9987 (株)スズケンの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,454	2,454	2,418	2,429	171,400	2,208.18
2012-12-27	2,451	2,463	2,441	2,448	145,600	2,225.45
2012-12-26	2,434	2,447	2,422	2,441	81,800	2,219.09
2012-12-25	2,477	2,477	2,440	2,442	93,400	2,220
2012-12-21	2,472	2,478	2,456	2,456	132,300	2,232.73
2012-12-20	2,446	2,484	2,440	2,465	180,600	2,240.91
2012-12-19	2,455	2,465	2,429	2,464	166,400	2,240
2012-12-18	2,447	2,474	2,435	2,454	158,500	2,230.91
2012-12-17	2,456	2,460	2,426	2,438	176,700	2,216.36
2012-12-14	2,455	2,475	2,425	2,437	273,200	2,215.45
2012-12-13	2,510	2,510	2,456	2,460	160,700	2,236.36
2012-12-12	2,515	2,520	2,481	2,496	197,500	2,269.09
2012-12-11	2,517	2,530	2,487	2,487	161,300	2,260.91
2012-12-10	2,537	2,537	2,505	2,517	100,100	2,288.18
2012-12-07	2,510	2,538	2,506	2,523	111,100	2,293.64
2012-12-06	2,534	2,547	2,511	2,523	211,900	2,293.64
2012-12-05	2,529	2,558	2,508	2,525	250,300	2,295.45
2012-12-04	2,475	2,525	2,471	2,511	203,700	2,282.73
2012-12-03	2,462	2,492	2,454	2,474	198,600	2,249.09
2012-11-30	2,442	2,463	2,422	2,455	320,200	2,231.82
2012-11-29	2,481	2,483	2,428	2,435	202,500	2,213.64
2012-11-28	2,467	2,498	2,462	2,476	257,400	2,250.91
2012-11-27	2,462	2,478	2,444	2,469	179,000	2,244.55
2012-11-26	2,470	2,476	2,426	2,449	248,700	2,226.36
2012-11-22	2,498	2,505	2,425	2,437	213,400	2,215.45
2012-11-21	2,489	2,493	2,437	2,455	151,000	2,231.82
2012-11-20	2,491	2,502	2,461	2,468	183,400	2,243.64
2012-11-19	2,461	2,484	2,450	2,469	150,700	2,244.55
2012-11-16	2,447	2,469	2,419	2,460	316,400	2,236.36
2012-11-15	2,417	2,441	2,408	2,441	222,800	2,219.09
2012-11-14	2,420	2,444	2,415	2,425	190,100	2,204.55
2012-11-13	2,433	2,447	2,408	2,424	170,200	2,203.64
2012-11-12	2,407	2,473	2,405	2,439	260,000	2,217.27
2012-11-09	2,419	2,451	2,417	2,417	136,900	2,197.27
2012-11-08	2,448	2,464	2,421	2,442	221,400	2,220
2012-11-07	2,492	2,510	2,446	2,452	161,600	2,229.09
2012-11-06	2,490	2,505	2,456	2,474	216,800	2,249.09
2012-11-05	2,502	2,524	2,494	2,506	89,800	2,278.18
2012-11-02	2,530	2,537	2,516	2,520	118,800	2,290.91
2012-11-01	2,502	2,532	2,480	2,495	185,000	2,268.18
2012-10-31	2,500	2,523	2,495	2,519	272,500	2,290
2012-10-30	2,539	2,558	2,500	2,500	191,700	2,272.73
2012-10-29	2,541	2,559	2,519	2,531	134,700	2,300.91
2012-10-26	2,559	2,573	2,524	2,528	187,200	2,298.18
2012-10-25	2,486	2,581	2,486	2,572	297,400	2,338.18
2012-10-24	2,534	2,534	2,459	2,480	415,600	2,254.55
2012-10-23	2,580	2,588	2,559	2,561	127,200	2,328.18
2012-10-22	2,555	2,587	2,555	2,573	125,300	2,339.09
2012-10-19	2,567	2,595	2,560	2,579	255,800	2,344.55
