1. HOME >
  2. 株価時系列 >
  3. 9987 >
  4. 2011年

9987 (株)スズケン の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302,1192,1392,1122,134137,9001,940
2011-12-292,1022,1192,0872,11671,4001,923.64
2011-12-282,1152,1152,0892,09697,3001,905.45
2011-12-272,0702,1222,0702,12085,6001,927.27
2011-12-262,0812,0982,0742,09381,6001,902.73
2011-12-222,0862,1072,0702,107133,9001,915.45
2011-12-212,0822,0892,0512,086140,8001,896.36
2011-12-202,0592,0712,0572,06577,4001,877.27
2011-12-192,0702,0882,0402,058154,8001,870.91
2011-12-162,0932,0952,0722,083176,7001,893.64
2011-12-152,0982,1212,0752,080256,7001,890.91
2011-12-142,0722,0842,0602,072185,3001,883.64
2011-12-132,0662,0902,0502,064247,7001,876.36
2011-12-122,1002,1282,0902,112144,8001,920
2011-12-092,0702,1072,0602,091286,3001,900.91
2011-12-082,0662,0922,0462,084181,1001,894.55
2011-12-072,0132,0891,9932,082421,5001,892.73
2011-12-062,0032,0481,9812,010276,3001,827.27
2011-12-051,9882,0101,9782,003141,4001,820.91
2011-12-021,9601,9921,9561,988165,6001,807.27
2011-12-012,0182,0211,9331,938207,4001,761.82
2011-11-301,9281,9781,9271,978327,1001,798.18
2011-11-291,9261,9311,9121,926158,9001,750.91
2011-11-281,9201,9551,9171,917182,3001,742.73
2011-11-251,9131,9511,9131,924219,4001,749.09
2011-11-241,9181,9261,9111,914232,4001,740
2011-11-221,9151,9241,9021,919183,6001,744.55
2011-11-211,9151,9281,9061,915214,2001,740.91
2011-11-181,9151,9271,9001,915191,2001,740.91
2011-11-171,9171,9281,8911,928141,3001,752.73
2011-11-161,9301,9381,9131,916166,0001,741.82
2011-11-151,9281,9401,9151,925147,1001,750
2011-11-141,9211,9321,9151,929110,1001,753.64
2011-11-111,9191,9301,9111,920182,1001,745.45
2011-11-101,9341,9711,9161,920273,4001,745.45
2011-11-091,9621,9731,9551,973138,6001,793.64
2011-11-081,9281,9681,9231,942279,2001,765.45
2011-11-071,9661,9661,9151,952214,1001,774.55
2011-11-041,9922,0041,9481,966279,9001,787.27
2011-11-021,9201,9271,8961,926432,8001,750.91
2011-11-011,9201,9311,8941,921433,1001,746.36
2011-10-311,9201,9491,8901,892272,6001,720
2011-10-281,9201,9431,9001,930478,4001,754.55
2011-10-271,8741,9101,8621,893225,2001,720.91
2011-10-261,8641,8881,8371,876172,0001,705.45
2011-10-251,9001,9061,8711,882219,1001,710.91
2011-10-241,8841,9171,8831,892153,9001,720
2011-10-211,8981,9001,8701,873105,8001,702.73
2011-10-201,9221,9221,8821,896204,8001,723.64
2011-10-191,9301,9351,8981,907167,7001,733.64
2011-10-181,8901,9031,8731,876100,9001,705.45
2011-10-171,9201,9241,8901,906178,9001,732.73
2011-10-141,9331,9401,8881,890246,4001,718.18
2011-10-131,9882,0001,9571,969358,7001,790
2011-10-121,9962,0001,9621,974229,4001,794.55
2011-10-111,9902,0251,9641,987376,0001,806.36
2011-10-072,0152,0241,9871,996336,1001,814.55
2011-10-062,0262,0341,9871,995326,4001,813.64
2011-10-052,0312,0441,9872,025298,2001,840.91
2011-10-042,0942,1022,0232,025346,6001,840.91
