9987 (株)スズケンの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,695	2,750	2,695	2,750	58,700	2,500
2004-12-29	2,650	2,710	2,650	2,690	181,800	2,445.45
2004-12-28	2,730	2,730	2,665	2,670	242,000	2,427.27
2004-12-27	2,790	2,810	2,725	2,740	137,500	2,490.91
2004-12-24	2,700	2,760	2,700	2,750	151,500	2,500
2004-12-22	2,695	2,695	2,670	2,680	91,100	2,436.36
2004-12-21	2,655	2,695	2,630	2,655	192,100	2,413.64
2004-12-20	2,640	2,715	2,600	2,665	382,600	2,422.73
2004-12-17	2,590	2,615	2,590	2,615	251,200	2,377.27
2004-12-16	2,560	2,590	2,560	2,580	136,200	2,345.45
2004-12-15	2,590	2,590	2,535	2,550	174,600	2,318.18
2004-12-14	2,540	2,590	2,530	2,575	205,700	2,340.91
2004-12-13	2,545	2,545	2,495	2,500	256,100	2,272.73
2004-12-10	2,580	2,580	2,535	2,550	464,000	2,318.18
2004-12-09	2,500	2,570	2,495	2,540	429,900	2,309.09
2004-12-08	2,435	2,495	2,435	2,495	225,400	2,268.18
2004-12-07	2,440	2,475	2,440	2,450	220,500	2,227.27
2004-12-06	2,435	2,480	2,430	2,460	229,600	2,236.36
2004-12-03	2,430	2,445	2,420	2,430	403,100	2,209.09
2004-12-02	2,440	2,460	2,390	2,425	241,200	2,204.55
2004-12-01	2,380	2,400	2,355	2,360	391,600	2,145.45
2004-11-30	2,430	2,445	2,390	2,420	316,600	2,200
2004-11-29	2,455	2,475	2,440	2,445	207,300	2,222.73
2004-11-26	2,475	2,490	2,435	2,445	363,000	2,222.73
2004-11-25	2,450	2,480	2,450	2,470	201,000	2,245.45
2004-11-24	2,460	2,470	2,410	2,425	447,800	2,204.55
2004-11-22	2,465	2,500	2,465	2,500	150,500	2,272.73
2004-11-19	2,600	2,605	2,490	2,495	369,300	2,268.18
2004-11-18	2,580	2,610	2,560	2,590	434,300	2,354.55
2004-11-17	2,535	2,570	2,535	2,555	283,600	2,322.73
2004-11-16	2,535	2,560	2,515	2,535	338,200	2,304.55
2004-11-15	2,480	2,495	2,465	2,495	285,900	2,268.18
2004-11-12	2,475	2,520	2,455	2,490	533,700	2,263.64
2004-11-11	2,445	2,465	2,400	2,440	244,100	2,218.18
2004-11-10	2,440	2,445	2,405	2,425	205,400	2,204.55
2004-11-09	2,430	2,430	2,375	2,405	351,100	2,186.36
2004-11-08	2,390	2,440	2,385	2,430	212,000	2,209.09
2004-11-05	2,390	2,450	2,335	2,375	304,000	2,159.09
2004-11-04	2,490	2,490	2,370	2,380	470,400	2,163.64
2004-11-02	2,360	2,425	2,330	2,420	647,200	2,200
2004-11-01	2,260	2,295	2,230	2,280	329,800	2,072.73
2004-10-29	2,300	2,320	2,250	2,255	306,400	2,050
2004-10-28	2,300	2,315	2,265	2,280	356,300	2,072.73
2004-10-27	2,390	2,395	2,265	2,300	712,100	2,090.91
2004-10-26	2,380	2,425	2,225	2,350	779,700	2,136.36
2004-10-25	2,615	2,620	2,580	2,600	209,800	2,363.64
2004-10-22	2,690	2,695	2,635	2,675	137,400	2,431.82
2004-10-21	2,695	2,715	2,625	2,670	178,000	2,427.27
2004-10-20	2,690	2,715	2,660	2,695	238,400	2,450