2012-10-18	2,557	2,579	2,539	2,566	201,700	2,332.73
2012-10-17	2,563	2,586	2,541	2,544	258,000	2,312.73
2012-10-16	2,539	2,570	2,538	2,552	283,500	2,320
2012-10-15	2,554	2,565	2,516	2,528	214,600	2,298.18
2012-10-12	2,543	2,583	2,533	2,549	236,700	2,317.27
2012-10-11	2,556	2,581	2,530	2,555	302,900	2,322.73
2012-10-10	2,568	2,579	2,530	2,562	263,300	2,329.09
2012-10-09	2,600	2,627	2,579	2,587	237,500	2,351.82
2012-10-05	2,587	2,615	2,563	2,614	344,000	2,376.36
2012-10-04	2,541	2,589	2,522	2,568	230,900	2,334.55
2012-10-03	2,530	2,568	2,517	2,538	352,600	2,307.27
2012-10-02	2,530	2,551	2,510	2,530	187,700	2,300
2012-10-01	2,576	2,577	2,496	2,539	423,200	2,308.18
2012-09-28	2,584	2,619	2,563	2,595	388,800	2,359.09
2012-09-27	2,540	2,578	2,516	2,565	488,000	2,331.82
2012-09-26	2,542	2,579	2,519	2,540	299,000	2,309.09
2012-09-25	2,581	2,594	2,542	2,577	270,200	2,342.73
2012-09-24	2,571	2,605	2,562	2,580	228,700	2,345.45
2012-09-21	2,568	2,608	2,564	2,568	379,900	2,334.55
2012-09-20	2,567	2,609	2,559	2,566	222,300	2,332.73
2012-09-19	2,575	2,611	2,555	2,562	238,100	2,329.09
2012-09-18	2,640	2,670	2,592	2,599	306,000	2,362.73
2012-09-14	2,694	2,707	2,640	2,642	262,700	2,401.82
2012-09-13	2,671	2,678	2,653	2,667	132,600	2,424.55
2012-09-12	2,619	2,678	2,619	2,670	160,200	2,427.27
2012-09-11	2,614	2,619	2,588	2,613	165,200	2,375.45
2012-09-10	2,608	2,630	2,600	2,624	150,600	2,385.45
2012-09-07	2,640	2,680	2,617	2,627	280,800	2,388.18
2012-09-06	2,645	2,670	2,601	2,614	200,400	2,376.36
2012-09-05	2,577	2,647	2,572	2,621	183,700	2,382.73
2012-09-04	2,617	2,617	2,572	2,588	145,100	2,352.73
2012-09-03	2,660	2,672	2,621	2,626	151,100	2,387.27
2012-08-31	2,645	2,696	2,637	2,651	218,200	2,410
2012-08-30	2,694	2,706	2,642	2,655	268,800	2,413.64
2012-08-29	2,696	2,716	2,682	2,694	135,200	2,449.09
2012-08-28	2,711	2,728	2,678	2,685	127,200	2,440.91
2012-08-27	2,751	2,763	2,716	2,719	99,300	2,471.82
2012-08-24	2,714	2,752	2,709	2,743	143,800	2,493.64
2012-08-23	2,746	2,751	2,694	2,735	220,800	2,486.36
2012-08-22	2,754	2,758	2,697	2,713	325,500	2,466.36
2012-08-21	2,739	2,752	2,729	2,733	151,100	2,484.55
2012-08-20	2,775	2,787	2,739	2,739	226,700	2,490
2012-08-17	2,775	2,782	2,743	2,773	206,700	2,520.91
2012-08-16	2,785	2,786	2,739	2,776	191,700	2,523.64
2012-08-15	2,774	2,789	2,742	2,784	202,100	2,530.91
2012-08-14	2,729	2,770	2,711	2,765	236,200	2,513.64
2012-08-13	2,701	2,724	2,697	2,718	92,100	2,470.91
2012-08-10	2,714	2,740	2,701	2,710	179,200	2,463.64
2012-08-09	2,707	2,720	2,671	2,714	247,700	2,467.27
2012-08-08	2,718	2,720	2,655	2,700	497,100	2,454.55
