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 |
---|---|---|---|---|---|
2014/12/30 | 845 | 845 | 828 | 835 | 4,900 |
2014/12/29 | 844 | 845 | 829 | 835 | 5,600 |
2014/12/26 | 845 | 845 | 829 | 829 | 2,600 |
2014/12/25 | 828 | 828 | 816 | 823 | 6,500 |
2014/12/24 | 828 | 832 | 825 | 828 | 4,800 |
2014/12/22 | 826 | 827 | 822 | 825 | 2,000 |
2014/12/19 | 810 | 835 | 810 | 826 | 13,500 |
2014/12/18 | 813 | 826 | 813 | 821 | 3,100 |
2014/12/17 | 815 | 830 | 810 | 810 | 12,700 |
2014/12/16 | 837 | 839 | 830 | 830 | 3,800 |
2014/12/15 | 850 | 863 | 837 | 837 | 6,500 |
2014/12/12 | 853 | 853 | 837 | 837 | 6,800 |
2014/12/11 | 850 | 850 | 831 | 837 | 5,700 |
2014/12/10 | 845 | 847 | 835 | 835 | 7,700 |
2014/12/09 | 848 | 852 | 846 | 848 | 2,800 |
2014/12/08 | 849 | 854 | 849 | 853 | 3,500 |
2014/12/05 | 870 | 870 | 846 | 848 | 4,300 |
2014/12/04 | 866 | 866 | 853 | 853 | 6,700 |
2014/12/03 | 852 | 871 | 851 | 854 | 4,700 |
2014/12/02 | 860 | 875 | 854 | 860 | 5,500 |
2014/12/01 | 849 | 875 | 849 | 860 | 9,200 |
2014/11/28 | 849 | 852 | 847 | 847 | 5,600 |
2014/11/27 | 860 | 864 | 845 | 848 | 4,100 |
2014/11/26 | 841 | 862 | 841 | 845 | 7,300 |
2014/11/25 | 846 | 855 | 846 | 851 | 1,200 |
2014/11/21 | 838 | 930 | 838 | 846 | 19,900 |
2014/11/20 | 849 | 849 | 844 | 844 | 4,900 |
2014/11/19 | 837 | 848 | 837 | 839 | 2,100 |
2014/11/18 | 841 | 863 | 820 | 833 | 15,100 |
2014/11/17 | 841 | 851 | 841 | 843 | 3,800 |
2014/11/14 | 861 | 861 | 842 | 847 | 4,400 |
2014/11/13 | 850 | 850 | 841 | 846 | 8,100 |
2014/11/12 | 857 | 860 | 850 | 851 | 6,600 |
2014/11/11 | 874 | 874 | 854 | 856 | 21,200 |
2014/11/10 | 899 | 899 | 865 | 880 | 8,500 |
2014/11/07 | 900 | 900 | 879 | 884 | 5,200 |
2014/11/06 | 888 | 899 | 888 | 894 | 5,500 |
2014/11/05 | 892 | 901 | 881 | 881 | 8,600 |
2014/11/04 | 900 | 905 | 880 | 904 | 13,600 |
2014/10/31 | 899 | 907 | 897 | 906 | 6,200 |
2014/10/30 | 902 | 910 | 894 | 910 | 6,400 |
2014/10/29 | 889 | 900 | 889 | 899 | 7,600 |
2014/10/28 | 903 | 903 | 890 | 890 | 13,600 |
2014/10/27 | 890 | 896 | 883 | 887 | 11,300 |
2014/10/24 | 893 | 895 | 879 | 882 | 8,100 |
2014/10/23 | 880 | 888 | 877 | 885 | 8,100 |
2014/10/22 | 870 | 883 | 870 | 876 | 3,500 |
2014/10/21 | 872 | 881 | 870 | 871 | 5,900 |
2014/10/20 | 863 | 885 | 863 | 871 | 7,800 |
2014/10/17 | 860 | 874 | 850 | 860 | 9,700 |
2014/10/16 | 860 | 880 | 848 | 858 | 14,700 |
2014/10/15 | 856 | 862 | 847 | 848 | 6,400 |
2014/10/14 | 854 | 854 | 825 | 827 | 10,900 |
2014/10/10 | 840 | 847 | 819 | 839 | 8,700 |
2014/10/09 | 891 | 892 | 846 | 848 | 22,800 |
2014/10/08 | 897 | 898 | 891 | 894 | 5,300 |
2014/10/07 | 910 | 910 | 890 | 897 | 7,100 |
2014/10/06 | 883 | 910 | 883 | 904 | 13,000 |
2014/10/03 | 863 | 894 | 863 | 881 | 10,900 |
2014/10/02 | 900 | 903 | 865 | 872 | 14,300 |
