鈴木(6785)の株価時系列情報
鈴木(6785)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,359 | 1,383 | 1,325 | 1,355 | 45,000 |
| 2024/04/18 | 1,341 | 1,370 | 1,336 | 1,359 | 27,500 |
| 2024/04/17 | 1,392 | 1,397 | 1,333 | 1,345 | 45,500 |
| 2024/04/16 | 1,350 | 1,408 | 1,349 | 1,398 | 85,400 |
| 2024/04/15 | 1,370 | 1,370 | 1,343 | 1,346 | 25,400 |
| 2024/04/12 | 1,415 | 1,418 | 1,374 | 1,374 | 55,400 |
| 2024/04/11 | 1,381 | 1,407 | 1,380 | 1,403 | 71,200 |
| 2024/04/10 | 1,387 | 1,388 | 1,366 | 1,388 | 51,600 |
| 2024/04/09 | 1,360 | 1,377 | 1,349 | 1,376 | 44,600 |
| 2024/04/08 | 1,340 | 1,368 | 1,323 | 1,345 | 47,800 |
| 2024/04/05 | 1,299 | 1,339 | 1,298 | 1,313 | 48,400 |
| 2024/04/04 | 1,318 | 1,322 | 1,293 | 1,310 | 50,800 |
| 2024/04/03 | 1,287 | 1,314 | 1,267 | 1,298 | 31,000 |
| 2024/04/02 | 1,308 | 1,314 | 1,282 | 1,289 | 52,800 |
| 2024/04/01 | 1,312 | 1,315 | 1,281 | 1,291 | 32,200 |
| 2024/03/29 | 1,282 | 1,312 | 1,274 | 1,309 | 59,500 |
| 2024/03/28 | 1,250 | 1,278 | 1,249 | 1,264 | 55,000 |
| 2024/03/27 | 1,230 | 1,259 | 1,229 | 1,251 | 68,500 |
| 2024/03/26 | 1,190 | 1,224 | 1,190 | 1,223 | 26,300 |
| 2024/03/25 | 1,200 | 1,200 | 1,189 | 1,195 | 21,900 |
| 2024/03/22 | 1,206 | 1,210 | 1,191 | 1,203 | 14,500 |
| 2024/03/21 | 1,199 | 1,209 | 1,197 | 1,201 | 27,000 |
| 2024/03/19 | 1,188 | 1,191 | 1,177 | 1,191 | 15,700 |
| 2024/03/18 | 1,180 | 1,186 | 1,172 | 1,182 | 22,100 |
| 2024/03/15 | 1,164 | 1,174 | 1,159 | 1,172 | 19,300 |
| 2024/03/14 | 1,150 | 1,164 | 1,147 | 1,164 | 16,400 |
| 2024/03/13 | 1,151 | 1,156 | 1,133 | 1,139 | 20,300 |
| 2024/03/12 | 1,147 | 1,155 | 1,130 | 1,155 | 23,300 |
| 2024/03/11 | 1,156 | 1,158 | 1,135 | 1,149 | 35,600 |
| 2024/03/08 | 1,149 | 1,186 | 1,149 | 1,178 | 27,900 |
| 2024/03/07 | 1,176 | 1,179 | 1,146 | 1,152 | 33,200 |
| 2024/03/06 | 1,160 | 1,177 | 1,152 | 1,177 | 16,200 |
| 2024/03/05 | 1,172 | 1,183 | 1,153 | 1,170 | 19,400 |
| 2024/03/04 | 1,192 | 1,199 | 1,173 | 1,179 | 31,600 |
| 2024/03/01 | 1,188 | 1,188 | 1,170 | 1,182 | 21,500 |
| 2024/02/29 | 1,195 | 1,195 | 1,178 | 1,188 | 16,900 |
| 2024/02/28 | 1,190 | 1,219 | 1,190 | 1,200 | 20,100 |
| 2024/02/27 | 1,169 | 1,209 | 1,169 | 1,190 | 28,500 |