2012-08-07	2,744	2,747	2,713	2,720	223,400	2,472.73
2012-08-06	2,728	2,762	2,686	2,753	357,400	2,502.73
2012-08-03	2,756	2,798	2,711	2,723	470,800	2,475.45
2012-08-02	2,833	2,839	2,777	2,784	268,900	2,530.91
2012-08-01	2,810	2,854	2,800	2,842	203,100	2,583.64
2012-07-31	2,832	2,839	2,803	2,811	239,300	2,555.45
2012-07-30	2,785	2,835	2,778	2,831	250,600	2,573.64
2012-07-27	2,766	2,806	2,754	2,772	248,500	2,520
2012-07-26	2,746	2,750	2,713	2,746	328,700	2,496.36
2012-07-25	2,739	2,785	2,738	2,780	226,900	2,527.27
2012-07-24	2,739	2,772	2,732	2,768	278,100	2,516.36
2012-07-23	2,737	2,776	2,720	2,731	194,000	2,482.73
2012-07-20	2,808	2,810	2,753	2,753	253,600	2,502.73
2012-07-19	2,800	2,824	2,775	2,810	361,200	2,554.55
2012-07-18	2,763	2,817	2,763	2,785	355,200	2,531.82
2012-07-17	2,725	2,779	2,711	2,762	306,000	2,510.91
2012-07-13	2,730	2,750	2,700	2,700	290,600	2,454.55
2012-07-12	2,720	2,736	2,687	2,730	304,700	2,481.82
2012-07-11	2,723	2,759	2,703	2,724	382,800	2,476.36
2012-07-10	2,735	2,743	2,701	2,722	381,100	2,474.55
2012-07-09	2,739	2,778	2,730	2,749	168,700	2,499.09
2012-07-06	2,754	2,783	2,729	2,752	273,600	2,501.82
2012-07-05	2,754	2,766	2,716	2,724	136,800	2,476.36
2012-07-04	2,748	2,777	2,748	2,768	138,800	2,516.36
2012-07-03	2,716	2,745	2,705	2,739	217,900	2,490
2012-07-02	2,693	2,720	2,663	2,717	228,400	2,470
2012-06-29	2,630	2,694	2,596	2,685	529,300	2,440.91
2012-06-28	2,638	2,677	2,632	2,673	295,900	2,430
2012-06-27	2,599	2,642	2,599	2,637	248,700	2,397.27
2012-06-26	2,549	2,618	2,549	2,598	353,100	2,361.82
2012-06-25	2,610	2,624	2,591	2,597	219,400	2,360.91
2012-06-22	2,575	2,618	2,574	2,600	212,400	2,363.64
2012-06-21	2,546	2,582	2,543	2,581	323,100	2,346.36
2012-06-20	2,501	2,556	2,500	2,545	259,700	2,313.64
2012-06-19	2,504	2,531	2,485	2,494	214,200	2,267.27
2012-06-18	2,503	2,516	2,484	2,503	212,000	2,275.45
2012-06-15	2,495	2,512	2,477	2,477	286,100	2,251.82
2012-06-14	2,510	2,518	2,485	2,494	165,500	2,267.27
2012-06-13	2,504	2,509	2,470	2,503	284,900	2,275.45
2012-06-12	2,455	2,481	2,402	2,481	377,900	2,255.45
2012-06-11	2,470	2,506	2,470	2,497	190,000	2,270
2012-06-08	2,506	2,518	2,452	2,468	309,500	2,243.64
2012-06-07	2,450	2,503	2,424	2,501	302,100	2,273.64
2012-06-06	2,458	2,505	2,438	2,448	297,200	2,225.45
2012-06-05	2,424	2,461	2,401	2,457	262,700	2,233.64
2012-06-04	2,400	2,437	2,382	2,429	268,100	2,208.18
2012-06-01	2,442	2,458	2,423	2,437	284,100	2,215.45
2012-05-31	2,322	2,438	2,308	2,438	752,600	2,216.36
2012-05-30	2,300	2,325	2,290	2,321	369,500	2,110
2012-05-29	2,343	2,343	2,297	2,302	250,100	2,092.73
2012-05-28	2,368	2,368	2,327	2,330	174,900	2,118.18