2004-10-19	2,635	2,725	2,635	2,690	335,000	2,445.45
2004-10-18	2,670	2,700	2,595	2,600	430,600	2,363.64
2004-10-15	2,680	2,720	2,665	2,705	251,500	2,459.09
2004-10-14	2,730	2,730	2,610	2,700	342,500	2,454.55
2004-10-13	2,780	2,800	2,760	2,760	115,400	2,509.09
2004-10-12	2,810	2,850	2,795	2,795	213,100	2,540.91
2004-10-08	2,795	2,815	2,780	2,805	180,600	2,550
2004-10-07	2,830	2,855	2,780	2,795	514,600	2,540.91
2004-10-06	2,905	2,920	2,835	2,855	514,200	2,595.45
2004-10-05	2,930	2,955	2,915	2,940	236,100	2,672.73
2004-10-04	2,900	2,960	2,875	2,960	306,100	2,690.91
2004-10-01	2,895	2,940	2,875	2,930	260,900	2,663.64
2004-09-30	2,965	2,970	2,860	2,860	227,600	2,600
2004-09-29	2,875	2,950	2,870	2,905	311,300	2,640.91
2004-09-28	3,030	3,030	2,815	2,825	529,900	2,568.18
2004-09-27	2,985	3,070	2,970	3,020	126,900	2,745.45
2004-09-24	3,010	3,010	2,955	2,970	343,400	2,700
2004-09-22	3,100	3,100	3,000	3,060	281,500	2,781.82
2004-09-21	3,130	3,160	3,120	3,160	351,400	2,872.73
2004-09-17	3,190	3,190	3,120	3,120	295,100	2,836.36
2004-09-16	3,180	3,210	3,150	3,190	56,200	2,900
2004-09-15	3,180	3,180	3,150	3,170	59,700	2,881.82
2004-09-14	3,210	3,210	3,180	3,180	112,600	2,890.91
2004-09-13	3,180	3,220	3,180	3,190	201,200	2,900
2004-09-10	3,130	3,170	3,100	3,170	339,500	2,881.82
2004-09-09	3,150	3,180	3,130	3,130	204,300	2,845.45
2004-09-08	3,180	3,190	3,130	3,150	221,400	2,863.64
2004-09-07	3,210	3,210	3,140	3,190	272,600	2,900
2004-09-06	3,130	3,190	3,100	3,180	257,800	2,890.91
2004-09-03	3,090	3,120	3,070	3,080	222,800	2,800
2004-09-02	3,010	3,080	3,000	3,070	116,000	2,790.91
2004-09-01	3,000	3,050	2,995	3,010	106,900	2,736.36
2004-08-31	3,030	3,050	2,970	2,985	133,500	2,713.64
2004-08-30	3,070	3,080	3,020	3,030	103,000	2,754.55
2004-08-27	3,090	3,100	3,020	3,050	75,600	2,772.73
2004-08-26	3,130	3,130	3,030	3,070	140,500	2,790.91
2004-08-25	3,010	3,100	3,010	3,100	144,200	2,818.18
2004-08-24	3,040	3,050	3,000	3,010	102,800	2,736.36
2004-08-23	3,010	3,060	2,980	3,030	103,800	2,754.55
2004-08-20	2,950	3,010	2,920	3,000	175,000	2,727.27
2004-08-19	2,945	3,040	2,930	3,020	149,300	2,745.45
2004-08-18	2,950	2,980	2,895	2,945	198,300	2,677.27
2004-08-17	3,000	3,030	2,955	2,960	78,300	2,690.91
2004-08-16	3,020	3,060	2,970	3,030	85,800	2,754.55
2004-08-13	3,000	3,100	2,900	3,070	372,200	2,790.91
2004-08-12	3,120	3,180	3,060	3,070	350,900	2,790.91
2004-08-11	3,120	3,180	3,100	3,170	162,700	2,881.82
2004-08-10	3,110	3,150	3,060	3,100	91,400	2,818.18
2004-08-09	3,050	3,110	3,050	3,110	83,300	2,827.27
2004-08-06	3,120	3,150	3,080	3,100	209,800	2,818.18