2011-10-032,0902,1342,0902,104371,8001,912.73
2011-09-302,1212,1282,0682,088309,8001,898.18
2011-09-292,0982,1192,0862,107237,0001,915.45
2011-09-282,0572,0862,0452,068192,6001,880
2011-09-272,0222,0452,0092,032249,7001,847.27
2011-09-262,0002,0401,9852,007206,7001,824.55
2011-09-221,9792,0101,9551,994280,6001,812.73
2011-09-212,0212,0351,9921,998218,9001,816.36
2011-09-202,0482,0482,0052,010178,1001,827.27
2011-09-162,0422,0722,0382,061232,6001,873.64
2011-09-152,0262,0492,0212,042284,9001,856.36
2011-09-141,9922,0101,9771,986191,6001,805.45
2011-09-131,9601,9891,9391,987147,3001,806.36
2011-09-121,9311,9461,9161,938126,6001,761.82
2011-09-091,9691,9741,9561,967205,6001,788.18
2011-09-081,9351,9581,9291,955226,0001,777.27
2011-09-071,9381,9381,8941,916200,2001,741.82
2011-09-061,8831,9371,8821,898346,5001,725.45
2011-09-051,8851,9071,8661,885154,7001,713.64
2011-09-021,8591,8931,8521,882170,9001,710.91
2011-09-011,8551,8961,8531,878197,9001,707.27
2011-08-311,8511,8611,8411,861284,8001,691.82
2011-08-301,8601,8731,8461,855158,5001,686.36
2011-08-291,8541,8631,8371,852233,0001,683.64
2011-08-261,8501,8851,8501,870138,0001,700
2011-08-251,8661,8931,8571,863198,4001,693.64
2011-08-241,8701,8721,8381,848175,2001,680
2011-08-231,8651,8821,8541,861213,4001,691.82
2011-08-221,8501,8761,8431,851230,6001,682.73
2011-08-191,8501,8731,8391,856325,5001,687.27
2011-08-181,8461,8731,8441,858151,7001,689.09
2011-08-171,8501,8611,8351,859122,2001,690
2011-08-161,8501,8581,8371,857313,7001,688.18
2011-08-151,8761,8761,8381,861212,7001,691.82
2011-08-121,8751,8801,8381,857213,8001,688.18
2011-08-111,8371,8651,8331,856166,5001,687.27
2011-08-101,8761,8761,8481,861223,9001,691.82
2011-08-091,8371,8521,7951,852290,5001,683.64
2011-08-081,8551,8891,8451,877248,0001,706.36
2011-08-051,8881,9101,8751,879243,6001,708.18
2011-08-041,9451,9611,9201,934233,0001,758.18
2011-08-031,9481,9481,9151,927336,9001,751.82
2011-08-021,9481,9771,9311,972184,4001,792.73
2011-08-011,9812,0041,9671,978392,9001,798.18
2011-07-291,9501,9571,9161,934306,2001,758.18
2011-07-281,9621,9841,9401,949338,5001,771.82
2011-07-271,9851,9901,9501,964206,9001,785.45
2011-07-262,0002,0201,9971,997163,7001,815.45
2011-07-252,0042,0251,9932,006196,8001,823.64
2011-07-222,0182,0301,9932,004254,5001,821.82
2011-07-212,0302,0301,9911,999170,7001,817.27
2011-07-201,9982,0421,9982,016181,9001,832.73
2011-07-191,9962,0051,9841,997178,2001,815.45
2011-07-151,9892,0081,9731,987283,5001,806.36
2011-07-141,9922,0001,9731,983200,8001,802.73
2011-07-131,9962,0061,9851,997219,2001,815.45
2011-07-121,9792,0051,9551,996470,7001,814.55
2011-07-111,9872,0001,9741,990232,3001,809.09
2011-07-081,9942,0111,9761,991244,3001,810
2011-07-071,9402,0051,9401,994596,4001,812.73
2011-07-061,8901,9201,8761,912293,3001,738.18
2011-07-051,9001,9151,8921,893158,8001,720.91