2012-05-25	2,355	2,390	2,348	2,370	373,100	2,154.55
2012-05-24	2,354	2,375	2,314	2,326	357,800	2,114.55
2012-05-23	2,365	2,384	2,323	2,341	273,000	2,128.18
2012-05-22	2,343	2,361	2,325	2,334	238,500	2,121.82
2012-05-21	2,292	2,344	2,292	2,330	230,300	2,118.18
2012-05-18	2,315	2,361	2,295	2,325	463,000	2,113.64
2012-05-17	2,356	2,379	2,311	2,316	370,600	2,105.45
2012-05-16	2,417	2,417	2,363	2,377	453,400	2,160.91
2012-05-15	2,348	2,415	2,342	2,401	387,600	2,182.73
2012-05-14	2,435	2,435	2,346	2,348	269,700	2,134.55
2012-05-11	2,471	2,480	2,433	2,435	222,500	2,213.64
2012-05-10	2,393	2,480	2,392	2,464	326,300	2,240
2012-05-09	2,372	2,453	2,323	2,370	483,500	2,154.55
2012-05-08	2,401	2,430	2,382	2,401	194,600	2,182.73
2012-05-07	2,370	2,393	2,351	2,393	172,100	2,175.45
2012-05-02	2,403	2,452	2,394	2,423	199,200	2,202.73
2012-05-01	2,432	2,432	2,380	2,386	271,700	2,169.09
2012-04-27	2,449	2,458	2,408	2,420	207,300	2,200
2012-04-26	2,461	2,474	2,433	2,455	309,200	2,231.82
2012-04-25	2,439	2,449	2,420	2,443	186,900	2,220.91
2012-04-24	2,399	2,425	2,394	2,418	142,900	2,198.18
2012-04-23	2,430	2,457	2,418	2,418	192,100	2,198.18
2012-04-20	2,420	2,439	2,414	2,428	187,600	2,207.27
2012-04-19	2,447	2,447	2,417	2,421	229,500	2,200.91
2012-04-18	2,493	2,495	2,437	2,444	329,500	2,221.82
2012-04-17	2,450	2,475	2,432	2,473	158,100	2,248.18
2012-04-16	2,458	2,481	2,437	2,469	177,400	2,244.55
2012-04-13	2,491	2,504	2,472	2,472	286,200	2,247.27
2012-04-12	2,512	2,512	2,465	2,475	302,400	2,250
2012-04-11	2,443	2,539	2,440	2,515	498,900	2,286.36
2012-04-10	2,454	2,474	2,431	2,457	208,600	2,233.64
2012-04-09	2,461	2,480	2,456	2,457	170,500	2,233.64
2012-04-06	2,480	2,502	2,475	2,482	164,600	2,256.36
2012-04-05	2,520	2,542	2,486	2,497	260,100	2,270
2012-04-04	2,544	2,559	2,510	2,528	368,700	2,298.18
2012-04-03	2,544	2,556	2,534	2,541	272,500	2,310
2012-04-02	2,562	2,562	2,528	2,534	250,100	2,303.64
2012-03-30	2,545	2,555	2,508	2,552	339,800	2,320
2012-03-29	2,502	2,545	2,496	2,542	266,600	2,310.91
2012-03-28	2,508	2,525	2,477	2,502	288,000	2,274.55
2012-03-27	2,514	2,540	2,495	2,531	236,300	2,300.91
2012-03-26	2,515	2,526	2,493	2,501	258,800	2,273.64
2012-03-23	2,504	2,521	2,493	2,515	280,700	2,286.36
2012-03-22	2,521	2,549	2,516	2,536	243,800	2,305.45
2012-03-21	2,521	2,543	2,508	2,516	219,300	2,287.27
2012-03-19	2,523	2,541	2,523	2,529	187,600	2,299.09
2012-03-16	2,509	2,541	2,506	2,514	303,900	2,285.45
2012-03-15	2,498	2,518	2,487	2,518	240,100	2,289.09
2012-03-14	2,508	2,513	2,480	2,484	188,900	2,258.18
2012-03-13	2,517	2,543	2,499	2,507	299,600	2,279.09
