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
2004/12/30 840 865 840 850 3,700
2004/12/29 825 841 820 841 3,900
2004/12/28 801 820 801 820 1,700
2004/12/27 828 828 800 801 9,300
2004/12/24 803 818 800 800 14,300
2004/12/22 820 820 800 800 17,300
2004/12/21 800 820 800 800 14,000
2004/12/20 790 800 780 800 23,400
2004/12/17 790 790 770 780 3,800
2004/12/16 784 784 747 780 4,500
2004/12/15 795 800 784 784 3,500
2004/12/14 800 800 782 785 7,100
2004/12/13 800 800 770 770 10,800
2004/12/10 855 855 810 810 6,600
2004/12/09 863 863 850 855 9,000
2004/12/08 882 882 859 860 10,100
2004/12/07 909 909 889 889 7,500
2004/12/06 920 920 911 912 1,800
2004/12/03 930 940 920 920 4,300
2004/12/02 925 930 925 930 1,200
2004/12/01 945 945 920 925 1,200
2004/11/30 964 964 940 950 2,300
2004/11/29 965 965 960 960 3,100
2004/11/26 971 979 962 969 6,700
2004/11/25 960 965 960 961 2,500
2004/11/24 940 960 940 960 900
2004/11/22 961 961 940 940 3,700
2004/11/19 948 960 948 960 1,100
2004/11/18 947 947 947 947 1,100
2004/11/17 947 947 947 947 1,000
2004/11/16 961 961 950 950 2,400
2004/11/15 980 980 960 960 2,000
2004/11/12 970 988 970 988 1,600
2004/11/11 1,000 1,020 980 1,000 13,100
2004/11/10 990 1,000 981 998 8,700
2004/11/09 980 980 980 980 3,000
2004/11/08 952 980 952 970 5,200
2004/11/05 961 961 950 951 800
2004/11/04 950 970 948 970 1,100
2004/11/02 960 979 960 979 200
2004/11/01 950 950 941 950 1,200
2004/10/29 997 1,000 950 950 3,100
2004/10/28 1,020 1,020 990 990 4,500
2004/10/27 970 970 960 970 1,000
2004/10/26 960 960 960 960 100
2004/10/25 965 995 965 995 1,500
2004/10/22 956 972 956 965 3,500
2004/10/21 942 964 941 956 2,000
2004/10/20 971 971 940 941 8,800
2004/10/19 980 980 970 970 2,700
2004/10/18 998 998 970 970 3,700
2004/10/15 981 998 970 998 1,800
2004/10/14 970 990 970 980 5,600
2004/10/13 1,000 1,000 975 980 3,000
2004/10/12 1,000 1,030 1,000 1,020 1,000
2004/10/08 1,000 1,040 1,000 1,040 15,000
2004/10/07 1,020 1,020 1,000 1,000 2,500
2004/10/06 1,030 1,030 1,020 1,030 5,100
2004/10/05 1,030 1,030 1,020 1,030 2,300
2004/10/04 1,040 1,040 1,000 1,030 5,200
2004/10/01 1,010 1,040 1,000 1,000 1,600
2004/09/30 1,000 1,030 1,000 1,000 1,500
2004/09/29 1,000 1,010 1,000 1,000 3,600
2004/09/28 1,000 1,020 1,000 1,020 2,000
2004/09/27 980 1,000 970 1,000 10,700
2004/09/24 1,000 1,000 960 980 3,400
2004/09/22 1,040 1,040 1,020 1,020 6,500
2004/09/21 1,090 1,100 1,050 1,050 8,500
2004/09/17 1,070 1,100 1,050 1,100 5,700
2004/09/16 1,070 1,070 1,040 1,070 7,800
2004/09/15 1,060 1,090 1,050 1,090 14,700
2004/09/14 1,090 1,100 1,050 1,050 15,900
2004/09/13 1,100 1,110 1,080 1,080 31,500
2004/09/10 1,110 1,130 1,040 1,080 36,200
2004/09/09 1,020 1,090 1,020 1,080 54,300
