日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 576 576 576 576 100
2008/12/26 580 585 580 585 1,900
2008/12/25 537 540 537 540 500
2008/12/24 535 535 535 535 100
2008/12/22 549 549 539 539 200
2008/12/19 566 566 566 566 200
2008/12/18 555 555 555 555 100
2008/12/17 540 550 540 550 700
2008/12/16 550 550 550 550 400
2008/12/15 550 551 550 550 1,000
2008/12/12 600 600 575 590 3,400
2008/12/11 545 570 545 570 1,000
2008/12/10 540 555 540 555 700
2008/12/09 545 545 545 545 100
2008/12/05 515 545 515 545 1,000
2008/12/03 545 545 545 545 1,100
2008/12/01 510 555 510 550 2,400
2008/11/28 550 550 550 550 3,100
2008/11/27 550 550 545 550 500
2008/11/26 550 550 540 550 2,100
2008/11/25 550 550 550 550 1,100
2008/11/21 501 550 500 550 2,800
2008/11/20 550 550 540 540 1,900
2008/11/14 520 520 520 520 200
2008/11/13 530 540 513 523 5,600
2008/11/12 540 540 540 540 4,300
2008/11/11 550 550 540 550 1,600
2008/11/10 570 570 561 561 1,200
2008/11/07 590 590 590 590 400
2008/11/06 600 600 590 600 600
2008/11/05 624 625 620 620 1,700
2008/11/04 630 630 630 630 2,000
2008/10/31 650 650 620 650 700
2008/10/30 640 655 640 650 600
2008/10/29 630 630 630 630 200
2008/10/28 690 690 630 630 13,600
2008/10/27 600 600 580 600 2,800
2008/10/24 550 600 550 595 600
2008/10/23 590 590 590 590 200
2008/10/22 610 610 600 600 600
2008/10/21 600 610 600 610 900
2008/10/20 610 610 610 610 200
2008/10/17 600 600 600 600 100
2008/10/16 590 600 590 600 2,800
2008/10/15 640 640 580 610 2,200
2008/10/14 610 645 610 620 2,700
2008/10/10 580 600 520 600 1,100
2008/10/09 600 600 600 600 1,000
2008/10/08 570 610 570 610 1,700
2008/10/07 570 630 570 610 5,800
2008/10/06 615 660 615 660 1,300
2008/10/02 715 715 715 715 600
2008/09/30 713 715 680 715 3,000
2008/09/29 725 730 725 725 1,600
2008/09/26 729 729 725 725 1,700
2008/09/25 725 725 725 725 1,600
2008/09/24 725 725 725 725 100
2008/09/22 698 725 698 725 900
2008/09/18 720 720 718 718 400
2008/09/17 740 740 730 730 1,100
2008/09/16 740 750 740 750 1,100
2008/09/12 751 751 750 750 2,200
2008/09/11 750 751 750 750 3,400
2008/09/10 755 755 750 750 3,200
2008/09/08 750 750 750 750 3,200
2008/09/05 780 780 750 750 3,200
2008/09/04 800 800 797 797 1,700
2008/09/03 801 801 800 800 1,500
2008/09/02 800 800 800 800 100
2008/09/01 800 800 800 800 1,200
2008/08/29 845 845 840 840 1,900
2008/08/28 850 860 845 845 3,000
2008/08/27 805 837 805 830 1,200
2008/08/26 787 789 787 789 500
2008/08/25 785 790 777 777 2,000
2008/08/22 760 760 750 760 2,300
2008/08/21 810 810 810 810 3,000
2008/08/19 770 820 770 820 3,200
2008/08/18 760 800 760 800 700
2008/08/15 721 790 721 750 10,300
2008/08/14 708 760 708 715 27,000
2008/08/13 768 768 768 768 3,900
2008/08/12 868 868 868 868 3,400
2008/08/11 974 974 967 968 900
2008/08/08 968 968 968 968 100
2008/08/07 926 956 926 956 600
2008/08/05 929 960 915 960 1,600
2008/08/04 960 970 960 970 1,200
2008/07/30 979 979 979 979 100
2008/07/28 989 989 987 987 1,100
2008/07/25 980 980 980 980 100
2008/07/24 986 986 986 986 200
2008/07/23 985 988 978 978 10,800
2008/07/18 950 985 950 985 1,100
2008/07/16 975 975 975 975 100
2008/07/15 955 988 950 975 1,700
2008/07/14 951 970 951 970 200
2008/07/09 988 988 988 988 4,000
2008/07/08 988 989 988 988 4,800
2008/07/03 989 989 989 989 100
2008/07/02 1,005 1,005 982 982 1,300
2008/07/01 1,010 1,010 1,000 1,000 700
2008/06/30 1,039 1,039 1,030 1,030 700
2008/06/27 1,050 1,050 1,030 1,040 2,300
2008/06/26 1,031 1,035 1,031 1,035 1,000
2008/06/25 1,020 1,030 1,020 1,030 800
2008/06/24 1,050 1,053 1,046 1,050 9,300
2008/06/23 1,050 1,069 1,043 1,069 1,000
2008/06/20 1,045 1,068 1,045 1,065 1,800
2008/06/19 1,032 1,050 1,032 1,050 1,500
2008/06/18 1,057 1,057 1,052 1,052 700
2008/06/17 1,039 1,048 1,030 1,044 1,900
2008/06/16 1,060 1,060 1,040 1,040 1,700
2008/06/13 1,070 1,073 1,066 1,066 1,700