| 2024/02/26 | 1,177 | 1,185 | 1,169 | 1,169 | 16,000 |
| 2024/02/22 | 1,163 | 1,181 | 1,163 | 1,177 | 25,200 |
| 2024/02/21 | 1,164 | 1,167 | 1,154 | 1,155 | 14,400 |
| 2024/02/20 | 1,155 | 1,178 | 1,150 | 1,161 | 36,300 |
| 2024/02/19 | 1,159 | 1,168 | 1,139 | 1,155 | 27,800 |
| 2024/02/16 | 1,149 | 1,163 | 1,134 | 1,158 | 34,700 |
| 2024/02/15 | 1,180 | 1,180 | 1,133 | 1,150 | 35,500 |
| 2024/02/14 | 1,196 | 1,199 | 1,162 | 1,163 | 21,900 |
| 2024/02/13 | 1,200 | 1,243 | 1,188 | 1,206 | 27,300 |
| 2024/02/09 | 1,155 | 1,209 | 1,155 | 1,189 | 52,700 |
| 2024/02/08 | 1,246 | 1,260 | 1,191 | 1,215 | 77,000 |
| 2024/02/07 | 1,250 | 1,257 | 1,242 | 1,250 | 21,800 |
| 2024/02/06 | 1,244 | 1,277 | 1,244 | 1,259 | 30,600 |
| 2024/02/05 | 1,251 | 1,261 | 1,233 | 1,255 | 35,700 |
| 2024/02/02 | 1,206 | 1,262 | 1,201 | 1,256 | 70,400 |
| 2024/02/01 | 1,215 | 1,216 | 1,198 | 1,206 | 26,500 |
| 2024/01/31 | 1,158 | 1,228 | 1,158 | 1,224 | 107,000 |
| 2024/01/30 | 1,178 | 1,178 | 1,155 | 1,159 | 24,100 |
| 2024/01/29 | 1,171 | 1,185 | 1,162 | 1,172 | 32,300 |
| 2024/01/26 | 1,178 | 1,183 | 1,167 | 1,169 | 22,600 |
| 2024/01/25 | 1,166 | 1,185 | 1,166 | 1,183 | 28,600 |
| 2024/01/24 | 1,165 | 1,175 | 1,164 | 1,168 | 12,600 |
| 2024/01/23 | 1,180 | 1,184 | 1,168 | 1,170 | 26,700 |
| 2024/01/22 | 1,195 | 1,196 | 1,178 | 1,178 | 21,700 |
| 2024/01/19 | 1,187 | 1,196 | 1,176 | 1,187 | 31,500 |
| 2024/01/18 | 1,137 | 1,180 | 1,137 | 1,178 | 45,300 |
| 2024/01/17 | 1,143 | 1,154 | 1,133 | 1,137 | 46,900 |
| 2024/01/16 | 1,147 | 1,148 | 1,131 | 1,135 | 26,400 |
| 2024/01/15 | 1,131 | 1,152 | 1,131 | 1,150 | 18,700 |
| 2024/01/12 | 1,144 | 1,145 | 1,117 | 1,125 | 22,300 |
| 2024/01/11 | 1,153 | 1,159 | 1,142 | 1,142 | 43,000 |
| 2024/01/10 | 1,134 | 1,161 | 1,122 | 1,160 | 47,100 |
| 2024/01/09 | 1,124 | 1,131 | 1,113 | 1,121 | 30,500 |
| 2024/01/05 | 1,134 | 1,134 | 1,101 | 1,102 | 32,400 |
| 2024/01/04 | 1,096 | 1,127 | 1,077 | 1,121 | 35,600 |
| 2023/12/29 | 1,100 | 1,111 | 1,093 | 1,097 | 21,900 |
| 2023/12/28 | 1,127 | 1,127 | 1,102 | 1,107 | 28,500 |
| 2023/12/27 | 1,111 | 1,127 | 1,103 | 1,127 | 54,800 |
| 2023/12/26 | 1,093 | 1,113 | 1,093 | 1,098 | 45,200 |
| 2023/12/25 | 1,105 | 1,106 | 1,088 | 1,089 | 26,500 |
