172 | 146,900 | 5,172 |
| 2025-07-04 | 5,200 | 5,227 | 5,187 | 5,207 | 132,800 | 5,207 |
| 2025-07-03 | 5,183 | 5,207 | 5,177 | 5,200 | 162,300 | 5,200 |
| 2025-07-02 | 5,196 | 5,228 | 5,191 | 5,195 | 216,200 | 5,195 |
| 2025-07-01 | 5,199 | 5,249 | 5,189 | 5,200 | 178,300 | 5,200 |
| 2025-06-30 | 5,214 | 5,244 | 5,189 | 5,208 | 173,300 | 5,208 |
| 2025-06-27 | 5,181 | 5,214 | 5,163 | 5,214 | 205,300 | 5,214 |
| 2025-06-26 | 5,204 | 5,234 | 5,180 | 5,202 | 192,500 | 5,202 |
| 2025-06-25 | 5,221 | 5,238 | 5,190 | 5,204 | 134,100 | 5,204 |
| 2025-06-24 | 5,353 | 5,353 | 5,240 | 5,262 | 147,500 | 5,262 |
| 2025-06-23 | 5,259 | 5,364 | 5,259 | 5,331 | 164,000 | 5,331 |
| 2025-06-20 | 5,314 | 5,329 | 5,257 | 5,259 | 527,300 | 5,259 |
| 2025-06-19 | 5,406 | 5,427 | 5,340 | 5,367 | 206,300 | 5,367 |
| 2025-06-18 | 5,398 | 5,448 | 5,395 | 5,405 | 206,100 | 5,405 |
| 2025-06-17 | 5,400 | 5,435 | 5,381 | 5,409 | 140,200 | 5,409 |
| 2025-06-16 | 5,485 | 5,485 | 5,406 | 5,406 | 155,300 | 5,406 |
| 2025-06-13 | 5,442 | 5,487 | 5,412 | 5,429 | 172,600 | 5,429 |
| 2025-06-12 | 5,369 | 5,443 | 5,369 | 5,442 | 189,800 | 5,442 |
| 2025-06-11 | 5,384 | 5,429 | 5,354 | 5,360 | 185,500 | 5,360 |
| 2025-06-10 | 5,377 | 5,392 | 5,335 | 5,354 | 232,500 | 5,354 |
| 2025-06-09 | 5,326 | 5,399 | 5,318 | 5,385 | 218,600 | 5,385 |
| 2025-06-06 | 5,274 | 5,330 | 5,274 | 5,286 | 184,300 | 5,286 |
| 2025-06-05 | 5,298 | 5,335 | 5,244 | 5,266 | 170,000 | 5,266 |
| 2025-06-04 | 5,252 | 5,343 | 5,244 | 5,298 | 177,800 | 5,298 |
| 2025-06-03 | 5,321 | 5,321 | 5,241 | 5,256 | 212,800 | 5,256 |
| 2025-06-02 | 5,269 | 5,321 | 5,241 | 5,321 | 205,100 | 5,321 |
| 2025-05-30 | 5,200 | 5,334 | 5,196 | 5,313 | 627,900 | 5,313 |
| 2025-05-29 | 5,200 | 5,212 | 5,172 | 5,200 | 226,400 | 5,200 |
| 2025-05-28 | 5,186 | 5,214 | 5,151 | 5,200 | 248,600 | 5,200 |
| 2025-05-27 | 5,157 | 5,206 | 5,155 | 5,174 | 182,900 | 5,174 |
| 2025-05-26 | 5,181 | 5,200 | 5,099 | 5,120 | 135,300 | 5,120 |
| 2025-05-23 | 5,220 | 5,227 | 5,181 | 5,189 | 196,400 | 5,189 |
| 2025-05-22 | 5,200 | 5,225 | 5,154 | 5,200 | 323,100 | 5,200 |
| 2025-05-21 | 5,201 | 5,238 | 5,170 | 5,200 | 253,300 | 5,200 |
| 2025-05-20 | 5,220 | 5,222 | 5,145 | 5,164 | 310,600 | 5,164 |
| 2025-05-19 | 5,071 | 5,181 | 5,050 | 5,147 | 231,000 | 5,147 |
| 2025-05-16 | 5,104 | 5,158 | 5,064 | 5,112 | 232,000 | 5,112 |
| 2025-05-15 | 5,065 | 5,150 | 5,050 | 5,104 | 292,200 | 5,104 |
| 2025-05-14 | 5,262 | 5,270 | 5,045 | 5,082 | 330,700 | 5,082 |
| 2025-05-13 | 5,282 | 5,495 | 5,188 | 5,386 | 285,000 | 5,386 |
| 2025-05-12 | 5,261 | 5,295 | 5,175 | 5,230 | 183,300 | 5,230 |
| 2025-05-09 | 5,250 | 5,305 | 5,180 | 5,273 | 142,500 | 5,273 |
