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 |
|---|---|---|---|---|---|
| 2002/12/27 | 400 | 400 | 400 | 400 | 2,000 |
| 2002/12/13 | 450 | 450 | 450 | 450 | 1,000 |
| 2002/12/12 | 450 | 450 | 450 | 450 | 3,000 |
| 2002/12/11 | 400 | 400 | 400 | 400 | 8,000 |
| 2002/12/05 | 437 | 437 | 437 | 437 | 1,000 |
| 2002/12/03 | 457 | 457 | 437 | 437 | 2,000 |
| 2002/11/29 | 475 | 475 | 475 | 475 | 2,000 |
| 2002/11/25 | 500 | 500 | 500 | 500 | 2,000 |
| 2002/11/22 | 500 | 500 | 500 | 500 | 2,000 |
| 2002/11/21 | 450 | 495 | 450 | 495 | 28,000 |
| 2002/11/19 | 450 | 450 | 450 | 450 | 1,000 |
| 2002/11/18 | 472 | 472 | 452 | 452 | 2,000 |
| 2002/11/14 | 463 | 488 | 463 | 480 | 6,000 |
| 2002/11/08 | 475 | 530 | 475 | 530 | 3,000 |
| 2002/10/29 | 503 | 503 | 503 | 503 | 5,000 |
| 2002/10/18 | 530 | 530 | 530 | 530 | 1,000 |
| 2002/10/15 | 500 | 510 | 500 | 510 | 5,000 |
| 2002/10/11 | 460 | 500 | 450 | 500 | 4,000 |
| 2002/10/10 | 505 | 505 | 505 | 505 | 1,000 |
| 2002/10/07 | 530 | 530 | 530 | 530 | 1,000 |
| 2002/10/02 | 580 | 580 | 580 | 580 | 6,000 |
| 2002/09/30 | 600 | 600 | 600 | 600 | 3,000 |
| 2002/09/27 | 600 | 600 | 600 | 600 | 3,000 |
| 2002/09/26 | 580 | 600 | 580 | 600 | 6,000 |
| 2002/09/25 | 550 | 550 | 550 | 550 | 11,000 |
| 2002/09/20 | 522 | 522 | 522 | 522 | 1,000 |
| 2002/09/18 | 520 | 520 | 520 | 520 | 6,000 |
| 2002/09/13 | 510 | 520 | 510 | 520 | 2,000 |
| 2002/09/12 | 520 | 520 | 520 | 520 | 4,000 |
| 2002/09/11 | 510 | 520 | 510 | 520 | 3,000 |
| 2002/09/10 | 500 | 500 | 500 | 500 | 1,000 |
| 2002/09/06 | 500 | 500 | 500 | 500 | 2,000 |
| 2002/09/05 | 510 | 510 | 480 | 480 | 8,000 |
| 2002/09/04 | 501 | 501 | 500 | 500 | 3,000 |
| 2002/09/03 | 540 | 540 | 501 | 501 | 6,000 |
| 2002/08/28 | 539 | 539 | 539 | 539 | 3,000 |
| 2002/08/27 | 540 | 540 | 539 | 539 | 3,000 |
| 2002/08/26 | 540 | 540 | 539 | 540 | 30,000 |
| 2002/08/23 | 530 | 530 | 530 | 530 | 2,000 |
| 2002/08/22 | 560 | 560 | 560 | 560 | 4,000 |
| 2002/08/21 | 550 | 560 | 550 | 560 | 3,000 |
| 2002/08/20 | 550 | 550 | 550 | 550 | 2,000 |
| 2002/08/16 | 530 | 550 | 530 | 550 | 13,000 |
| 2002/08/15 | 530 | 530 | 530 | 530 | 3,000 |
| 2002/08/14 | 530 | 530 | 530 | 530 | 1,000 |
| 2002/08/09 | 550 | 550 | 550 | 550 | 10,000 |
| 2002/08/07 | 550 | 550 | 550 | 550 | 3,000 |
| 2002/08/06 | 500 | 510 | 500 | 510 | 5,000 |
| 2002/08/05 | 500 | 500 | 500 | 500 | 1,000 |
| 2002/08/02 | 487 | 487 | 485 | 485 | 5,000 |
| 2002/08/01 | 485 | 485 | 485 | 485 | 3,000 |
| 2002/07/08 | 560 | 560 | 560 | 560 | 1,000 |
| 2002/07/05 | 569 | 569 | 569 | 569 | 1,000 |
| 2002/07/04 | 500 | 570 | 500 | 570 | 4,000 |
| 2002/07/03 | 540 | 540 | 540 | 540 | 1,000 |
| 2002/07/02 | 570 | 570 | 570 | 570 | 1,000 |
| 2002/07/01 | 570 | 570 | 570 | 570 | 1,000 |
| 2002/06/25 | 580 | 580 | 580 | 580 | 1,000 |
| 2002/06/17 | 541 | 541 | 541 | 541 | 2,000 |
