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 |
---|---|---|---|---|---|
2001/12/28 | 295 | 295 | 290 | 295 | 12,000 |
2001/12/26 | 275 | 300 | 260 | 285 | 10,000 |
2001/12/25 | 290 | 290 | 285 | 290 | 3,000 |
2001/12/21 | 330 | 330 | 310 | 310 | 10,000 |
2001/12/18 | 340 | 340 | 340 | 340 | 2,000 |
2001/12/17 | 340 | 340 | 340 | 340 | 2,000 |
2001/12/14 | 345 | 345 | 345 | 345 | 3,000 |
2001/12/13 | 330 | 330 | 330 | 330 | 2,000 |
2001/12/12 | 305 | 320 | 305 | 320 | 5,000 |
2001/12/11 | 360 | 360 | 300 | 305 | 13,000 |
2001/12/07 | 365 | 365 | 365 | 365 | 2,000 |
2001/12/06 | 377 | 380 | 365 | 365 | 4,000 |
2001/12/05 | 370 | 370 | 360 | 360 | 2,000 |
2001/12/04 | 380 | 380 | 380 | 380 | 1,000 |
2001/12/03 | 365 | 365 | 365 | 365 | 1,000 |
2001/11/30 | 370 | 370 | 370 | 370 | 2,000 |
2001/11/28 | 360 | 370 | 360 | 370 | 9,000 |
2001/11/27 | 350 | 350 | 350 | 350 | 1,000 |
2001/11/26 | 350 | 350 | 350 | 350 | 1,000 |
2001/11/20 | 335 | 340 | 335 | 340 | 2,000 |
2001/11/13 | 370 | 370 | 365 | 365 | 4,000 |
2001/11/09 | 370 | 370 | 370 | 370 | 2,000 |
2001/11/08 | 400 | 400 | 400 | 400 | 1,000 |
2001/11/06 | 400 | 400 | 400 | 400 | 5,000 |
2001/11/01 | 420 | 440 | 420 | 430 | 6,000 |
2001/10/31 | 420 | 440 | 420 | 430 | 6,000 |
2001/10/30 | 410 | 417 | 410 | 417 | 4,000 |
2001/10/25 | 405 | 420 | 405 | 420 | 30,000 |
2001/10/23 | 445 | 445 | 400 | 420 | 4,000 |
2001/10/18 | 425 | 425 | 420 | 420 | 2,000 |
2001/10/17 | 375 | 405 | 375 | 405 | 23,000 |
2001/10/15 | 360 | 360 | 350 | 360 | 6,000 |
2001/10/12 | 365 | 365 | 341 | 341 | 2,000 |
2001/10/10 | 341 | 360 | 340 | 360 | 4,000 |
2001/10/09 | 365 | 370 | 365 | 370 | 3,000 |
2001/10/04 | 390 | 390 | 380 | 380 | 3,000 |
2001/10/02 | 363 | 390 | 360 | 390 | 11,000 |
2001/10/01 | 350 | 360 | 350 | 350 | 2,000 |
2001/09/28 | 325 | 330 | 325 | 330 | 3,000 |
2001/09/27 | 320 | 320 | 320 | 320 | 1,000 |
2001/09/26 | 315 | 330 | 315 | 320 | 12,000 |
2001/09/25 | 305 | 310 | 300 | 310 | 11,000 |
2001/09/21 | 300 | 315 | 300 | 315 | 16,000 |
2001/09/20 | 305 | 320 | 300 | 320 | 11,000 |
2001/09/19 | 290 | 300 | 290 | 300 | 12,000 |
2001/09/13 | 300 | 300 | 300 | 300 | 2,000 |
2001/09/10 | 320 | 320 | 320 | 320 | 1,000 |
2001/09/06 | 350 | 350 | 345 | 345 | 3,000 |
2001/09/05 | 350 | 350 | 350 | 350 | 1,000 |
2001/09/04 | 340 | 350 | 330 | 350 | 8,000 |
2001/09/03 | 355 | 355 | 330 | 340 | 8,000 |
2001/08/31 | 350 | 355 | 340 | 350 | 5,000 |
2001/08/30 | 365 | 365 | 350 | 355 | 4,000 |
2001/08/29 | 365 | 375 | 360 | 360 | 8,000 |
2001/08/28 | 350 | 360 | 350 | 360 | 6,000 |
2001/08/27 | 350 | 350 | 350 | 350 | 1,000 |
