9987 (株)スズケンの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,499	2,500	2,476	2,480	153,500	2,254.55
2010-12-29	2,456	2,505	2,456	2,503	209,300	2,275.45
2010-12-28	2,495	2,503	2,468	2,484	216,700	2,258.18
2010-12-27	2,475	2,505	2,400	2,480	211,700	2,254.55
2010-12-24	2,495	2,510	2,481	2,496	137,300	2,269.09
2010-12-22	2,496	2,520	2,483	2,505	163,500	2,277.27
2010-12-21	2,494	2,519	2,492	2,514	138,600	2,285.45
2010-12-20	2,500	2,532	2,490	2,496	237,100	2,269.09
2010-12-17	2,539	2,558	2,515	2,526	224,300	2,296.36
2010-12-16	2,560	2,562	2,523	2,526	349,400	2,296.36
2010-12-15	2,588	2,601	2,564	2,585	308,900	2,350
2010-12-14	2,610	2,620	2,576	2,613	228,000	2,375.45
2010-12-13	2,514	2,611	2,510	2,599	368,800	2,362.73
2010-12-10	2,520	2,529	2,472	2,511	423,500	2,282.73
2010-12-09	2,472	2,506	2,472	2,495	191,100	2,268.18
2010-12-08	2,454	2,478	2,436	2,472	240,100	2,247.27
2010-12-07	2,452	2,468	2,432	2,459	229,800	2,235.45
2010-12-06	2,447	2,470	2,443	2,451	179,600	2,228.18
2010-12-03	2,464	2,476	2,427	2,435	336,900	2,213.64
2010-12-02	2,475	2,498	2,444	2,466	295,400	2,241.82
2010-12-01	2,446	2,504	2,428	2,470	421,900	2,245.45
2010-11-30	2,489	2,493	2,445	2,445	339,000	2,222.73
2010-11-29	2,473	2,521	2,473	2,488	252,900	2,261.82
2010-11-26	2,496	2,512	2,481	2,485	167,000	2,259.09
2010-11-25	2,527	2,530	2,502	2,507	263,000	2,279.09
2010-11-24	2,500	2,542	2,499	2,499	214,500	2,271.82
2010-11-22	2,543	2,562	2,526	2,540	245,300	2,309.09
2010-11-19	2,510	2,545	2,489	2,541	409,300	2,310
2010-11-18	2,433	2,497	2,432	2,469	409,900	2,244.55
2010-11-17	2,388	2,426	2,372	2,423	193,300	2,202.73
2010-11-16	2,397	2,410	2,365	2,402	336,300	2,183.64
2010-11-15	2,421	2,437	2,379	2,397	224,800	2,179.09
2010-11-12	2,380	2,417	2,373	2,407	415,600	2,188.18
2010-11-11	2,364	2,378	2,350	2,376	314,400	2,160
2010-11-10	2,350	2,379	2,345	2,366	535,400	2,150.91
2010-11-09	2,320	2,347	2,288	2,335	606,000	2,122.73
2010-11-08	2,385	2,386	2,233	2,308	1,183,900	2,098.18
2010-11-05	2,628	2,650	2,405	2,423	608,800	2,202.73
2010-11-04	2,563	2,637	2,545	2,587	246,800	2,351.82
2010-11-02	2,485	2,547	2,485	2,535	262,700	2,304.55
2010-11-01	2,538	2,539	2,482	2,498	207,100	2,270.91
2010-10-29	2,527	2,547	2,512	2,531	377,900	2,300.91
2010-10-28	2,576	2,576	2,504	2,514	786,900	2,285.45
2010-10-27	2,624	2,624	2,557	2,568	311,700	2,334.55
2010-10-26	2,612	2,636	2,594	2,602	266,600	2,365.45
2010-10-25	2,632	2,646	2,601	2,605	256,000	2,368.18
2010-10-22	2,637	2,652	2,625	2,644	229,300	2,403.64
2010-10-21	2,678	2,680	2,631	2,649	234,400	2,408.18
