9987 (株)スズケン の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 4,450 | 4,500 | 4,450 | 4,460 | 3,500 | 2,792.39 |
| 1995-12-28 | 4,480 | 4,480 | 4,450 | 4,450 | 7,100 | 2,786.13 |
| 1995-12-27 | 4,500 | 4,500 | 4,450 | 4,450 | 11,500 | 2,786.13 |
| 1995-12-26 | 4,500 | 4,500 | 4,410 | 4,450 | 12,600 | 2,786.13 |
| 1995-12-25 | 4,450 | 4,490 | 4,400 | 4,400 | 6,900 | 2,754.82 |
| 1995-12-22 | 4,480 | 4,490 | 4,480 | 4,490 | 4,200 | 2,811.17 |
| 1995-12-21 | 4,480 | 4,480 | 4,480 | 4,480 | 2,600 | 2,804.91 |
| 1995-12-20 | 4,450 | 4,500 | 4,450 | 4,500 | 19,000 | 2,817.43 |
| 1995-12-19 | 4,470 | 4,470 | 4,450 | 4,450 | 2,600 | 2,786.13 |
| 1995-12-18 | 4,500 | 4,500 | 4,470 | 4,470 | 3,500 | 2,798.65 |
| 1995-12-15 | 4,500 | 4,500 | 4,480 | 4,480 | 4,800 | 2,804.91 |
| 1995-12-13 | 4,520 | 4,550 | 4,520 | 4,530 | 6,800 | 2,836.21 |
| 1995-12-12 | 4,520 | 4,530 | 4,520 | 4,520 | 12,800 | 2,829.95 |
| 1995-12-11 | 4,500 | 4,500 | 4,490 | 4,500 | 12,700 | 2,817.43 |
| 1995-12-08 | 4,500 | 4,500 | 4,460 | 4,460 | 37,500 | 2,792.39 |
| 1995-12-07 | 4,450 | 4,460 | 4,400 | 4,450 | 6,000 | 2,786.13 |
| 1995-12-06 | 4,450 | 4,500 | 4,450 | 4,500 | 4,400 | 2,817.43 |
| 1995-12-05 | 4,460 | 4,500 | 4,460 | 4,460 | 4,000 | 2,792.39 |
| 1995-12-04 | 4,450 | 4,470 | 4,450 | 4,460 | 8,600 | 2,792.39 |
| 1995-12-01 | 4,500 | 4,500 | 4,470 | 4,470 | 5,000 | 2,798.65 |
| 1995-11-30 | 4,480 | 4,500 | 4,480 | 4,480 | 5,400 | 2,804.91 |
| 1995-11-29 | 4,480 | 4,500 | 4,470 | 4,480 | 12,400 | 2,804.91 |
| 1995-11-28 | 4,530 | 4,530 | 4,450 | 4,480 | 17,000 | 2,804.91 |
| 1995-11-27 | 4,500 | 4,500 | 4,470 | 4,480 | 16,400 | 2,804.91 |
| 1995-11-24 | 4,470 | 4,500 | 4,470 | 4,470 | 5,900 | 2,798.65 |
| 1995-11-22 | 4,450 | 4,500 | 4,450 | 4,470 | 8,100 | 2,798.65 |
| 1995-11-21 | 4,480 | 4,480 | 4,470 | 4,470 | 4,800 | 2,798.65 |
| 1995-11-20 | 4,500 | 4,510 | 4,470 | 4,470 | 4,400 | 2,798.65 |
| 1995-11-17 | 4,500 | 4,500 | 4,460 | 4,500 | 5,600 | 2,817.43 |
| 1995-11-16 | 4,470 | 4,470 | 4,450 | 4,450 | 2,800 | 2,786.13 |
| 1995-11-15 | 4,450 | 4,500 | 4,450 | 4,500 | 7,300 | 2,817.43 |
| 1995-11-14 | 4,500 | 4,500 | 4,450 | 4,450 | 7,600 | 2,786.13 |
| 1995-11-13 | 4,500 | 4,500 | 4,500 | 4,500 | 3,000 | 2,817.43 |
| 1995-11-10 | 4,460 | 4,500 | 4,460 | 4,500 | 11,300 | 2,817.43 |
| 1995-11-09 | 4,450 | 4,460 | 4,450 | 4,460 | 3,900 | 2,792.39 |
| 1995-11-08 | 4,490 | 4,490 | 4,450 | 4,460 | 7,400 | 2,792.39 |
| 1995-11-07 | 4,460 | 4,460 | 4,450 | 4,460 | 9,600 | 2,792.39 |
| 1995-11-06 | 4,450 | 4,450 | 4,450 | 4,450 | 2,400 | 2,786.13 |
| 1995-11-02 | 4,450 | 4,460 | 4,450 | 4,450 | 8,900 | 2,786.13 |