2012-03-12	2,512	2,512	2,466	2,480	181,700	2,254.55
2012-03-09	2,518	2,519	2,490	2,499	258,700	2,271.82
2012-03-08	2,498	2,505	2,477	2,488	240,300	2,261.82
2012-03-07	2,469	2,490	2,447	2,463	314,100	2,239.09
2012-03-06	2,467	2,498	2,447	2,476	416,500	2,250.91
2012-03-05	2,431	2,464	2,421	2,440	181,700	2,218.18
2012-03-02	2,440	2,460	2,434	2,440	232,100	2,218.18
2012-03-01	2,403	2,422	2,372	2,397	265,900	2,179.09
2012-02-29	2,420	2,444	2,386	2,395	434,800	2,177.27
2012-02-28	2,398	2,406	2,370	2,396	349,600	2,178.18
2012-02-27	2,362	2,400	2,361	2,400	377,700	2,181.82
2012-02-24	2,375	2,394	2,355	2,362	279,100	2,147.27
2012-02-23	2,400	2,407	2,368	2,384	284,300	2,167.27
2012-02-22	2,400	2,426	2,397	2,403	232,000	2,184.55
2012-02-21	2,345	2,391	2,338	2,378	188,600	2,161.82
2012-02-20	2,425	2,428	2,357	2,361	180,300	2,146.36
2012-02-17	2,396	2,416	2,392	2,415	112,900	2,195.45
2012-02-16	2,387	2,423	2,374	2,386	169,600	2,169.09
2012-02-15	2,369	2,391	2,351	2,389	206,000	2,171.82
2012-02-14	2,319	2,364	2,315	2,361	131,900	2,146.36
2012-02-13	2,320	2,346	2,310	2,319	195,300	2,108.18
2012-02-10	2,360	2,360	2,317	2,327	172,100	2,115.45
2012-02-09	2,338	2,354	2,333	2,341	137,400	2,128.18
2012-02-08	2,320	2,339	2,310	2,337	208,700	2,124.55
2012-02-07	2,276	2,321	2,276	2,312	263,100	2,101.82
2012-02-06	2,274	2,299	2,259	2,275	285,800	2,068.18
2012-02-03	2,270	2,288	2,261	2,273	171,600	2,066.36
2012-02-02	2,263	2,308	2,251	2,288	202,600	2,080
2012-02-01	2,235	2,262	2,229	2,260	216,900	2,054.55
2012-01-31	2,221	2,241	2,207	2,223	384,000	2,020.91
2012-01-30	2,204	2,243	2,202	2,227	159,400	2,024.55
2012-01-27	2,225	2,249	2,207	2,226	268,900	2,023.64
2012-01-26	2,208	2,229	2,193	2,223	208,600	2,020.91
2012-01-25	2,150	2,226	2,150	2,197	476,900	1,997.27
2012-01-24	2,128	2,140	2,102	2,119	167,800	1,926.36
2012-01-23	2,126	2,126	2,091	2,111	203,900	1,919.09
2012-01-20	2,148	2,159	2,136	2,141	147,600	1,946.36
2012-01-19	2,142	2,157	2,124	2,132	151,800	1,938.18
2012-01-18	2,173	2,178	2,147	2,152	176,000	1,956.36
2012-01-17	2,163	2,173	2,150	2,169	150,500	1,971.82
2012-01-16	2,156	2,159	2,135	2,159	119,500	1,962.73
2012-01-13	2,175	2,194	2,147	2,156	181,200	1,960
2012-01-12	2,171	2,176	2,133	2,151	200,600	1,955.45
2012-01-11	2,163	2,177	2,144	2,158	310,500	1,961.82
2012-01-10	2,109	2,160	2,109	2,132	330,200	1,938.18
2012-01-06	2,115	2,132	2,087	2,108	234,500	1,916.36
2012-01-05	2,157	2,163	2,107	2,109	194,400	1,917.27
2012-01-04	2,184	2,193	2,148	2,157	283,000	1,960.91

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 [2012年度]

9987 (株)スズケンの時系列データ [2012年度]