| 2023/12/22 | 1,099 | 1,112 | 1,094 | 1,101 | 21,500 |
| 2023/12/21 | 1,100 | 1,110 | 1,094 | 1,098 | 26,000 |
| 2023/12/20 | 1,122 | 1,146 | 1,111 | 1,112 | 26,000 |
| 2023/12/19 | 1,116 | 1,134 | 1,115 | 1,119 | 17,900 |
| 2023/12/18 | 1,139 | 1,139 | 1,102 | 1,115 | 36,400 |
| 2023/12/15 | 1,144 | 1,155 | 1,134 | 1,148 | 44,900 |
| 2023/12/14 | 1,124 | 1,158 | 1,124 | 1,138 | 67,300 |
| 2023/12/13 | 1,114 | 1,124 | 1,108 | 1,114 | 17,200 |
| 2023/12/12 | 1,140 | 1,154 | 1,102 | 1,104 | 41,300 |
| 2023/12/11 | 1,105 | 1,139 | 1,105 | 1,139 | 37,100 |
| 2023/12/08 | 1,138 | 1,138 | 1,093 | 1,095 | 59,900 |
| 2023/12/07 | 1,185 | 1,185 | 1,142 | 1,144 | 42,600 |
| 2023/12/06 | 1,212 | 1,216 | 1,195 | 1,195 | 30,100 |
| 2023/12/05 | 1,250 | 1,251 | 1,222 | 1,224 | 39,500 |
| 2023/12/04 | 1,280 | 1,284 | 1,247 | 1,249 | 69,700 |
| 2023/12/01 | 1,228 | 1,255 | 1,222 | 1,250 | 92,500 |
| 2023/11/30 | 1,205 | 1,234 | 1,199 | 1,234 | 45,000 |
| 2023/11/29 | 1,219 | 1,234 | 1,202 | 1,205 | 56,500 |
| 2023/11/28 | 1,137 | 1,228 | 1,137 | 1,220 | 152,400 |
| 2023/11/27 | 1,124 | 1,130 | 1,119 | 1,126 | 16,900 |
| 2023/11/24 | 1,120 | 1,129 | 1,116 | 1,120 | 24,100 |
| 2023/11/22 | 1,101 | 1,122 | 1,101 | 1,112 | 18,600 |
| 2023/11/21 | 1,130 | 1,130 | 1,110 | 1,114 | 22,800 |
| 2023/11/20 | 1,161 | 1,161 | 1,122 | 1,122 | 25,700 |
| 2023/11/17 | 1,151 | 1,165 | 1,144 | 1,161 | 45,700 |
| 2023/11/16 | 1,136 | 1,160 | 1,121 | 1,156 | 69,100 |
| 2023/11/15 | 1,140 | 1,141 | 1,121 | 1,128 | 27,900 |
| 2023/11/14 | 1,160 | 1,166 | 1,130 | 1,133 | 21,400 |
| 2023/11/13 | 1,185 | 1,193 | 1,144 | 1,167 | 67,600 |
| 2023/11/10 | 1,169 | 1,194 | 1,169 | 1,180 | 73,800 |
| 2023/11/09 | 1,148 | 1,175 | 1,140 | 1,169 | 51,700 |
| 2023/11/08 | 1,185 | 1,185 | 1,137 | 1,137 | 36,800 |
| 2023/11/07 | 1,172 | 1,196 | 1,172 | 1,184 | 48,700 |
| 2023/11/06 | 1,215 | 1,218 | 1,191 | 1,202 | 54,800 |
| 2023/11/02 | 1,189 | 1,210 | 1,178 | 1,198 | 80,200 |
| 2023/11/01 | 1,189 | 1,194 | 1,176 | 1,189 | 87,700 |
| 2023/10/31 | 1,152 | 1,172 | 1,130 | 1,167 | 81,600 |
| 2023/10/30 | 1,120 | 1,158 | 1,118 | 1,142 | 92,200 |
| 2023/10/27 | 1,098 | 1,124 | 1,092 | 1,124 | 49,100 |