2004-08-05	3,100	3,170	3,080	3,110	175,200	2,827.27
2004-08-04	3,100	3,150	3,010	3,030	205,400	2,754.55
2004-08-03	3,220	3,220	3,110	3,130	99,200	2,845.45
2004-08-02	3,260	3,260	3,190	3,230	104,100	2,936.36
2004-07-30	3,270	3,290	3,230	3,250	80,800	2,954.55
2004-07-29	3,270	3,300	3,220	3,260	46,000	2,963.64
2004-07-28	3,250	3,300	3,180	3,270	167,700	2,972.73
2004-07-27	3,210	3,270	3,180	3,240	200,600	2,945.45
2004-07-26	3,290	3,300	3,190	3,200	187,900	2,909.09
2004-07-23	3,350	3,350	3,270	3,280	123,700	2,981.82
2004-07-22	3,360	3,370	3,300	3,300	99,900	3,000
2004-07-21	3,390	3,460	3,350	3,370	195,800	3,063.64
2004-07-20	3,420	3,440	3,370	3,370	100,300	3,063.64
2004-07-16	3,430	3,490	3,400	3,490	120,000	3,172.73
2004-07-15	3,350	3,470	3,340	3,440	129,600	3,127.27
2004-07-14	3,510	3,520	3,340	3,360	206,000	3,054.55
2004-07-13	3,460	3,520	3,450	3,520	146,900	3,200
2004-07-12	3,430	3,520	3,420	3,510	90,400	3,190.91
2004-07-09	3,400	3,460	3,390	3,430	178,600	3,118.18
2004-07-08	3,380	3,410	3,320	3,350	118,500	3,045.45
2004-07-07	3,380	3,420	3,320	3,370	366,200	3,063.64
2004-07-06	3,340	3,380	3,300	3,340	125,900	3,036.36
2004-07-05	3,250	3,320	3,250	3,290	185,400	2,990.91
2004-07-02	3,350	3,390	3,330	3,350	83,900	3,045.45
2004-07-01	3,400	3,400	3,350	3,350	52,600	3,045.45
2004-06-30	3,330	3,390	3,320	3,390	147,400	3,081.82
2004-06-29	3,400	3,460	3,360	3,380	158,800	3,072.73
2004-06-28	3,380	3,420	3,340	3,400	240,400	3,090.91
2004-06-25	3,290	3,360	3,290	3,330	194,500	3,027.27
2004-06-24	3,340	3,340	3,300	3,310	156,300	3,009.09
2004-06-23	3,280	3,320	3,240	3,320	481,000	3,018.18
2004-06-22	3,270	3,270	3,240	3,240	69,700	2,945.45
2004-06-21	3,290	3,340	3,270	3,300	131,300	3,000
2004-06-18	3,270	3,270	3,190	3,210	142,600	2,918.18
2004-06-17	3,310	3,310	3,210	3,260	178,900	2,963.64
2004-06-16	3,270	3,320	3,250	3,310	113,000	3,009.09
2004-06-15	3,300	3,310	3,190	3,230	273,900	2,936.36
2004-06-14	3,330	3,380	3,280	3,350	89,500	3,045.45
2004-06-11	3,320	3,380	3,320	3,340	218,100	3,036.36
2004-06-10	3,290	3,400	3,280	3,370	180,900	3,063.64
2004-06-09	3,340	3,360	3,250	3,260	151,700	2,963.64
2004-06-08	3,370	3,370	3,310	3,330	189,900	3,027.27
2004-06-07	3,340	3,440	3,340	3,370	154,600	3,063.64
2004-06-04	3,370	3,410	3,360	3,380	91,600	3,072.73
2004-06-03	3,440	3,460	3,370	3,420	134,200	3,109.09
2004-06-02	3,460	3,460	3,400	3,440	122,200	3,127.27
2004-06-01	3,440	3,460	3,380	3,410	168,200	3,100
2004-05-31	3,500	3,510	3,470	3,490	101,100	3,172.73
2004-05-28	3,500	3,540	3,450	3,450	218,000	3,136.36
2004-05-27	3,520	3,530	3,470	3,490	129,400	3,172.73