2004/09/08 981 1,000 980 1,000 15,200
2004/09/07 969 979 960 970 4,000
2004/09/06 970 980 940 969 4,100
2004/09/03 979 980 970 980 700
2004/09/02 980 980 966 980 4,600
2004/09/01 980 990 970 990 2,100
2004/08/31 970 990 970 990 3,600
2004/08/30 980 990 970 989 2,300
2004/08/27 990 990 970 970 2,000
2004/08/26 975 975 960 970 1,800
2004/08/25 990 990 960 970 3,700
2004/08/24 1,040 1,050 950 972 22,300
2004/08/23 950 990 950 990 3,100
2004/08/20 950 950 950 950 4,500
2004/08/19 969 969 951 956 4,200
2004/08/18 950 950 950 950 2,900
2004/08/17 969 980 950 950 4,100
2004/08/16 956 970 950 970 1,900
2004/08/13 995 999 995 996 2,900
2004/08/12 1,000 1,000 980 1,000 4,000
2004/08/11 975 1,020 950 1,000 13,500
2004/08/10 920 960 920 960 16,900
2004/08/09 949 950 900 940 10,000
2004/08/06 992 992 950 969 10,600
2004/08/05 1,070 1,070 991 1,010 3,800
2004/08/04 1,100 1,100 1,000 1,030 11,700
2004/08/03 1,120 1,120 1,080 1,080 4,000
2004/08/02 1,100 1,140 1,080 1,120 4,500
2004/07/30 1,100 1,170 1,100 1,130 1,400
2004/07/29 1,180 1,180 1,100 1,170 4,100
2004/07/28 1,180 1,180 1,130 1,180 3,200
2004/07/27 1,200 1,200 1,120 1,150 3,500
2004/07/26 1,190 1,220 1,100 1,210 6,000
2004/07/23 1,240 1,250 1,210 1,240 2,600
2004/07/22 1,260 1,260 1,220 1,250 5,400
2004/07/21 1,270 1,300 1,260 1,290 11,700
2004/07/20 1,290 1,290 1,240 1,250 9,400
2004/07/16 1,180 1,250 1,160 1,240 15,800
2004/07/15 1,210 1,230 1,110 1,170 9,400
2004/07/14 1,250 1,280 1,190 1,210 13,800
2004/07/13 1,120 1,250 1,100 1,240 16,500
2004/07/12 1,190 1,190 1,100 1,100 4,000
2004/07/09 1,100 1,150 1,100 1,150 7,000
2004/07/08 1,160 1,160 1,070 1,070 9,000
2004/07/07 1,180 1,180 1,110 1,160 7,100
2004/07/06 1,210 1,290 1,170 1,200 13,400
2004/07/05 1,300 1,300 1,180 1,220 33,800
2004/07/02 1,330 1,350 1,250 1,280 15,800
2004/07/01 1,340 1,340 1,230 1,330 19,100
2004/06/30 1,370 1,400 1,290 1,320 12,100
2004/06/29 1,390 1,390 1,350 1,360 14,800
2004/06/28 1,470 1,470 1,330 1,390 41,800
2004/06/25 1,420 1,450 1,380 1,450 51,300
2004/06/24 1,450 1,450 1,380 1,420 87,100
2004/06/23 1,300 1,500 1,300 1,440 72,500
2004/06/22 1,360 1,360 1,280 1,300 37,700
2004/06/21 1,350 1,360 1,320 1,360 13,300
2004/06/18 1,370 1,380 1,300 1,370 86,200
2004/06/17 1,300 1,410 1,250 1,370 173,500
2004/06/16 1,090 1,290 1,090 1,290 154,000
2004/06/15 1,080 1,100 1,050 1,090 7,500
2004/06/14 1,060 1,100 1,060 1,100 19,200
2004/06/11 1,070 1,070 1,070 1,070 2,000
2004/06/09 1,070 1,070 1,070 1,070 1,000
2004/06/08 1,050 1,050 1,050 1,050 1,100
2004/06/07 1,050 1,060 1,050 1,060 2,000
2004/06/03 1,050 1,090 1,030 1,090 3,600
2004/06/02 1,100 1,100 1,100 1,100 1,800
2004/06/01 1,040 1,100 1,040 1,100 2,500