| 2023/10/26 | 1,091 | 1,098 | 1,079 | 1,086 | 41,500 |
| 2023/10/25 | 1,121 | 1,129 | 1,107 | 1,111 | 26,800 |
| 2023/10/24 | 1,111 | 1,124 | 1,077 | 1,115 | 55,800 |
| 2023/10/23 | 1,130 | 1,139 | 1,106 | 1,113 | 35,800 |
| 2023/10/20 | 1,128 | 1,137 | 1,117 | 1,131 | 33,600 |
| 2023/10/19 | 1,125 | 1,149 | 1,125 | 1,128 | 33,400 |
| 2023/10/18 | 1,159 | 1,159 | 1,137 | 1,147 | 28,300 |
| 2023/10/17 | 1,175 | 1,196 | 1,153 | 1,159 | 34,800 |
| 2023/10/16 | 1,196 | 1,213 | 1,165 | 1,171 | 53,000 |
| 2023/10/13 | 1,190 | 1,218 | 1,182 | 1,205 | 50,200 |
| 2023/10/12 | 1,192 | 1,215 | 1,181 | 1,208 | 49,400 |
| 2023/10/11 | 1,172 | 1,200 | 1,155 | 1,191 | 46,000 |
| 2023/10/10 | 1,165 | 1,176 | 1,165 | 1,172 | 17,900 |
| 2023/10/06 | 1,147 | 1,162 | 1,142 | 1,153 | 33,400 |
| 2023/10/05 | 1,114 | 1,141 | 1,114 | 1,141 | 39,100 |
| 2023/10/04 | 1,135 | 1,135 | 1,113 | 1,113 | 69,200 |
| 2023/10/03 | 1,172 | 1,172 | 1,140 | 1,145 | 57,200 |
| 2023/10/02 | 1,196 | 1,213 | 1,178 | 1,180 | 44,200 |
| 2023/09/29 | 1,211 | 1,222 | 1,181 | 1,185 | 75,700 |
| 2023/09/28 | 1,208 | 1,230 | 1,208 | 1,211 | 55,500 |
| 2023/09/27 | 1,192 | 1,207 | 1,174 | 1,206 | 64,600 |
| 2023/09/26 | 1,210 | 1,217 | 1,187 | 1,204 | 67,300 |
| 2023/09/25 | 1,194 | 1,231 | 1,178 | 1,216 | 88,300 |
| 2023/09/22 | 1,141 | 1,185 | 1,133 | 1,178 | 71,800 |
| 2023/09/21 | 1,171 | 1,173 | 1,158 | 1,163 | 39,400 |
| 2023/09/20 | 1,180 | 1,187 | 1,141 | 1,162 | 85,100 |
| 2023/09/19 | 1,151 | 1,177 | 1,135 | 1,173 | 73,900 |
| 2023/09/15 | 1,150 | 1,150 | 1,123 | 1,138 | 86,000 |
| 2023/09/14 | 1,075 | 1,137 | 1,069 | 1,135 | 94,600 |
| 2023/09/13 | 1,084 | 1,085 | 1,066 | 1,074 | 97,700 |
| 2023/09/12 | 1,094 | 1,111 | 1,086 | 1,089 | 64,800 |
| 2023/09/11 | 1,110 | 1,112 | 1,091 | 1,093 | 44,500 |
| 2023/09/08 | 1,118 | 1,126 | 1,105 | 1,105 | 36,600 |
| 2023/09/07 | 1,143 | 1,153 | 1,124 | 1,126 | 36,300 |
| 2023/09/06 | 1,131 | 1,147 | 1,131 | 1,147 | 21,600 |
| 2023/09/05 | 1,143 | 1,143 | 1,125 | 1,138 | 32,700 |
| 2023/09/04 | 1,139 | 1,152 | 1,139 | 1,148 | 23,500 |
| 2023/09/01 | 1,150 | 1,154 | 1,138 | 1,138 | 30,700 |
| 2023/08/31 | 1,150 | 1,162 | 1,139 | 1,152 | 85,000 |
