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 |
|---|---|---|---|---|---|
| 2003/12/29 | 850 | 850 | 830 | 850 | 11,000 |
| 2003/12/26 | 830 | 830 | 830 | 830 | 3,000 |
| 2003/12/25 | 835 | 845 | 830 | 830 | 7,000 |
| 2003/12/22 | 850 | 850 | 830 | 830 | 4,000 |
| 2003/12/19 | 830 | 850 | 830 | 850 | 7,000 |
| 2003/12/18 | 840 | 840 | 840 | 840 | 1,000 |
| 2003/12/17 | 841 | 841 | 840 | 840 | 2,000 |
| 2003/12/15 | 815 | 840 | 815 | 840 | 7,000 |
| 2003/12/12 | 800 | 810 | 800 | 810 | 3,000 |
| 2003/12/11 | 800 | 800 | 800 | 800 | 1,000 |
| 2003/12/10 | 770 | 800 | 770 | 800 | 6,000 |
| 2003/12/08 | 790 | 790 | 770 | 770 | 3,000 |
| 2003/12/05 | 800 | 800 | 800 | 800 | 1,000 |
| 2003/12/04 | 774 | 800 | 774 | 800 | 8,000 |
| 2003/12/03 | 774 | 774 | 774 | 774 | 3,000 |
| 2003/12/01 | 750 | 750 | 750 | 750 | 4,000 |
| 2003/11/28 | 750 | 750 | 750 | 750 | 1,000 |
| 2003/11/27 | 750 | 750 | 750 | 750 | 2,000 |
| 2003/11/26 | 730 | 750 | 730 | 750 | 3,000 |
| 2003/11/25 | 725 | 725 | 725 | 725 | 1,000 |
| 2003/11/21 | 715 | 715 | 715 | 715 | 4,000 |
| 2003/11/20 | 725 | 745 | 725 | 745 | 8,000 |
| 2003/11/19 | 800 | 800 | 800 | 800 | 1,000 |
| 2003/11/18 | 839 | 839 | 839 | 839 | 1,000 |
| 2003/11/17 | 846 | 846 | 846 | 846 | 1,000 |
| 2003/11/14 | 850 | 850 | 850 | 850 | 2,000 |
| 2003/11/13 | 799 | 805 | 785 | 785 | 19,000 |
| 2003/11/12 | 760 | 795 | 755 | 795 | 8,000 |
| 2003/11/11 | 755 | 755 | 755 | 755 | 1,000 |
| 2003/11/10 | 725 | 725 | 725 | 725 | 2,000 |
| 2003/11/07 | 711 | 720 | 711 | 720 | 2,000 |
| 2003/11/06 | 735 | 735 | 720 | 720 | 3,000 |
| 2003/11/05 | 725 | 745 | 715 | 715 | 8,000 |
| 2003/10/30 | 800 | 800 | 800 | 800 | 2,000 |
| 2003/10/29 | 800 | 800 | 800 | 800 | 1,000 |
| 2003/10/28 | 800 | 830 | 800 | 830 | 3,000 |
| 2003/10/24 | 855 | 855 | 800 | 800 | 4,000 |
| 2003/10/23 | 810 | 860 | 810 | 860 | 3,000 |
| 2003/10/22 | 830 | 860 | 830 | 860 | 13,000 |
| 2003/10/21 | 820 | 850 | 820 | 830 | 27,000 |
| 2003/10/20 | 830 | 840 | 810 | 840 | 10,000 |
| 2003/10/17 | 770 | 850 | 770 | 850 | 12,000 |
| 2003/10/16 | 680 | 770 | 680 | 770 | 22,000 |
| 2003/10/15 | 600 | 680 | 600 | 680 | 44,000 |
| 2003/10/14 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/10/10 | 582 | 582 | 582 | 582 | 1,000 |
| 2003/10/09 | 580 | 600 | 580 | 600 | 4,000 |
| 2003/10/08 | 600 | 601 | 600 | 601 | 5,000 |
| 2003/10/07 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/10/02 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/10/01 | 580 | 599 | 580 | 599 | 25,000 |
| 2003/09/29 | 590 | 590 | 560 | 560 | 12,000 |
| 2003/09/25 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/09/24 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/09/22 | 610 | 610 | 608 | 608 | 7,000 |
| 2003/09/19 | 600 | 601 | 600 | 600 | 5,000 |
| 2003/09/18 | 600 | 600 | 600 | 600 | 3,000 |
| 2003/09/17 | 629 | 629 | 629 | 629 | 1,000 |
| 2003/09/16 | 640 | 640 | 600 | 630 | 6,000 |
| 2003/09/12 | 630 | 630 | 595 | 630 | 29,000 |
| 2003/09/11 | 595 | 630 | 595 | 630 | 9,000 |