2001/08/23 | 340 | 340 | 340 | 340 | 1,000 |
2001/08/22 | 364 | 364 | 345 | 345 | 16,000 |
2001/08/21 | 360 | 360 | 350 | 355 | 9,000 |
2001/08/20 | 385 | 399 | 375 | 375 | 6,000 |
2001/08/16 | 400 | 400 | 390 | 390 | 6,000 |
2001/08/14 | 400 | 400 | 400 | 400 | 2,000 |
2001/08/13 | 400 | 400 | 400 | 400 | 4,000 |
2001/08/10 | 400 | 405 | 400 | 405 | 2,000 |
2001/08/09 | 405 | 405 | 400 | 405 | 2,000 |
2001/08/08 | 410 | 410 | 400 | 405 | 8,000 |
2001/08/07 | 410 | 415 | 400 | 415 | 3,000 |
2001/08/06 | 415 | 415 | 415 | 415 | 1,000 |
2001/08/03 | 420 | 420 | 415 | 415 | 6,000 |
2001/08/01 | 410 | 410 | 410 | 410 | 2,000 |
2001/07/31 | 415 | 415 | 415 | 415 | 4,000 |
2001/07/30 | 425 | 427 | 420 | 425 | 21,000 |
2001/07/26 | 420 | 420 | 420 | 420 | 15,000 |
2001/07/25 | 420 | 420 | 420 | 420 | 1,000 |
2001/07/18 | 420 | 420 | 420 | 420 | 2,000 |
2001/07/16 | 410 | 410 | 410 | 410 | 1,000 |
2001/07/13 | 409 | 409 | 400 | 400 | 4,000 |
2001/07/11 | 410 | 420 | 400 | 400 | 14,000 |
2001/07/10 | 400 | 415 | 400 | 415 | 7,000 |
2001/07/09 | 391 | 400 | 391 | 400 | 8,000 |
2001/07/06 | 495 | 495 | 430 | 430 | 17,000 |
2001/07/04 | 500 | 500 | 500 | 500 | 1,000 |
2001/07/02 | 500 | 500 | 500 | 500 | 4,000 |
2001/06/29 | 510 | 510 | 500 | 500 | 6,000 |
2001/06/28 | 500 | 510 | 500 | 510 | 9,000 |
2001/06/27 | 515 | 530 | 470 | 490 | 19,000 |
2001/06/26 | 540 | 540 | 540 | 540 | 1,000 |
2001/06/25 | 545 | 560 | 540 | 560 | 4,000 |
2001/06/20 | 570 | 600 | 570 | 570 | 6,000 |
2001/06/19 | 560 | 580 | 560 | 580 | 10,000 |
2001/06/18 | 530 | 560 | 530 | 560 | 16,000 |
2001/06/15 | 540 | 540 | 535 | 540 | 11,000 |
2001/06/14 | 550 | 550 | 550 | 550 | 3,000 |
2001/06/13 | 555 | 555 | 550 | 550 | 5,000 |
2001/06/12 | 550 | 555 | 550 | 555 | 2,000 |
2001/06/11 | 555 | 560 | 555 | 555 | 4,000 |
2001/06/08 | 560 | 560 | 560 | 560 | 6,000 |
2001/06/07 | 560 | 560 | 560 | 560 | 5,000 |
2001/06/06 | 560 | 570 | 555 | 565 | 11,000 |
2001/06/05 | 540 | 560 | 540 | 560 | 7,000 |
2001/06/04 | 540 | 550 | 540 | 550 | 5,000 |
2001/06/01 | 580 | 600 | 540 | 540 | 39,000 |
2001/05/31 | 605 | 605 | 600 | 600 | 20,000 |
2001/05/30 | 715 | 725 | 700 | 700 | 8,000 |
2001/05/29 | 720 | 720 | 715 | 715 | 5,000 |
2001/05/28 | 750 | 750 | 750 | 750 | 4,000 |
2001/05/25 | 780 | 780 | 750 | 750 | 2,000 |
2001/05/23 | 770 | 770 | 750 | 750 | 2,000 |
2001/05/22 | 780 | 780 | 780 | 780 | 4,000 |
2001/05/21 | 780 | 780 | 766 | 766 | 5,000 |
2001/05/18 | 777 | 780 | 777 | 780 | 5,000 |
2001/05/16 | 790 | 790 | 780 | 780 | 6,000 |
2001/05/15 | 775 | 780 | 775 | 780 | 2,000 |