2014/10/01 | 914 | 923 | 905 | 905 | 8,800 |
2014/09/30 | 916 | 920 | 908 | 914 | 8,500 |
2014/09/29 | 911 | 917 | 906 | 913 | 10,000 |
2014/09/26 | 899 | 938 | 899 | 904 | 60,000 |
2014/09/25 | 913 | 914 | 905 | 914 | 7,300 |
2014/09/24 | 912 | 912 | 903 | 906 | 6,300 |
2014/09/22 | 910 | 915 | 893 | 912 | 5,900 |
2014/09/19 | 903 | 919 | 900 | 912 | 8,400 |
2014/09/18 | 900 | 924 | 900 | 918 | 3,500 |
2014/09/17 | 916 | 922 | 910 | 915 | 8,400 |
2014/09/16 | 924 | 933 | 888 | 929 | 16,400 |
2014/09/12 | 940 | 942 | 914 | 922 | 8,800 |
2014/09/11 | 920 | 947 | 919 | 939 | 25,700 |
2014/09/10 | 928 | 928 | 911 | 920 | 6,300 |
2014/09/09 | 917 | 935 | 913 | 919 | 6,900 |
2014/09/08 | 928 | 931 | 903 | 928 | 13,500 |
2014/09/05 | 930 | 941 | 903 | 928 | 29,000 |
2014/09/04 | 913 | 932 | 913 | 927 | 5,000 |
2014/09/03 | 908 | 935 | 908 | 924 | 14,500 |
2014/09/02 | 929 | 938 | 912 | 938 | 40,200 |
2014/09/01 | 897 | 929 | 883 | 925 | 52,900 |
2014/08/29 | 879 | 898 | 873 | 890 | 76,300 |
2014/08/28 | 870 | 894 | 841 | 890 | 163,900 |
2014/08/27 | 863 | 877 | 860 | 867 | 39,900 |
2014/08/26 | 871 | 875 | 841 | 864 | 20,300 |
2014/08/25 | 882 | 886 | 875 | 884 | 10,700 |
2014/08/22 | 883 | 888 | 869 | 888 | 26,800 |
2014/08/21 | 876 | 880 | 866 | 880 | 13,500 |
2014/08/20 | 887 | 888 | 881 | 882 | 10,400 |
2014/08/19 | 888 | 888 | 880 | 887 | 14,500 |
2014/08/18 | 868 | 888 | 865 | 888 | 53,500 |
2014/08/15 | 869 | 869 | 850 | 867 | 17,400 |
2014/08/14 | 873 | 873 | 855 | 862 | 12,200 |
2014/08/13 | 857 | 875 | 847 | 867 | 19,700 |
2014/08/12 | 836 | 853 | 836 | 853 | 10,300 |
2014/08/11 | 829 | 841 | 826 | 830 | 9,900 |
2014/08/08 | 840 | 850 | 800 | 826 | 44,800 |
2014/08/07 | 843 | 850 | 837 | 842 | 19,200 |
2014/08/06 | 860 | 860 | 831 | 850 | 20,200 |
2014/08/05 | 872 | 884 | 859 | 863 | 20,700 |
2014/08/04 | 910 | 910 | 872 | 872 | 41,900 |
2014/08/01 | 904 | 912 | 898 | 908 | 38,900 |
2014/07/31 | 915 | 928 | 906 | 919 | 62,600 |
2014/07/30 | 904 | 939 | 897 | 900 | 128,100 |
2014/07/29 | 878 | 886 | 877 | 886 | 27,800 |
2014/07/28 | 877 | 879 | 870 | 877 | 18,000 |
2014/07/25 | 873 | 875 | 865 | 872 | 13,100 |
2014/07/24 | 870 | 887 | 867 | 867 | 23,700 |
2014/07/23 | 870 | 877 | 860 | 864 | 40,600 |
2014/07/22 | 860 | 860 | 851 | 860 | 12,500 |
2014/07/18 | 828 | 863 | 828 | 858 | 40,500 |
2014/07/17 | 867 | 871 | 825 | 832 | 57,800 |
2014/07/16 | 880 | 880 | 851 | 871 | 99,300 |
2014/07/15 | 882 | 882 | 865 | 882 | 356,000 |
2014/07/14 | 731 | 732 | 725 | 732 | 1,300 |
2014/07/11 | 722 | 735 | 722 | 735 | 2,300 |
2014/07/10 | 723 | 735 | 723 | 724 | 5,600 |
2014/07/09 | 722 | 725 | 721 | 722 | 4,800 |
2014/07/08 | 742 | 749 | 736 | 737 | 4,000 |
2014/07/07 | 728 | 742 | 728 | 739 | 3,900 |