| 2003/09/09 | 590 | 590 | 570 | 570 | 4,000 |
| 2003/09/08 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/09/05 | 560 | 560 | 550 | 550 | 12,000 |
| 2003/09/02 | 590 | 590 | 590 | 590 | 2,000 |
| 2003/09/01 | 596 | 600 | 596 | 600 | 3,000 |
| 2003/08/28 | 600 | 600 | 590 | 590 | 2,000 |
| 2003/08/27 | 610 | 610 | 605 | 605 | 2,000 |
| 2003/08/26 | 659 | 659 | 600 | 600 | 6,000 |
| 2003/08/25 | 559 | 559 | 559 | 559 | 4,000 |
| 2003/08/22 | 450 | 479 | 449 | 479 | 11,000 |
| 2003/08/21 | 460 | 460 | 425 | 425 | 4,000 |
| 2003/08/19 | 455 | 455 | 450 | 450 | 3,000 |
| 2003/08/18 | 450 | 469 | 450 | 460 | 5,000 |
| 2003/08/15 | 459 | 460 | 450 | 450 | 9,000 |
| 2003/08/14 | 463 | 470 | 463 | 470 | 4,000 |
| 2003/08/11 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/08/07 | 410 | 411 | 410 | 410 | 6,000 |
| 2003/08/01 | 409 | 409 | 404 | 404 | 6,000 |
| 2003/07/31 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/07/29 | 409 | 409 | 409 | 409 | 2,000 |
| 2003/07/28 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/07/17 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/07/15 | 407 | 407 | 407 | 407 | 1,000 |
| 2003/07/11 | 404 | 430 | 404 | 430 | 2,000 |
| 2003/07/08 | 403 | 430 | 403 | 430 | 9,000 |
| 2003/07/07 | 400 | 403 | 370 | 403 | 8,000 |
| 2003/07/04 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/07/02 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/07/01 | 350 | 350 | 350 | 350 | 5,000 |
| 2003/06/30 | 378 | 378 | 378 | 378 | 3,000 |
| 2003/06/26 | 359 | 359 | 354 | 354 | 2,000 |
| 2003/06/17 | 399 | 399 | 399 | 399 | 1,000 |
| 2003/06/16 | 399 | 399 | 399 | 399 | 2,000 |
| 2003/06/13 | 399 | 399 | 399 | 399 | 1,000 |
| 2003/06/10 | 353 | 353 | 353 | 353 | 1,000 |
| 2003/06/06 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/06/04 | 403 | 403 | 403 | 403 | 1,000 |
| 2003/06/02 | 377 | 377 | 377 | 377 | 1,000 |
| 2003/05/28 | 350 | 350 | 350 | 350 | 5,000 |
| 2003/05/21 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/05/06 | 385 | 400 | 385 | 400 | 2,000 |
| 2003/05/02 | 351 | 360 | 350 | 350 | 5,000 |
| 2003/04/21 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/03/31 | 403 | 403 | 403 | 403 | 1,000 |
| 2003/03/10 | 350 | 350 | 350 | 350 | 5,000 |
| 2003/03/06 | 375 | 375 | 375 | 375 | 5,000 |
| 2003/03/05 | 375 | 375 | 375 | 375 | 2,000 |
| 2003/03/04 | 375 | 375 | 375 | 375 | 5,000 |
| 2003/02/28 | 375 | 380 | 375 | 380 | 8,000 |
| 2003/02/27 | 375 | 375 | 375 | 375 | 5,000 |
| 2003/02/20 | 380 | 380 | 365 | 365 | 11,000 |
| 2003/02/10 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/02/07 | 404 | 404 | 379 | 379 | 2,000 |
| 2003/02/06 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/02/04 | 405 | 405 | 405 | 405 | 2,000 |
| 2003/01/30 | 436 | 436 | 436 | 436 | 2,000 |
| 2003/01/28 | 423 | 423 | 423 | 423 | 1,000 |
| 2003/01/09 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/01/07 | 401 | 401 | 401 | 401 | 4,000 |
| 2003/01/06 | 401 | 401 | 401 | 401 | 1,000 |