2004-05-26	3,510	3,570	3,500	3,540	147,000	3,218.18
2004-05-25	3,500	3,520	3,470	3,510	216,600	3,190.91
2004-05-24	3,520	3,530	3,500	3,500	98,900	3,181.82
2004-05-21	3,500	3,520	3,480	3,500	102,900	3,181.82
2004-05-20	3,450	3,530	3,440	3,480	136,500	3,163.64
2004-05-19	3,400	3,470	3,370	3,470	211,000	3,154.55
2004-05-18	3,430	3,440	3,330	3,360	258,100	3,054.55
2004-05-17	3,500	3,510	3,480	3,480	163,000	3,163.64
2004-05-14	3,450	3,510	3,450	3,500	123,400	3,181.82
2004-05-13	3,500	3,550	3,460	3,470	127,800	3,154.55
2004-05-12	3,450	3,550	3,450	3,530	215,200	3,209.09
2004-05-11	3,400	3,480	3,390	3,480	167,500	3,163.64
2004-05-10	3,450	3,470	3,360	3,370	206,900	3,063.64
2004-05-07	3,420	3,440	3,370	3,370	113,100	3,063.64
2004-05-06	3,430	3,440	3,360	3,370	77,600	3,063.64
2004-04-30	3,440	3,450	3,360	3,380	109,500	3,072.73
2004-04-28	3,500	3,510	3,450	3,450	74,100	3,136.36
2004-04-27	3,490	3,490	3,450	3,460	64,900	3,145.45
2004-04-26	3,500	3,520	3,470	3,500	66,100	3,181.82
2004-04-23	3,480	3,500	3,430	3,490	98,600	3,172.73
2004-04-22	3,450	3,480	3,440	3,480	104,200	3,163.64
2004-04-21	3,420	3,440	3,390	3,400	68,100	3,090.91
2004-04-20	3,360	3,440	3,360	3,440	46,800	3,127.27
2004-04-19	3,440	3,440	3,350	3,390	41,600	3,081.82
2004-04-16	3,450	3,510	3,390	3,430	139,500	3,118.18
2004-04-15	3,460	3,460	3,320	3,360	137,900	3,054.55
2004-04-14	3,400	3,450	3,380	3,450	104,400	3,136.36
2004-04-13	3,420	3,430	3,400	3,410	105,600	3,100
2004-04-12	3,450	3,460	3,410	3,430	53,100	3,118.18
2004-04-09	3,480	3,480	3,410	3,430	67,200	3,118.18
2004-04-08	3,410	3,490	3,390	3,480	137,100	3,163.64
2004-04-07	3,450	3,450	3,410	3,410	110,500	3,100
2004-04-06	3,510	3,530	3,400	3,420	250,700	3,109.09
2004-04-05	3,530	3,580	3,450	3,560	253,500	3,236.36
2004-04-02	3,390	3,420	3,370	3,380	146,700	3,072.73
2004-04-01	3,420	3,470	3,340	3,360	278,400	3,054.55
2004-03-31	3,310	3,400	3,270	3,390	258,900	3,081.82
2004-03-30	3,250	3,370	3,210	3,210	300,900	2,918.18
2004-03-29	3,190	3,250	3,180	3,210	156,000	2,918.18
2004-03-26	3,200	3,400	3,090	3,140	224,300	2,854.55
2004-03-25	3,770	3,770	3,670	3,730	228,100	2,825.76
2004-03-24	3,700	3,730	3,680	3,720	440,300	2,818.18
2004-03-23	3,670	3,690	3,660	3,670	210,900	2,780.30
2004-03-22	3,670	3,680	3,630	3,650	137,700	2,765.15
2004-03-19	3,670	3,710	3,660	3,670	201,500	2,780.30
2004-03-18	3,730	3,730	3,650	3,680	162,200	2,787.88
2004-03-17	3,760	3,810	3,670	3,680	300,500	2,787.88
2004-03-16	3,750	3,790	3,750	3,790	63,900	2,871.21
2004-03-15	3,810	3,830	3,770	3,780	107,200	2,863.64
2004-03-12	3,790	3,830	3,790	3,800	236,600	2,878.79
2004-03-11	3,780	3,840	3,770	3,810	151,500	2,886.36