2014/07/04 | 729 | 731 | 722 | 723 | 6,200 |
2014/07/03 | 729 | 734 | 729 | 729 | 1,300 |
2014/07/02 | 738 | 742 | 712 | 728 | 12,000 |
2014/07/01 | 741 | 743 | 735 | 742 | 5,000 |
2014/06/30 | 740 | 740 | 738 | 739 | 2,300 |
2014/06/27 | 730 | 740 | 726 | 736 | 11,500 |
2014/06/26 | 735 | 745 | 724 | 740 | 21,200 |
2014/06/25 | 776 | 778 | 775 | 778 | 7,900 |
2014/06/24 | 775 | 779 | 770 | 779 | 12,100 |
2014/06/23 | 775 | 779 | 771 | 777 | 6,800 |
2014/06/20 | 775 | 777 | 763 | 776 | 6,500 |
2014/06/19 | 770 | 772 | 763 | 772 | 8,300 |
2014/06/18 | 760 | 769 | 760 | 761 | 44,300 |
2014/06/17 | 754 | 768 | 754 | 762 | 4,900 |
2014/06/16 | 758 | 761 | 752 | 760 | 5,500 |
2014/06/13 | 757 | 758 | 754 | 755 | 5,200 |
2014/06/12 | 747 | 753 | 745 | 753 | 800 |
2014/06/11 | 745 | 757 | 745 | 748 | 2,700 |
2014/06/10 | 750 | 759 | 748 | 748 | 4,400 |
2014/06/09 | 745 | 755 | 745 | 753 | 8,800 |
2014/06/06 | 743 | 745 | 736 | 745 | 6,300 |
2014/06/05 | 741 | 742 | 733 | 733 | 6,800 |
2014/06/04 | 742 | 742 | 738 | 741 | 600 |
2014/06/03 | 741 | 742 | 740 | 741 | 3,800 |
2014/06/02 | 736 | 739 | 731 | 734 | 5,200 |
2014/05/30 | 733 | 739 | 728 | 739 | 1,500 |
2014/05/29 | 733 | 737 | 725 | 731 | 3,100 |
2014/05/28 | 729 | 740 | 729 | 738 | 7,600 |
2014/05/27 | 727 | 730 | 724 | 729 | 2,300 |
2014/05/26 | 716 | 724 | 716 | 724 | 800 |
2014/05/23 | 712 | 714 | 712 | 714 | 1,500 |
2014/05/22 | 711 | 711 | 711 | 711 | 1,000 |
2014/05/21 | 712 | 712 | 710 | 710 | 2,600 |
2014/05/20 | 714 | 716 | 713 | 715 | 2,600 |
2014/05/19 | 723 | 723 | 720 | 720 | 1,900 |
2014/05/16 | 725 | 725 | 724 | 725 | 1,500 |
2014/05/15 | 726 | 726 | 726 | 726 | 200 |
2014/05/14 | 721 | 724 | 721 | 724 | 300 |
2014/05/13 | 724 | 740 | 721 | 721 | 3,400 |
2014/05/12 | 733 | 733 | 724 | 725 | 1,300 |
2014/05/09 | 727 | 733 | 727 | 733 | 500 |
2014/05/08 | 739 | 739 | 725 | 728 | 3,400 |
2014/05/07 | 746 | 746 | 736 | 736 | 2,200 |
2014/05/02 | 734 | 746 | 734 | 746 | 1,500 |
2014/05/01 | 728 | 743 | 728 | 743 | 4,200 |
2014/04/30 | 732 | 736 | 728 | 728 | 4,600 |
2014/04/28 | 742 | 742 | 728 | 728 | 2,800 |
2014/04/25 | 742 | 742 | 740 | 742 | 2,200 |
2014/04/24 | 729 | 737 | 729 | 729 | 1,000 |
2014/04/23 | 716 | 730 | 716 | 723 | 10,200 |
2014/04/22 | 734 | 734 | 723 | 727 | 3,000 |
2014/04/21 | 740 | 740 | 735 | 735 | 900 |
2014/04/18 | 731 | 742 | 731 | 740 | 2,400 |
2014/04/17 | 750 | 750 | 725 | 725 | 4,400 |
2014/04/16 | 733 | 733 | 725 | 728 | 700 |
2014/04/15 | 746 | 746 | 731 | 731 | 1,500 |
2014/04/14 | 738 | 749 | 734 | 734 | 700 |
2014/04/11 | 720 | 738 | 716 | 734 | 3,400 |
2014/04/10 | 735 | 743 | 733 | 743 | 1,700 |
2014/04/09 | 735 | 735 | 721 | 723 | 5,100 |
2014/04/08 | 755 | 755 | 740 | 740 | 2,800 |
2014/04/07 | 750 | 760 | 744 | 759 | 4,400 |