| 2025-05-08 | 5,205 | 5,244 | 5,181 | 5,229 | 128,800 | 5,229 |
| 2025-05-07 | 5,120 | 5,244 | 5,081 | 5,238 | 209,200 | 5,238 |
| 2025-05-02 | 5,120 | 5,180 | 5,075 | 5,137 | 191,200 | 5,137 |
| 2025-05-01 | 5,176 | 5,218 | 5,165 | 5,172 | 198,100 | 5,172 |
| 2025-04-30 | 5,170 | 5,243 | 5,149 | 5,176 | 303,200 | 5,176 |
| 2025-04-28 | 5,062 | 5,103 | 5,039 | 5,078 | 681,100 | 5,078 |
| 2025-04-25 | 5,130 | 5,160 | 5,085 | 5,095 | 193,200 | 5,095 |
| 2025-04-24 | 5,167 | 5,256 | 5,151 | 5,179 | 223,700 | 5,179 |
| 2025-04-23 | 5,038 | 5,221 | 4,990 | 5,178 | 334,200 | 5,178 |
| 2025-04-22 | 4,893 | 4,922 | 4,864 | 4,898 | 68,000 | 4,898 |
| 2025-04-21 | 4,870 | 4,917 | 4,856 | 4,893 | 53,800 | 4,893 |
| 2025-04-18 | 4,858 | 4,922 | 4,848 | 4,900 | 85,300 | 4,900 |
| 2025-04-17 | 4,843 | 4,871 | 4,800 | 4,843 | 113,300 | 4,843 |
| 2025-04-16 | 4,858 | 4,879 | 4,832 | 4,854 | 129,400 | 4,854 |
| 2025-04-15 | 4,835 | 4,867 | 4,828 | 4,854 | 157,900 | 4,854 |
| 2025-04-14 | 4,733 | 4,841 | 4,693 | 4,826 | 166,100 | 4,826 |
| 2025-04-11 | 4,643 | 4,738 | 4,602 | 4,703 | 262,000 | 4,703 |
| 2025-04-10 | 4,843 | 4,843 | 4,680 | 4,783 | 199,200 | 4,783 |
| 2025-04-09 | 4,594 | 4,643 | 4,511 | 4,563 | 340,300 | 4,563 |
| 2025-04-08 | 4,547 | 4,618 | 4,460 | 4,600 | 397,200 | 4,600 |
| 2025-04-07 | 4,406 | 4,571 | 4,406 | 4,500 | 397,400 | 4,500 |
| 2025-04-04 | 4,798 | 4,879 | 4,784 | 4,845 | 229,500 | 4,845 |
| 2025-04-03 | 4,777 | 4,827 | 4,735 | 4,817 | 202,800 | 4,817 |
| 2025-04-02 | 4,961 | 4,974 | 4,886 | 4,902 | 176,800 | 4,902 |
| 2025-04-01 | 4,962 | 4,989 | 4,945 | 4,975 | 175,100 | 4,975 |
| 2025-03-31 | 4,909 | 4,943 | 4,860 | 4,940 | 233,700 | 4,940 |
| 2025-03-28 | 5,004 | 5,030 | 4,974 | 5,008 | 204,000 | 5,008 |
| 2025-03-27 | 5,000 | 5,055 | 4,946 | 5,055 | 399,600 | 5,055 |
| 2025-03-26 | 5,136 | 5,156 | 5,078 | 5,110 | 255,000 | 5,110 |
| 2025-03-25 | 5,046 | 5,145 | 5,035 | 5,136 | 155,000 | 5,136 |
| 2025-03-24 | 5,057 | 5,077 | 4,993 | 5,077 | 149,200 | 5,077 |
| 2025-03-21 | 4,967 | 5,069 | 4,961 | 5,069 | 703,400 | 5,069 |
| 2025-03-19 | 4,946 | 5,004 | 4,945 | 4,967 | 113,100 | 4,967 |
| 2025-03-18 | 4,905 | 4,981 | 4,905 | 4,945 | 232,700 | 4,945 |
| 2025-03-17 | 4,886 | 4,909 | 4,843 | 4,888 | 122,800 | 4,888 |
| 2025-03-14 | 4,910 | 4,910 | 4,866 | 4,886 | 170,100 | 4,886 |
| 2025-03-13 | 4,918 | 4,951 | 4,875 | 4,922 | 171,600 | 4,922 |
| 2025-03-12 | 4,848 | 4,981 | 4,832 | 4,955 | 211,300 | 4,955 |
| 2025-03-11 | 4,941 | 4,986 | 4,810 | 4,832 | 321,400 | 4,832 |
| 2025-03-10 | 5,018 | 5,047 | 4,946 | 4,946 | 214,900 | 4,946 |
| 2025-03-07 | 4,998 | 5,039 | 4,976 | 4,978 | 276,100 | 4,978 |