2010-10-20	2,680	2,690	2,640	2,677	183,000	2,433.64
2010-10-19	2,697	2,726	2,680	2,691	172,700	2,446.36
2010-10-18	2,666	2,705	2,662	2,693	150,700	2,448.18
2010-10-15	2,691	2,707	2,649	2,655	203,300	2,413.64
2010-10-14	2,700	2,729	2,681	2,688	274,100	2,443.64
2010-10-13	2,689	2,708	2,649	2,650	288,800	2,409.09
2010-10-12	2,673	2,697	2,647	2,668	366,500	2,425.45
2010-10-08	2,664	2,731	2,661	2,661	446,000	2,419.09
2010-10-07	2,633	2,682	2,633	2,663	418,000	2,420.91
2010-10-06	2,699	2,699	2,610	2,626	453,300	2,387.27
2010-10-05	2,709	2,709	2,646	2,672	443,600	2,429.09
2010-10-04	2,750	2,758	2,698	2,702	196,900	2,456.36
2010-10-01	2,787	2,787	2,718	2,758	300,700	2,507.27
2010-09-30	2,875	2,885	2,747	2,763	463,500	2,511.82
2010-09-29	2,819	2,866	2,812	2,866	277,200	2,605.45
2010-09-28	2,819	2,832	2,802	2,814	170,100	2,558.18
2010-09-27	2,836	2,836	2,806	2,836	173,100	2,578.18
2010-09-24	2,795	2,842	2,783	2,824	301,900	2,567.27
2010-09-22	2,838	2,850	2,817	2,817	142,600	2,560.91
2010-09-21	2,850	2,859	2,822	2,833	179,200	2,575.45
2010-09-17	2,827	2,854	2,813	2,836	177,600	2,578.18
2010-09-16	2,877	2,877	2,793	2,801	179,000	2,546.36
2010-09-15	2,821	2,884	2,805	2,846	174,000	2,587.27
2010-09-14	2,845	2,856	2,814	2,822	202,800	2,565.45
2010-09-13	2,862	2,868	2,837	2,837	188,600	2,579.09
2010-09-10	2,861	2,909	2,835	2,842	329,900	2,583.64
2010-09-09	2,898	2,898	2,855	2,875	184,700	2,613.64
2010-09-08	2,927	2,927	2,860	2,888	90,100	2,625.45
2010-09-07	2,942	2,944	2,917	2,927	111,100	2,660.91
2010-09-06	2,922	2,961	2,898	2,961	128,300	2,691.82
2010-09-03	2,955	2,960	2,900	2,912	141,500	2,647.27
2010-09-02	2,959	2,959	2,899	2,934	149,600	2,667.27
2010-09-01	2,933	2,956	2,886	2,944	230,200	2,676.36
2010-08-31	2,964	2,990	2,904	2,915	241,000	2,650
2010-08-30	2,988	3,020	2,979	2,984	129,300	2,712.73
2010-08-27	2,935	2,961	2,908	2,959	281,900	2,690
2010-08-26	2,920	2,942	2,885	2,932	434,800	2,665.45
2010-08-25	2,895	2,954	2,895	2,949	198,000	2,680.91
2010-08-24	2,889	2,940	2,870	2,937	124,100	2,670
2010-08-23	2,902	2,910	2,862	2,898	158,000	2,634.55
2010-08-20	2,920	2,948	2,910	2,915	98,000	2,650
2010-08-19	2,984	3,000	2,945	2,968	183,500	2,698.18
2010-08-18	2,969	2,980	2,932	2,966	113,000	2,696.36
2010-08-17	2,943	2,959	2,916	2,947	88,600	2,679.09
2010-08-16	2,938	2,975	2,915	2,974	111,800	2,703.64
2010-08-13	2,897	2,953	2,868	2,951	169,200	2,682.73
2010-08-12	2,913	2,918	2,868	2,890	280,800	2,627.27
2010-08-11	2,991	2,998	2,952	2,963	170,700	2,693.64
2010-08-10	3,040	3,040	3,005	3,025	95,700	2,750
2010-08-09	3,050	3,065	3,020	3,045	129,900	2,768.18