| 1995-11-01 | 4,450 | 4,460 | 4,450 | 4,460 | 7,200 | 2,792.39 |
| 1995-10-31 | 4,450 | 4,500 | 4,450 | 4,460 | 2,200 | 2,792.39 |
| 1995-10-30 | 4,500 | 4,500 | 4,460 | 4,460 | 9,900 | 2,792.39 |
| 1995-10-27 | 4,500 | 4,510 | 4,500 | 4,500 | 10,100 | 2,817.43 |
| 1995-10-26 | 4,500 | 4,550 | 4,500 | 4,530 | 25,900 | 2,836.21 |
| 1995-10-25 | 4,250 | 4,400 | 4,250 | 4,400 | 10,700 | 2,754.82 |
| 1995-10-24 | 4,370 | 4,370 | 4,250 | 4,300 | 13,000 | 2,692.21 |
| 1995-10-23 | 4,480 | 4,490 | 4,370 | 4,370 | 2,300 | 2,736.04 |
| 1995-10-20 | 4,510 | 4,510 | 4,500 | 4,500 | 10,700 | 2,817.43 |
| 1995-10-19 | 4,510 | 4,530 | 4,510 | 4,520 | 17,500 | 2,829.95 |
| 1995-10-18 | 4,570 | 4,570 | 4,550 | 4,550 | 2,300 | 2,848.74 |
| 1995-10-17 | 4,600 | 4,600 | 4,560 | 4,560 | 6,600 | 2,855 |
| 1995-10-16 | 4,630 | 4,650 | 4,600 | 4,600 | 1,600 | 2,880.04 |
| 1995-10-13 | 4,600 | 4,630 | 4,600 | 4,630 | 15,100 | 2,898.82 |
| 1995-10-12 | 4,570 | 4,600 | 4,570 | 4,600 | 7,900 | 2,880.04 |
| 1995-10-11 | 4,510 | 4,550 | 4,510 | 4,520 | 3,300 | 2,829.95 |
| 1995-10-09 | 4,420 | 4,570 | 4,420 | 4,500 | 12,100 | 2,817.43 |
| 1995-10-06 | 4,460 | 4,500 | 4,450 | 4,450 | 15,300 | 2,786.13 |
| 1995-10-05 | 4,420 | 4,450 | 4,420 | 4,450 | 5,500 | 2,786.13 |
| 1995-10-04 | 4,450 | 4,450 | 4,320 | 4,350 | 7,500 | 2,723.52 |
| 1995-10-03 | 4,410 | 4,470 | 4,410 | 4,470 | 7,300 | 2,798.65 |
| 1995-10-02 | 4,500 | 4,600 | 4,410 | 4,410 | 8,800 | 2,761.08 |
| 1995-09-29 | 4,480 | 4,480 | 4,410 | 4,410 | 11,200 | 2,761.08 |
| 1995-09-28 | 4,340 | 4,450 | 4,310 | 4,420 | 31,300 | 2,767.34 |
| 1995-09-27 | 4,710 | 4,760 | 4,600 | 4,600 | 9,400 | 2,880.04 |
| 1995-09-26 | 5,000 | 5,000 | 4,750 | 4,760 | 34,600 | 2,980.22 |
| 1995-09-25 | 5,100 | 5,130 | 5,050 | 5,050 | 18,500 | 3,161.78 |
| 1995-09-22 | 5,050 | 5,110 | 5,050 | 5,100 | 15,300 | 3,193.09 |
| 1995-09-21 | 5,170 | 5,190 | 5,150 | 5,150 | 11,300 | 3,224.39 |
| 1995-09-20 | 5,170 | 5,230 | 5,170 | 5,200 | 18,500 | 3,255.70 |
| 1995-09-19 | 5,170 | 5,200 | 5,150 | 5,200 | 8,500 | 3,255.70 |
| 1995-09-18 | 5,200 | 5,250 | 5,100 | 5,170 | 16,400 | 3,236.91 |
| 1995-09-14 | 5,270 | 5,300 | 5,230 | 5,260 | 19,700 | 3,293.26 |
| 1995-09-13 | 5,290 | 5,300 | 5,200 | 5,250 | 11,000 | 3,287 |
| 1995-09-12 | 5,200 | 5,300 | 5,200 | 5,290 | 18,300 | 3,312.05 |
| 1995-09-11 | 5,320 | 5,330 | 5,200 | 5,300 | 31,200 | 3,318.31 |
| 1995-09-08 | 5,360 | 5,360 | 5,320 | 5,320 | 26,100 | 3,330.83 |
| 1995-09-07 | 5,360 | 5,380 | 5,360 | 5,370 | 38,700 | 3,362.13 |
| 1995-09-06 | 5,350 | 5,380 | 5,280 | 5,380 | 55,100 | 3,368.39 |
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