| 2025-03-06 | 4,954 | 5,052 | 4,951 | 5,038 | 283,500 | 5,038 |
| 2025-03-05 | 4,858 | 4,977 | 4,858 | 4,952 | 308,000 | 4,952 |
| 2025-03-04 | 4,846 | 4,875 | 4,814 | 4,821 | 238,000 | 4,821 |
| 2025-03-03 | 4,759 | 4,845 | 4,758 | 4,837 | 233,300 | 4,837 |
| 2025-02-28 | 4,776 | 4,800 | 4,740 | 4,759 | 279,100 | 4,759 |
| 2025-02-27 | 4,800 | 4,800 | 4,735 | 4,770 | 183,800 | 4,770 |
| 2025-02-26 | 4,839 | 4,845 | 4,708 | 4,788 | 322,400 | 4,788 |
| 2025-02-25 | 4,982 | 5,041 | 4,826 | 4,840 | 352,500 | 4,840 |
| 2025-02-21 | 5,031 | 5,103 | 4,960 | 4,974 | 300,800 | 4,974 |
| 2025-02-20 | 5,024 | 5,050 | 4,956 | 4,992 | 234,700 | 4,992 |
| 2025-02-19 | 5,026 | 5,095 | 4,968 | 5,014 | 247,300 | 5,014 |
| 2025-02-18 | 5,024 | 5,059 | 4,985 | 4,989 | 221,200 | 4,989 |
| 2025-02-17 | 5,007 | 5,043 | 4,965 | 5,024 | 266,800 | 5,024 |
| 2025-02-14 | 4,948 | 5,043 | 4,920 | 5,031 | 299,100 | 5,031 |
| 2025-02-13 | 4,850 | 4,920 | 4,739 | 4,897 | 521,000 | 4,897 |
| 2025-02-12 | 4,700 | 4,848 | 4,630 | 4,781 | 494,200 | 4,781 |
| 2025-02-10 | 4,661 | 4,696 | 4,648 | 4,671 | 207,600 | 4,671 |
| 2025-02-07 | 4,652 | 4,682 | 4,634 | 4,661 | 225,900 | 4,661 |
| 2025-02-06 | 4,671 | 4,712 | 4,638 | 4,652 | 205,600 | 4,652 |
| 2025-02-05 | 4,634 | 4,670 | 4,600 | 4,637 | 250,400 | 4,637 |
| 2025-02-04 | 4,731 | 4,751 | 4,634 | 4,636 | 302,600 | 4,636 |
| 2025-02-03 | 4,780 | 4,804 | 4,630 | 4,683 | 328,500 | 4,683 |
| 2025-01-31 | 4,855 | 4,864 | 4,830 | 4,850 | 152,000 | 4,850 |
| 2025-01-30 | 4,815 | 4,878 | 4,811 | 4,855 | 226,100 | 4,855 |
| 2025-01-29 | 4,850 | 4,859 | 4,830 | 4,845 | 148,200 | 4,845 |
| 2025-01-28 | 4,865 | 4,900 | 4,852 | 4,854 | 175,500 | 4,854 |
| 2025-01-27 | 4,816 | 4,858 | 4,811 | 4,846 | 146,300 | 4,846 |
| 2025-01-24 | 4,800 | 4,832 | 4,781 | 4,781 | 218,600 | 4,781 |
| 2025-01-23 | 4,730 | 4,795 | 4,725 | 4,781 | 213,500 | 4,781 |
| 2025-01-22 | 4,713 | 4,750 | 4,693 | 4,725 | 200,800 | 4,725 |
| 2025-01-21 | 4,730 | 4,754 | 4,694 | 4,713 | 186,000 | 4,713 |
| 2025-01-20 | 4,702 | 4,740 | 4,696 | 4,714 | 210,300 | 4,714 |
| 2025-01-17 | 4,673 | 4,730 | 4,633 | 4,702 | 264,100 | 4,702 |
| 2025-01-16 | 4,643 | 4,714 | 4,613 | 4,673 | 331,200 | 4,673 |
| 2025-01-15 | 4,629 | 4,667 | 4,580 | 4,613 | 302,000 | 4,613 |
| 2025-01-14 | 4,690 | 4,728 | 4,570 | 4,597 | 311,800 | 4,597 |
| 2025-01-10 | 4,718 | 4,737 | 4,671 | 4,671 | 254,000 | 4,671 |
| 2025-01-09 | 4,730 | 4,748 | 4,650 | 4,683 | 356,300 | 4,683 |
| 2025-01-08 | 4,766 | 4,774 | 4,704 | 4,740 | 197,400 | 4,740 |
| 2025-01-07 | 4,725 | 4,773 | 4,710 | 4,766 | 221,000 | 4,766 |
| 2025-01-06 | 4,780 | 4,796 | 4,713 | 4,725 | 237,200 | 4,725 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株