2014/04/04 | 743 | 748 | 743 | 748 | 600 |
2014/04/03 | 735 | 750 | 735 | 748 | 1,300 |
2014/04/02 | 735 | 754 | 735 | 735 | 4,700 |
2014/04/01 | 738 | 741 | 736 | 736 | 2,500 |
2014/03/31 | 738 | 742 | 736 | 737 | 2,800 |
2014/03/28 | 738 | 738 | 738 | 738 | 1,600 |
2014/03/27 | 732 | 737 | 720 | 737 | 2,800 |
2014/03/26 | 722 | 730 | 722 | 730 | 11,100 |
2014/03/25 | 719 | 719 | 719 | 719 | 100 |
2014/03/24 | 710 | 718 | 710 | 718 | 600 |
2014/03/20 | 716 | 716 | 712 | 712 | 1,600 |
2014/03/19 | 715 | 719 | 715 | 719 | 900 |
2014/03/18 | 725 | 725 | 713 | 719 | 1,000 |
2014/03/17 | 720 | 729 | 720 | 724 | 1,400 |
2014/03/14 | 722 | 725 | 719 | 720 | 4,600 |
2014/03/13 | 730 | 730 | 723 | 723 | 1,500 |
2014/03/12 | 725 | 730 | 725 | 730 | 500 |
2014/03/11 | 723 | 738 | 723 | 724 | 8,200 |
2014/03/10 | 727 | 732 | 727 | 732 | 2,400 |
2014/03/07 | 730 | 735 | 723 | 724 | 8,600 |
2014/03/06 | 726 | 735 | 726 | 730 | 2,100 |
2014/03/05 | 737 | 739 | 730 | 730 | 3,100 |
2014/03/04 | 740 | 740 | 730 | 730 | 3,700 |
2014/03/03 | 724 | 734 | 724 | 729 | 2,300 |
2014/02/28 | 746 | 746 | 731 | 731 | 5,100 |
2014/02/27 | 742 | 744 | 737 | 744 | 2,700 |
2014/02/26 | 737 | 740 | 732 | 740 | 3,500 |
2014/02/25 | 731 | 738 | 730 | 737 | 4,200 |
2014/02/24 | 732 | 743 | 728 | 728 | 8,600 |
2014/02/21 | 746 | 746 | 733 | 733 | 900 |
2014/02/20 | 732 | 733 | 732 | 732 | 1,800 |
2014/02/19 | 735 | 740 | 734 | 740 | 4,400 |
2014/02/18 | 734 | 735 | 734 | 735 | 1,900 |
2014/02/17 | 739 | 739 | 729 | 729 | 1,800 |
2014/02/14 | 743 | 743 | 727 | 727 | 3,700 |
2014/02/13 | 740 | 743 | 733 | 743 | 800 |
2014/02/12 | 739 | 746 | 737 | 743 | 3,600 |
2014/02/10 | 742 | 744 | 740 | 743 | 2,800 |
2014/02/07 | 729 | 743 | 729 | 735 | 700 |
2014/02/06 | 717 | 744 | 717 | 744 | 1,900 |
2014/02/05 | 720 | 750 | 720 | 721 | 3,500 |
2014/02/04 | 711 | 723 | 707 | 720 | 22,400 |
2014/02/03 | 730 | 735 | 714 | 730 | 15,400 |
2014/01/31 | 777 | 783 | 740 | 740 | 39,500 |
2014/01/30 | 809 | 811 | 783 | 783 | 51,900 |
2014/01/29 | 834 | 858 | 834 | 854 | 4,400 |
2014/01/28 | 830 | 833 | 826 | 826 | 4,100 |
2014/01/27 | 830 | 830 | 806 | 816 | 23,900 |
2014/01/24 | 862 | 882 | 835 | 841 | 38,400 |
2014/01/23 | 858 | 865 | 853 | 859 | 2,800 |
2014/01/22 | 859 | 868 | 850 | 850 | 11,500 |
2014/01/21 | 867 | 876 | 861 | 861 | 22,100 |
2014/01/20 | 859 | 875 | 846 | 860 | 26,800 |
2014/01/17 | 835 | 846 | 811 | 844 | 12,200 |
2014/01/16 | 825 | 840 | 825 | 835 | 7,300 |
2014/01/15 | 807 | 825 | 804 | 821 | 7,000 |
2014/01/14 | 810 | 822 | 800 | 800 | 27,200 |
2014/01/10 | 825 | 831 | 820 | 822 | 11,600 |
2014/01/09 | 835 | 835 | 815 | 815 | 8,100 |
2014/01/08 | 815 | 840 | 815 | 834 | 20,600 |
2014/01/07 | 818 | 839 | 790 | 815 | 18,400 |
2014/01/06 | 795 | 808 | 782 | 808 | 21,900 |