| 2002/06/05 | 599 | 600 | 599 | 600 | 2,000 |
| 2002/06/04 | 600 | 600 | 600 | 600 | 3,000 |
| 2002/05/28 | 600 | 600 | 600 | 600 | 1,000 |
| 2002/05/27 | 600 | 600 | 600 | 600 | 1,000 |
| 2002/05/23 | 650 | 650 | 650 | 650 | 3,000 |
| 2002/05/20 | 650 | 650 | 650 | 650 | 2,000 |
| 2002/05/17 | 650 | 650 | 650 | 650 | 8,000 |
| 2002/05/16 | 620 | 650 | 620 | 650 | 2,000 |
| 2002/05/15 | 620 | 625 | 620 | 625 | 10,000 |
| 2002/05/14 | 651 | 651 | 650 | 650 | 7,000 |
| 2002/05/13 | 650 | 650 | 649 | 650 | 6,000 |
| 2002/05/10 | 598 | 650 | 598 | 650 | 8,000 |
| 2002/05/09 | 570 | 600 | 570 | 600 | 5,000 |
| 2002/05/08 | 550 | 550 | 550 | 550 | 1,000 |
| 2002/05/07 | 510 | 550 | 510 | 550 | 4,000 |
| 2002/05/02 | 550 | 550 | 550 | 550 | 6,000 |
| 2002/05/01 | 540 | 550 | 540 | 550 | 7,000 |
| 2002/04/30 | 500 | 500 | 500 | 500 | 10,000 |
| 2002/04/25 | 500 | 500 | 500 | 500 | 5,000 |
| 2002/04/24 | 500 | 500 | 500 | 500 | 1,000 |
| 2002/04/18 | 450 | 480 | 450 | 480 | 7,000 |
| 2002/04/17 | 450 | 450 | 450 | 450 | 5,000 |
| 2002/04/16 | 450 | 450 | 450 | 450 | 2,000 |
| 2002/04/10 | 400 | 401 | 400 | 401 | 2,000 |
| 2002/04/09 | 395 | 395 | 395 | 395 | 1,000 |
| 2002/04/08 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/04/03 | 445 | 445 | 445 | 445 | 1,000 |
| 2002/03/28 | 410 | 420 | 410 | 420 | 2,000 |
| 2002/03/27 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/03/26 | 361 | 361 | 360 | 360 | 2,000 |
| 2002/03/25 | 360 | 360 | 360 | 360 | 2,000 |
| 2002/03/22 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/03/19 | 425 | 425 | 410 | 410 | 3,000 |
| 2002/03/18 | 460 | 460 | 450 | 460 | 3,000 |
| 2002/03/15 | 480 | 480 | 470 | 480 | 3,000 |
| 2002/03/13 | 480 | 480 | 470 | 470 | 5,000 |
| 2002/03/12 | 410 | 500 | 410 | 500 | 14,000 |
| 2002/03/11 | 390 | 390 | 360 | 360 | 3,000 |
| 2002/03/08 | 350 | 350 | 350 | 350 | 3,000 |
| 2002/03/07 | 330 | 340 | 330 | 340 | 7,000 |
| 2002/03/06 | 320 | 330 | 320 | 330 | 10,000 |
| 2002/03/05 | 325 | 325 | 315 | 320 | 9,000 |
| 2002/03/04 | 315 | 325 | 315 | 320 | 10,000 |
| 2002/03/01 | 330 | 330 | 320 | 320 | 12,000 |
| 2002/02/28 | 320 | 320 | 320 | 320 | 2,000 |
| 2002/02/19 | 300 | 310 | 300 | 300 | 17,000 |
| 2002/02/18 | 310 | 310 | 290 | 310 | 7,000 |
| 2002/02/12 | 320 | 320 | 320 | 320 | 1,000 |
| 2002/02/07 | 310 | 310 | 310 | 310 | 1,000 |
| 2002/02/01 | 325 | 330 | 325 | 325 | 2,000 |
| 2002/01/30 | 320 | 335 | 320 | 330 | 3,000 |
| 2002/01/29 | 320 | 325 | 320 | 325 | 4,000 |
| 2002/01/28 | 320 | 320 | 320 | 320 | 2,000 |
| 2002/01/25 | 300 | 310 | 290 | 310 | 10,000 |
| 2002/01/24 | 300 | 320 | 300 | 320 | 7,000 |
| 2002/01/23 | 320 | 325 | 300 | 300 | 7,000 |
| 2002/01/22 | 290 | 290 | 290 | 290 | 1,000 |
| 2002/01/17 | 320 | 320 | 300 | 300 | 4,000 |
| 2002/01/08 | 295 | 295 | 295 | 295 | 4,000 |
| 2002/01/04 | 300 | 300 | 300 | 300 | 1,000 |