| 2023/08/30 | 1,122 | 1,162 | 1,116 | 1,158 | 88,100 |
| 2023/08/29 | 1,129 | 1,129 | 1,107 | 1,118 | 52,400 |
| 2023/08/28 | 1,114 | 1,137 | 1,110 | 1,120 | 43,500 |
| 2023/08/25 | 1,092 | 1,106 | 1,083 | 1,101 | 59,700 |
| 2023/08/24 | 1,124 | 1,124 | 1,091 | 1,102 | 45,600 |
| 2023/08/23 | 1,100 | 1,139 | 1,094 | 1,112 | 111,500 |
| 2023/08/22 | 1,090 | 1,100 | 1,072 | 1,098 | 124,200 |
| 2023/08/21 | 1,072 | 1,093 | 1,065 | 1,075 | 73,100 |
| 2023/08/18 | 1,098 | 1,100 | 1,064 | 1,072 | 97,900 |
| 2023/08/17 | 1,090 | 1,112 | 1,075 | 1,101 | 100,600 |
| 2023/08/16 | 1,089 | 1,101 | 1,076 | 1,097 | 101,600 |
| 2023/08/15 | 1,047 | 1,114 | 1,034 | 1,092 | 311,200 |
| 2023/08/14 | 1,051 | 1,051 | 1,037 | 1,049 | 470,300 |
| 2023/08/10 | 905 | 905 | 889 | 901 | 28,200 |
| 2023/08/09 | 903 | 907 | 897 | 899 | 22,000 |
| 2023/08/08 | 893 | 905 | 893 | 904 | 34,300 |
| 2023/08/07 | 892 | 899 | 861 | 894 | 30,400 |
| 2023/08/04 | 890 | 901 | 890 | 892 | 30,000 |
| 2023/08/03 | 910 | 911 | 896 | 896 | 65,200 |
| 2023/08/02 | 922 | 927 | 916 | 918 | 24,200 |
| 2023/08/01 | 925 | 929 | 914 | 928 | 21,900 |
| 2023/07/31 | 922 | 929 | 919 | 925 | 21,100 |
| 2023/07/28 | 919 | 920 | 900 | 913 | 54,000 |
| 2023/07/27 | 920 | 931 | 916 | 929 | 23,000 |
| 2023/07/26 | 930 | 930 | 920 | 926 | 17,200 |
| 2023/07/25 | 932 | 938 | 927 | 930 | 19,300 |
| 2023/07/24 | 931 | 937 | 923 | 931 | 32,600 |
| 2023/07/21 | 935 | 935 | 921 | 921 | 21,000 |
| 2023/07/20 | 934 | 942 | 932 | 936 | 17,600 |
| 2023/07/19 | 938 | 938 | 921 | 929 | 26,800 |
| 2023/07/18 | 913 | 936 | 913 | 928 | 32,400 |
| 2023/07/14 | 913 | 921 | 910 | 918 | 21,400 |
| 2023/07/13 | 914 | 920 | 910 | 913 | 14,300 |
| 2023/07/12 | 929 | 929 | 913 | 913 | 25,400 |
| 2023/07/11 | 935 | 941 | 923 | 923 | 29,500 |
| 2023/07/10 | 949 | 950 | 936 | 938 | 40,400 |
| 2023/07/07 | 941 | 958 | 939 | 947 | 38,700 |
| 2023/07/06 | 962 | 962 | 947 | 951 | 28,700 |
| 2023/07/05 | 978 | 978 | 958 | 962 | 33,100 |
| 2023/07/04 | 967 | 984 | 964 | 978 | 35,100 |
| 2023/07/03 | 949 | 984 | 946 | 976 | 103,400 |
| 2023/06/30 | 944 | 950 | 932 | 942 | 54,600 |
| 2023/06/29 | 951 | 959 | 940 | 943 | 150,800 |
| 2023/06/28 | 990 | 996 | 973 | 990 | 207,600 |