2010-08-06	3,010	3,060	3,010	3,045	138,900	2,768.18
2010-08-05	3,010	3,070	3,005	3,035	184,500	2,759.09
2010-08-04	3,015	3,035	2,946	2,970	230,300	2,700
2010-08-03	3,060	3,075	3,015	3,055	195,000	2,777.27
2010-08-02	3,075	3,090	3,015	3,030	230,500	2,754.55
2010-07-30	3,060	3,080	3,025	3,025	154,700	2,750
2010-07-29	3,075	3,095	3,055	3,060	137,400	2,781.82
2010-07-28	3,090	3,110	3,075	3,110	138,400	2,827.27
2010-07-27	3,090	3,105	3,065	3,065	142,100	2,786.36
2010-07-26	3,100	3,120	3,080	3,085	205,600	2,804.55
2010-07-23	3,085	3,105	3,075	3,090	219,400	2,809.09
2010-07-22	3,030	3,065	3,020	3,055	196,000	2,777.27
2010-07-21	3,010	3,065	2,998	3,035	390,300	2,759.09
2010-07-20	2,914	3,010	2,914	3,010	258,700	2,736.36
2010-07-16	2,968	2,990	2,934	2,954	243,300	2,685.45
2010-07-15	2,961	2,965	2,926	2,934	184,900	2,667.27
2010-07-14	2,949	2,991	2,925	2,986	231,700	2,714.55
2010-07-13	2,952	2,966	2,900	2,909	279,100	2,644.55
2010-07-12	3,025	3,030	2,940	2,942	211,900	2,674.55
2010-07-09	3,045	3,065	3,030	3,040	106,900	2,763.64
2010-07-08	3,075	3,075	3,025	3,050	131,100	2,772.73
2010-07-07	3,095	3,100	3,010	3,025	320,400	2,750
2010-07-06	2,942	3,035	2,934	3,035	264,100	2,759.09
2010-07-05	2,972	2,980	2,957	2,969	119,900	2,699.09
2010-07-02	2,951	2,972	2,936	2,972	142,800	2,701.82
2010-07-01	2,978	2,978	2,927	2,951	177,800	2,682.73
2010-06-30	2,950	2,976	2,941	2,976	362,200	2,705.45
2010-06-29	3,000	3,020	2,985	3,000	146,100	2,727.27
2010-06-28	3,015	3,030	2,979	2,992	225,800	2,720
2010-06-25	2,964	3,020	2,964	3,020	165,400	2,745.45
2010-06-24	2,976	3,020	2,962	2,985	176,400	2,713.64
2010-06-23	3,035	3,040	2,986	2,989	397,900	2,717.27
2010-06-22	3,070	3,100	3,050	3,065	210,700	2,786.36
2010-06-21	3,100	3,115	3,085	3,090	206,600	2,809.09
2010-06-18	3,075	3,090	3,055	3,070	184,400	2,790.91
2010-06-17	3,075	3,075	3,025	3,075	296,400	2,795.45
2010-06-16	3,110	3,120	3,080	3,095	158,800	2,813.64
2010-06-15	3,090	3,110	3,075	3,100	211,200	2,818.18
2010-06-14	3,090	3,115	3,080	3,115	183,500	2,831.82
2010-06-11	3,140	3,140	3,065	3,080	533,800	2,800
2010-06-10	3,110	3,115	3,085	3,105	273,200	2,822.73
2010-06-09	3,085	3,100	3,070	3,095	315,900	2,813.64
2010-06-08	3,110	3,135	3,100	3,115	349,300	2,831.82
2010-06-07	3,130	3,170	3,115	3,160	242,700	2,872.73
2010-06-04	3,175	3,230	3,165	3,190	505,000	2,900
2010-06-03	3,235	3,240	3,180	3,185	387,800	2,895.45
2010-06-02	3,200	3,230	3,180	3,190	425,400	2,900
2010-06-01	3,260	3,260	3,205	3,235	285,400	2,940.91
2010-05-31	3,215	3,250	3,195	3,235	302,400	2,940.91
2010-05-28	3,160	3,220	3,115	3,200	362,300	2,909.09