2011-07-041,8861,8991,8801,891177,0001,719.09
2011-07-011,8791,8971,8691,875267,2001,704.55
2011-06-301,8161,8531,7991,853341,2001,684.55
2011-06-291,7751,8081,7581,801317,4001,637.27
2011-06-281,7701,7941,7621,779171,5001,617.27
2011-06-271,7621,7861,7551,764174,5001,603.64
2011-06-241,7921,8121,7921,797124,2001,633.64
2011-06-231,8101,8121,7901,796163,3001,632.73
2011-06-221,8051,8291,8011,821178,4001,655.45
2011-06-211,7921,8001,7731,798140,2001,634.55
2011-06-201,7591,7871,7561,782112,1001,620
2011-06-171,7821,7821,7291,749312,5001,590
2011-06-161,7971,8031,7751,783149,8001,620.91
2011-06-151,8141,8141,7881,794142,5001,630.91
2011-06-141,8151,8301,8021,815193,3001,650
2011-06-131,7741,7881,7591,775135,7001,613.64
2011-06-101,7931,8251,7781,793259,0001,630
2011-06-091,8011,8021,7641,779238,4001,617.27
2011-06-081,8261,8341,7931,819310,1001,653.64
2011-06-071,8151,8311,8051,826239,9001,660
2011-06-061,8251,8451,8181,825268,5001,659.09
2011-06-031,8661,8661,8171,826304,1001,660
2011-06-021,8751,8791,8401,865224,7001,695.45
2011-06-011,9071,9101,8701,885323,6001,713.64
2011-05-311,8691,8921,8441,892545,4001,720
2011-05-301,8381,8631,8301,851137,9001,682.73
2011-05-271,8691,8751,8491,857201,1001,688.18
2011-05-261,8741,8901,8671,883179,4001,711.82
2011-05-251,8851,8851,8461,864105,7001,694.55
2011-05-241,8661,8801,8481,878221,6001,707.27
2011-05-231,8381,8701,8131,865292,9001,695.45
2011-05-201,8681,8691,8421,848198,8001,680
2011-05-191,8831,8951,8551,869248,2001,699.09
2011-05-181,8751,9061,8611,882404,1001,710.91
2011-05-171,8371,8951,8261,886649,1001,714.55
2011-05-161,8231,8491,8081,837340,2001,670
2011-05-131,8201,8351,8011,832558,3001,665.45
2011-05-121,8381,8421,8171,827377,9001,660.91
2011-05-111,8521,8701,8191,821784,5001,655.45
2011-05-101,9691,9741,8501,858767,1001,689.09
2011-05-092,0102,0161,9671,995285,0001,813.64
2011-05-061,9912,0301,9671,987273,6001,806.36
2011-05-022,0162,0281,9861,999506,0001,817.27
2011-04-281,9672,0161,9572,015344,9001,831.82
2011-04-271,9521,9891,9351,940321,4001,763.64
2011-04-261,9601,9711,9491,964220,8001,785.45
2011-04-251,9601,9881,9601,965291,7001,786.36
2011-04-222,0052,0161,9571,978310,0001,798.18
2011-04-212,0262,0422,0102,025141,3001,840.91
2011-04-202,0102,0352,0052,020294,6001,836.36
2011-04-191,9952,0201,9872,009154,2001,826.36
2011-04-182,0252,0302,0042,004244,2001,821.82
2011-04-152,0402,0412,0182,021156,8001,837.27
2011-04-142,0272,0452,0092,037320,6001,851.82
2011-04-132,0102,0462,0012,027247,9001,842.73
2011-04-122,0022,0371,9872,006289,6001,823.64
2011-04-112,0202,0502,0022,033334,2001,848.18
2011-04-082,0502,0782,0162,057307,9001,870
2011-04-072,0952,1082,0712,086239,1001,896.36
2011-04-062,1062,1212,0922,099306,7001,908.18
2011-04-052,1072,1132,0672,090178,2001,900
2011-04-042,1332,1352,0842,091236,5001,900.91