2008/06/12 1,030 1,030 1,030 1,030 100
2008/06/11 1,070 1,070 1,021 1,030 1,100
2008/06/10 1,050 1,050 1,050 1,050 1,000
2008/06/09 1,040 1,075 1,040 1,075 4,100
2008/06/06 1,044 1,061 1,037 1,060 3,300
2008/06/05 1,040 1,050 1,040 1,050 700
2008/06/04 1,042 1,050 1,038 1,050 1,900
2008/06/03 1,040 1,040 1,038 1,038 500
2008/06/02 1,050 1,050 1,040 1,040 1,600
2008/05/30 1,040 1,048 1,040 1,048 300
2008/05/29 1,006 1,033 1,006 1,033 2,700
2008/05/28 1,068 1,068 1,033 1,033 2,700
2008/05/27 1,030 1,048 1,030 1,039 800
2008/05/26 1,018 1,075 1,018 1,030 1,600
2008/05/23 1,008 1,010 1,008 1,010 200
2008/05/22 989 1,005 980 988 3,900
2008/05/21 980 1,000 979 1,000 11,100
2008/05/20 1,010 1,010 991 998 5,200
2008/05/19 970 1,000 970 1,000 11,400
2008/05/16 960 970 960 960 2,600
2008/05/15 980 994 951 952 3,900
2008/05/14 974 974 960 960 1,100
2008/05/13 947 969 947 969 1,100
2008/05/12 969 969 960 969 800
2008/05/09 960 973 960 972 9,200
2008/05/08 938 955 938 950 7,300
2008/05/07 921 935 920 930 10,500
2008/05/02 914 915 903 915 7,800
2008/05/01 949 949 881 919 10,000
2008/04/30 910 957 910 957 8,900
2008/04/28 930 930 900 910 2,200
2008/04/25 920 930 920 930 2,200
2008/04/24 925 925 921 925 800
2008/04/23 930 930 930 930 800
2008/04/22 945 950 940 940 600
2008/04/21 898 935 898 935 12,400
2008/04/18 890 895 890 890 2,200
2008/04/17 880 900 880 890 900
2008/04/16 879 880 879 880 600
2008/04/15 860 880 860 880 900
2008/04/11 889 900 889 900 2,500
2008/04/10 910 910 880 890 3,800
2008/04/09 920 929 910 929 1,300
2008/04/08 930 930 920 920 1,300
2008/04/07 936 936 931 936 900
2008/04/04 930 936 930 936 300
2008/04/03 927 936 927 936 1,800
2008/04/02 911 930 911 930 1,200
2008/04/01 910 911 910 911 2,000
2008/03/31 920 922 911 911 1,300
2008/03/28 918 928 918 927 1,800
2008/03/27 903 910 903 908 1,300
2008/03/26 878 903 878 903 1,900
2008/03/25 870 878 860 878 6,400
2008/03/24 842 875 842 875 1,900
2008/03/21 846 846 840 842 4,800
2008/03/19 835 836 835 836 300
2008/03/17 790 840 790 840 7,900
2008/03/14 801 801 801 801 600
2008/03/13 800 810 800 810 6,300
2008/03/12 827 833 801 801 11,800
2008/03/11 805 830 805 818 3,400
2008/03/10 860 865 850 850 4,400
2008/03/07 904 904 870 880 4,600
2008/03/06 910 910 900 910 5,400
2008/03/05 928 928 915 915 4,400
2008/03/04 940 940 935 939 3,300
2008/03/03 980 980 941 941 3,700
2008/02/29 995 995 977 995 4,900
2008/02/28 1,044 1,044 1,000 1,000 3,100
2008/02/27 1,016 1,030 1,013 1,013 1,200
2008/02/26 1,010 1,010 995 995 9,300
2008/02/25 974 1,020 974 1,020 9,000
2008/02/22 976 976 970 974 7,700
2008/02/21 971 985 961 984 1,100
2008/02/20 985 985 981 981 1,700
2008/02/19 997 1,000 985 990 7,100
2008/02/18 992 1,004 992 997 2,900
2008/02/15 1,000 1,005 985 1,000 7,300
2008/02/14 1,003 1,010 993 1,000 5,600
2008/02/13 1,000 1,000 997 1,000 3,200
2008/02/12 988 999 988 999 400
2008/02/08 1,000 1,010 980 998 8,500
2008/02/07 1,020 1,030 980 1,026 4,000
2008/02/06 1,050 1,050 1,030 1,050 700
2008/02/05 1,049 1,060 1,039 1,057 1,800
2008/02/04 1,051 1,051 1,047 1,049 1,200
2008/02/01 1,043 1,058 1,043 1,045 500
2008/01/31 1,011 1,030 1,011 1,030 200
2008/01/30 1,048 1,059 1,048 1,059 4,200
2008/01/29 1,009 1,048 1,009 1,048 5,100
2008/01/28 1,090 1,100 1,090 1,100 1,000
2008/01/25 1,013 1,050 1,013 1,050 1,700
2008/01/24 1,011 1,011 1,010 1,010 200
2008/01/23 1,000 1,000 1,000 1,000 100
2008/01/22 1,012 1,012 980 1,000 1,300
2008/01/21 1,080 1,081 1,080 1,080 2,500
2008/01/18 1,125 1,125 1,100 1,100 700
2008/01/17 1,070 1,125 1,070 1,125 5,700
2008/01/16 1,050 1,050 1,010 1,050 600
2008/01/15 1,090 1,105 1,085 1,105 1,100
2008/01/11 1,081 1,128 1,050 1,128 1,100
2008/01/10 1,081 1,081 1,081 1,081 100
2008/01/09 1,081 1,100 1,081 1,100 200
2008/01/08 1,081 1,090 1,081 1,090 200
2008/01/07 1,099 1,130 1,051 1,130 3,700
2008/01/04 1,210 1,210 1,150 1,199 1,800

このページの先頭へ