2010-05-27	3,145	3,150	3,100	3,135	539,900	2,850
2010-05-26	3,205	3,220	3,150	3,150	448,600	2,863.64
2010-05-25	3,205	3,225	3,190	3,205	256,200	2,913.64
2010-05-24	3,250	3,270	3,225	3,245	205,300	2,950
2010-05-21	3,255	3,290	3,250	3,270	344,000	2,972.73
2010-05-20	3,320	3,325	3,285	3,320	308,500	3,018.18
2010-05-19	3,360	3,365	3,340	3,350	207,900	3,045.45
2010-05-18	3,410	3,420	3,360	3,365	249,000	3,059.09
2010-05-17	3,425	3,425	3,365	3,385	280,200	3,077.27
2010-05-14	3,440	3,440	3,390	3,420	308,300	3,109.09
2010-05-13	3,440	3,450	3,405	3,450	282,800	3,136.36
2010-05-12	3,465	3,465	3,420	3,435	312,300	3,122.73
2010-05-11	3,505	3,545	3,440	3,460	550,400	3,145.45
2010-05-10	3,500	3,570	3,490	3,565	281,900	3,240.91
2010-05-07	3,565	3,610	3,495	3,525	610,400	3,204.55
2010-05-06	3,590	3,635	3,550	3,635	357,800	3,304.55
2010-04-30	3,585	3,600	3,555	3,590	234,200	3,263.64
2010-04-28	3,625	3,630	3,555	3,575	498,800	3,250
2010-04-27	3,700	3,705	3,655	3,675	376,400	3,340.91
2010-04-26	3,675	3,725	3,665	3,700	384,900	3,363.64
2010-04-23	3,635	3,710	3,630	3,695	389,200	3,359.09
2010-04-22	3,565	3,625	3,550	3,615	389,000	3,286.36
2010-04-21	3,530	3,570	3,530	3,560	316,000	3,236.36
2010-04-20	3,550	3,565	3,520	3,565	273,200	3,240.91
2010-04-19	3,520	3,550	3,515	3,535	232,200	3,213.64
2010-04-16	3,555	3,555	3,520	3,530	97,400	3,209.09
2010-04-15	3,550	3,550	3,525	3,550	253,500	3,227.27
2010-04-14	3,510	3,530	3,485	3,505	311,700	3,186.36
2010-04-13	3,440	3,510	3,435	3,500	558,400	3,181.82
2010-04-12	3,400	3,415	3,395	3,410	234,100	3,100
2010-04-09	3,370	3,400	3,365	3,400	172,200	3,090.91
2010-04-08	3,375	3,375	3,360	3,365	107,100	3,059.09
2010-04-07	3,355	3,380	3,340	3,380	295,400	3,072.73
2010-04-06	3,320	3,350	3,300	3,350	245,400	3,045.45
2010-04-05	3,300	3,305	3,280	3,300	133,100	3,000
2010-04-02	3,310	3,315	3,285	3,295	246,200	2,995.45
2010-04-01	3,310	3,310	3,270	3,290	306,600	2,990.91
2010-03-31	3,305	3,315	3,290	3,295	275,700	2,995.45
2010-03-30	3,295	3,300	3,270	3,300	533,000	3,000
2010-03-29	3,245	3,255	3,205	3,225	510,400	2,931.82
2010-03-26	3,190	3,195	3,175	3,190	239,400	2,900
2010-03-25	3,145	3,175	3,145	3,175	399,600	2,886.36
2010-03-24	3,085	3,100	3,075	3,100	259,400	2,818.18
2010-03-23	3,040	3,070	3,040	3,055	96,700	2,777.27
2010-03-19	3,030	3,075	3,010	3,075	206,600	2,795.45
2010-03-18	3,030	3,050	3,030	3,045	100,600	2,768.18
2010-03-17	3,070	3,075	3,040	3,060	121,300	2,781.82
2010-03-16	3,035	3,060	3,010	3,050	151,800	2,772.73
2010-03-15	3,040	3,050	3,020	3,040	119,500	2,763.64