2011-04-012,2092,2192,1272,139359,5001,944.55
2011-03-312,1442,1942,1292,194468,9001,994.55
2011-03-302,1332,1392,0902,129287,0001,935.45
2011-03-292,0932,1272,0722,117208,8001,924.55
2011-03-282,0802,1002,0652,095202,9001,904.55
2011-03-252,1192,1231,9872,079346,7001,890
2011-03-242,1202,1402,0942,095214,7001,904.55
2011-03-232,1772,2002,1022,130182,9001,936.36
2011-03-222,1182,1662,1162,161240,5001,964.55
2011-03-182,0182,0922,0022,068274,5001,880
2011-03-171,8962,0191,8852,013350,3001,830
2011-03-161,8601,9901,8601,976542,4001,796.36
2011-03-152,0502,0841,6951,786507,4001,623.64
2011-03-142,1302,2372,1232,147258,3001,951.82
2011-03-112,3422,3422,2942,294333,6002,085.45
2011-03-102,3352,3352,3082,323137,8002,111.82
2011-03-092,3222,3542,3182,335181,6002,122.73
2011-03-082,3202,3292,3042,311147,8002,100.91
2011-03-072,3392,3402,3022,320167,1002,109.09
2011-03-042,3372,3522,3202,340163,1002,127.27
2011-03-032,3002,3362,3002,336111,6002,123.64
2011-03-022,3382,3462,2982,302178,6002,092.73
2011-03-012,3492,3582,3312,358240,2002,143.64
2011-02-282,3442,3562,3052,330296,3002,118.18
2011-02-252,3272,3642,3232,360227,7002,145.45
2011-02-242,3502,3632,3232,326185,4002,114.55
2011-02-232,3432,3702,3392,339181,8002,126.36
2011-02-222,3512,3562,3422,344111,3002,130.91
2011-02-212,3622,3632,3442,354137,3002,140
2011-02-182,3702,3732,3522,365116,5002,150
2011-02-172,3312,3622,3212,362157,0002,147.27
2011-02-162,3522,3522,3242,328237,3002,116.36
2011-02-152,3532,3592,3412,355183,1002,140.91
2011-02-142,3562,3842,3522,359202,4002,144.55
2011-02-102,3152,3432,3112,343329,2002,130
2011-02-092,3102,3372,3102,322234,1002,110.91
2011-02-082,2882,3142,2832,303301,9002,093.64
2011-02-072,2622,3092,2612,268353,7002,061.82
2011-02-042,2702,3452,2682,292544,5002,083.64
2011-02-032,2652,2902,2322,239414,5002,035.45
2011-02-022,2792,2822,2522,260549,8002,054.55
2011-02-012,3252,3252,2742,278452,6002,070.91
2011-01-312,3812,3812,3282,340478,1002,127.27
2011-01-282,4142,4162,3812,386206,2002,169.09
2011-01-272,4262,4492,4132,413240,4002,193.64
2011-01-262,4302,4462,4222,434136,1002,212.73
2011-01-252,4452,4612,4152,455208,3002,231.82
2011-01-242,4372,4502,4202,444189,7002,221.82
2011-01-212,4352,4582,4082,421207,2002,200.91
2011-01-202,4132,4252,3942,416225,6002,196.36
2011-01-192,4452,4462,4112,426250,8002,205.45
2011-01-182,4512,4662,4452,452133,6002,229.09
2011-01-172,4602,4672,4542,456123,1002,232.73
2011-01-142,4722,4782,4492,457175,9002,233.64
2011-01-132,4762,4782,4412,467198,7002,242.73
2011-01-122,5022,5022,4542,458313,3002,234.55
2011-01-112,5232,5372,4952,502261,6002,274.55
2011-01-072,4942,5092,4852,491176,4002,264.55
2011-01-062,4962,5012,4722,493153,4002,266.36
2011-01-052,4922,5092,4592,481195,8002,255.45
2011-01-042,5242,5242,4782,478217,9002,252.73

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