2001/05/14 | 775 | 775 | 775 | 775 | 1,000 |
2001/05/11 | 780 | 780 | 771 | 771 | 3,000 |
2001/05/10 | 780 | 780 | 780 | 780 | 1,000 |
2001/05/09 | 789 | 790 | 785 | 785 | 3,000 |
2001/05/08 | 791 | 791 | 791 | 791 | 3,000 |
2001/05/07 | 820 | 820 | 785 | 785 | 7,000 |
2001/05/02 | 820 | 820 | 820 | 820 | 2,000 |
2001/05/01 | 820 | 820 | 820 | 820 | 1,000 |
2001/04/27 | 810 | 885 | 810 | 815 | 53,000 |
2001/04/26 | 781 | 810 | 755 | 810 | 15,000 |
2001/04/25 | 780 | 780 | 780 | 780 | 2,000 |
2001/04/24 | 778 | 780 | 770 | 770 | 5,000 |
2001/04/23 | 800 | 800 | 778 | 778 | 5,000 |
2001/04/20 | 780 | 800 | 780 | 800 | 3,000 |
2001/04/19 | 781 | 795 | 781 | 795 | 3,000 |
2001/04/18 | 760 | 765 | 760 | 765 | 13,000 |
2001/04/17 | 751 | 751 | 750 | 750 | 5,000 |
2001/04/16 | 751 | 761 | 750 | 760 | 5,000 |
2001/04/13 | 751 | 751 | 750 | 750 | 9,000 |
2001/04/12 | 751 | 752 | 751 | 751 | 8,000 |
2001/04/11 | 781 | 781 | 750 | 750 | 6,000 |
2001/04/10 | 790 | 790 | 790 | 790 | 1,000 |
2001/04/09 | 790 | 790 | 790 | 790 | 2,000 |
2001/04/06 | 792 | 800 | 791 | 791 | 3,000 |
2001/04/05 | 790 | 790 | 786 | 787 | 10,000 |
2001/04/04 | 800 | 800 | 780 | 786 | 5,000 |
2001/04/03 | 830 | 830 | 810 | 810 | 3,000 |
2001/04/02 | 880 | 880 | 830 | 830 | 2,000 |
2001/03/30 | 890 | 890 | 890 | 890 | 1,000 |
2001/03/29 | 969 | 970 | 870 | 882 | 9,000 |
2001/03/28 | 860 | 970 | 860 | 970 | 49,000 |
2001/03/27 | 820 | 870 | 820 | 870 | 7,000 |
2001/03/26 | 791 | 820 | 771 | 810 | 16,000 |
2001/03/23 | 800 | 800 | 771 | 771 | 9,000 |
2001/03/22 | 800 | 800 | 770 | 777 | 6,000 |
2001/03/21 | 800 | 800 | 800 | 800 | 3,000 |
2001/03/19 | 800 | 800 | 790 | 800 | 13,000 |
2001/03/16 | 825 | 825 | 795 | 795 | 8,000 |
2001/03/14 | 830 | 830 | 829 | 829 | 5,000 |
2001/03/13 | 830 | 830 | 825 | 825 | 5,000 |
2001/03/12 | 850 | 850 | 830 | 830 | 4,000 |
2001/03/09 | 880 | 880 | 850 | 850 | 25,000 |
2001/03/08 | 880 | 881 | 870 | 880 | 11,000 |
2001/03/07 | 890 | 890 | 885 | 885 | 6,000 |
2001/03/06 | 900 | 900 | 880 | 880 | 13,000 |
2001/03/05 | 911 | 911 | 895 | 895 | 17,000 |
2001/03/02 | 910 | 940 | 902 | 911 | 16,000 |
2001/03/01 | 1,040 | 1,050 | 940 | 940 | 38,000 |
2001/02/28 | 940 | 1,010 | 940 | 1,010 | 33,000 |
2001/02/27 | 900 | 940 | 900 | 910 | 21,000 |
2001/02/26 | 960 | 960 | 881 | 900 | 33,000 |
2001/02/23 | 950 | 960 | 940 | 950 | 22,000 |
2001/02/22 | 980 | 980 | 920 | 970 | 60,000 |
2001/02/21 | 1,050 | 1,060 | 980 | 981 | 103,000 |
2001/02/20 | 1,220 | 1,230 | 1,080 | 1,080 | 134,000 |
2001/02/19 | 1,200 | 1,250 | 1,040 | 1,180 | 515,000 |
2001/02/16 | 1,200 | 1,200 | 1,200 | 1,200 | 589,000 |