2004-03-10	3,750	3,800	3,710	3,720	66,600	2,818.18
2004-03-09	3,770	3,790	3,750	3,790	45,100	2,871.21
2004-03-08	3,790	3,820	3,780	3,800	76,800	2,878.79
2004-03-05	3,760	3,790	3,750	3,770	45,700	2,856.06
2004-03-04	3,750	3,840	3,730	3,750	83,200	2,840.91
2004-03-03	3,890	3,890	3,790	3,800	108,700	2,878.79
2004-03-02	3,850	3,890	3,800	3,880	132,700	2,939.39
2004-03-01	3,810	3,900	3,810	3,900	92,100	2,954.55
2004-02-27	3,720	3,850	3,720	3,850	137,800	2,916.67
2004-02-26	3,700	3,800	3,680	3,770	158,500	2,856.06
2004-02-25	3,530	3,640	3,530	3,620	102,000	2,742.42
2004-02-24	3,530	3,590	3,520	3,520	80,500	2,666.67
2004-02-23	3,540	3,580	3,540	3,550	82,800	2,689.39
2004-02-20	3,570	3,600	3,540	3,540	99,400	2,681.82
2004-02-19	3,570	3,600	3,560	3,580	58,300	2,712.12
2004-02-18	3,580	3,610	3,560	3,560	64,500	2,696.97
2004-02-17	3,580	3,630	3,580	3,580	94,800	2,712.12
2004-02-16	3,560	3,610	3,530	3,570	68,300	2,704.55
2004-02-13	3,520	3,560	3,480	3,520	74,800	2,666.67
2004-02-12	3,500	3,550	3,470	3,480	141,300	2,636.36
2004-02-10	3,610	3,620	3,520	3,530	163,100	2,674.24
2004-02-09	3,630	3,680	3,610	3,660	210,900	2,772.73
2004-02-06	3,720	3,750	3,610	3,630	142,800	2,750
2004-02-05	3,730	3,780	3,730	3,760	79,600	2,848.48
2004-02-04	3,760	3,800	3,750	3,770	110,400	2,856.06
2004-02-03	3,800	3,810	3,680	3,720	154,500	2,818.18
2004-02-02	3,750	3,830	3,750	3,810	93,600	2,886.36
2004-01-30	3,700	3,780	3,700	3,780	141,700	2,863.64
2004-01-29	3,650	3,730	3,640	3,730	92,100	2,825.76
2004-01-28	3,490	3,670	3,480	3,650	148,700	2,765.15
2004-01-27	3,600	3,650	3,590	3,590	73,000	2,719.70
2004-01-26	3,700	3,720	3,600	3,620	111,500	2,742.42
2004-01-23	3,680	3,720	3,670	3,700	55,600	2,803.03
2004-01-22	3,800	3,840	3,670	3,690	138,800	2,795.45
2004-01-21	3,680	3,910	3,640	3,820	303,600	2,893.94
2004-01-20	3,600	3,680	3,580	3,640	87,000	2,757.58
2004-01-19	3,580	3,620	3,560	3,580	50,500	2,712.12
2004-01-16	3,550	3,620	3,550	3,590	79,900	2,719.70
2004-01-15	3,540	3,690	3,500	3,620	179,000	2,742.42
2004-01-14	3,520	3,550	3,490	3,540	147,000	2,681.82
2004-01-13	3,360	3,560	3,360	3,540	210,200	2,681.82
2004-01-09	3,380	3,380	3,350	3,350	51,600	2,537.88
2004-01-08	3,410	3,430	3,360	3,360	129,000	2,545.45
2004-01-07	3,430	3,470	3,430	3,430	97,000	2,598.48
2004-01-06	3,540	3,550	3,460	3,550	61,300	2,689.39
2004-01-05	3,530	3,560	3,500	3,520	26,000	2,666.67

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

2024年12月
日	月	火	水	木	金	土
« 11月29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

9987 (株)スズケン の時系列データ [2004年度]

9987 (株)スズケンの時系列データ [2004年度]