2010-03-12	3,050	3,055	3,035	3,045	187,400	2,768.18
2010-03-11	3,005	3,035	2,999	3,035	172,100	2,759.09
2010-03-10	2,988	3,005	2,985	3,000	154,500	2,727.27
2010-03-09	2,990	3,010	2,985	3,010	173,400	2,736.36
2010-03-08	2,992	2,998	2,966	2,995	198,400	2,722.73
2010-03-05	2,910	2,974	2,888	2,965	348,600	2,695.45
2010-03-04	2,919	2,945	2,870	2,876	382,400	2,614.55
2010-03-03	2,981	2,989	2,918	2,919	235,600	2,653.64
2010-03-02	2,942	2,987	2,942	2,964	147,900	2,694.55
2010-03-01	2,969	3,005	2,950	2,960	238,900	2,690.91
2010-02-26	2,904	2,949	2,904	2,940	184,500	2,672.73
2010-02-25	2,928	2,960	2,910	2,928	232,000	2,661.82
2010-02-24	2,925	2,938	2,891	2,924	363,000	2,658.18
2010-02-23	3,000	3,000	2,947	2,951	221,700	2,682.73
2010-02-22	2,980	3,010	2,974	2,993	224,400	2,720.91
2010-02-19	3,010	3,015	2,951	2,954	358,300	2,685.45
2010-02-18	3,020	3,025	3,000	3,010	136,200	2,736.36
2010-02-17	3,020	3,020	2,982	3,000	109,700	2,727.27
2010-02-16	3,010	3,035	2,979	2,983	188,500	2,711.82
2010-02-15	3,015	3,040	3,000	3,005	151,200	2,731.82
2010-02-12	3,040	3,045	3,020	3,030	179,900	2,754.55
2010-02-10	3,040	3,040	3,020	3,030	125,500	2,754.55
2010-02-09	3,030	3,055	3,025	3,035	232,000	2,759.09
2010-02-08	3,045	3,060	3,035	3,050	137,300	2,772.73
2010-02-05	3,055	3,080	3,035	3,075	191,900	2,795.45
2010-02-04	3,065	3,085	3,055	3,070	110,500	2,790.91
2010-02-03	3,070	3,085	3,055	3,065	163,600	2,786.36
2010-02-02	3,010	3,060	2,981	3,060	196,500	2,781.82
2010-02-01	3,035	3,045	2,960	3,010	340,800	2,736.36
2010-01-29	3,075	3,080	3,005	3,020	306,800	2,745.45
2010-01-28	3,075	3,085	3,045	3,070	262,200	2,790.91
2010-01-27	3,110	3,125	3,080	3,080	221,400	2,800
2010-01-26	3,115	3,145	3,105	3,110	202,600	2,827.27
2010-01-25	3,115	3,175	3,115	3,140	235,700	2,854.55
2010-01-22	3,155	3,195	3,140	3,160	254,600	2,872.73
2010-01-21	3,155	3,205	3,145	3,195	323,200	2,904.55
2010-01-20	3,135	3,210	3,125	3,190	527,300	2,900
2010-01-19	3,065	3,075	3,040	3,065	127,200	2,786.36
2010-01-18	3,075	3,080	3,055	3,065	129,300	2,786.36
2010-01-15	3,075	3,080	3,050	3,080	178,000	2,800
2010-01-14	3,060	3,080	3,035	3,080	265,800	2,800
2010-01-13	3,085	3,105	3,065	3,075	153,400	2,795.45
2010-01-12	3,070	3,095	3,065	3,080	154,800	2,800
2010-01-08	3,120	3,120	3,080	3,100	246,400	2,818.18
2010-01-07	3,070	3,090	3,070	3,080	122,200	2,800
2010-01-06	3,090	3,095	3,050	3,090	215,800	2,809.09
2010-01-05	3,080	3,080	3,065	3,070	189,600	2,790.91
2010-01-04	3,090	3,090	3,045	3,050	122,600	2,772.73

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 [2010年度]

9987 (株)スズケンの時系列データ [2010年度]