2004/05/28 1,180 1,180 1,130 1,150 8,000
2004/05/27 1,080 1,200 1,080 1,180 13,000
2004/05/26 1,070 1,100 1,020 1,100 11,000
2004/05/25 952 1,070 952 1,070 13,000
2004/05/20 960 960 960 960 1,000
2004/05/18 950 950 935 950 10,000
2004/05/17 930 930 930 930 2,000
2004/05/14 960 960 960 960 2,000
2004/05/13 950 950 930 930 2,000
2004/05/12 998 998 990 990 4,000
2004/05/11 999 999 999 999 1,000
2004/05/10 1,000 1,000 1,000 1,000 4,000
2004/05/07 1,100 1,100 1,040 1,040 5,000
2004/05/06 1,070 1,070 1,050 1,050 10,000
2004/04/30 1,090 1,110 1,090 1,100 13,000
2004/04/28 1,060 1,080 1,060 1,070 7,000
2004/04/27 1,080 1,130 1,050 1,120 15,000
2004/04/23 1,150 1,150 1,110 1,130 9,000
2004/04/22 1,120 1,130 1,120 1,130 13,000
2004/04/20 1,180 1,180 1,180 1,180 3,000
2004/04/19 1,200 1,200 1,180 1,180 9,000
2004/04/16 1,180 1,200 1,180 1,200 14,000
2004/04/15 1,280 1,300 1,180 1,180 51,000
2004/04/14 1,090 1,270 1,090 1,270 98,000
2004/04/13 1,050 1,090 1,050 1,070 22,000
2004/04/12 1,010 1,030 1,010 1,020 10,000
2004/04/09 1,010 1,020 990 1,010 7,000
2004/04/07 1,000 1,000 1,000 1,000 8,000
2004/04/06 1,010 1,020 1,000 1,000 13,000
2004/04/05 1,010 1,010 980 1,000 11,000
2004/04/01 990 1,000 960 1,000 9,000
2004/03/31 1,000 1,010 1,000 1,010 22,000
2004/03/29 1,010 1,010 1,010 1,010 1,000
2004/03/26 999 1,020 999 1,020 5,000
2004/03/25 1,030 1,030 1,030 1,030 1,000
2004/03/24 1,000 1,030 1,000 1,030 9,000
2004/03/19 1,000 1,000 1,000 1,000 4,000
2004/03/18 1,000 1,000 1,000 1,000 5,000
2004/03/17 1,010 1,010 1,000 1,000 2,000
2004/03/16 1,010 1,010 1,010 1,010 3,000
2004/03/12 1,030 1,030 1,030 1,030 3,000
2004/03/10 1,060 1,060 1,060 1,060 3,000
2004/03/09 1,070 1,070 1,010 1,070 10,000
2004/03/08 1,100 1,100 1,080 1,080 5,000
2004/03/05 1,000 1,090 1,000 1,090 70,000
2004/03/04 961 990 961 990 4,000
2004/03/02 899 900 899 900 3,000
2004/03/01 907 907 899 899 4,000
2004/02/27 900 900 900 900 26,000
2004/02/26 900 900 900 900 1,000
2004/02/24 945 945 945 945 1,000
2004/02/23 945 945 945 945 1,000
2004/02/20 925 945 925 945 2,000
2004/02/19 979 979 929 929 2,000
2004/02/18 960 960 960 960 2,000
2004/02/17 1,040 1,040 1,000 1,020 12,000
2004/02/16 1,100 1,100 1,040 1,040 3,000
2004/02/13 1,060 1,100 1,060 1,100 6,000
2004/02/12 1,060 1,060 1,050 1,060 3,000
2004/02/10 1,030 1,060 1,000 1,060 8,000
2004/02/09 1,040 1,050 1,040 1,050 3,000
2004/02/06 1,000 1,040 1,000 1,040 15,000
2004/02/05 1,020 1,040 1,000 1,000 7,000
2004/02/04 1,000 1,020 999 1,020 8,000
2004/02/03 1,050 1,050 1,000 1,000 19,000
2004/02/02 1,000 1,050 1,000 1,050 11,000
2004/01/30 1,000 1,030 1,000 1,030 7,000
2004/01/28 1,040 1,040 1,010 1,010 4,000
2004/01/27 1,000 1,040 1,000 1,040 3,000
2004/01/26 1,050 1,050 1,050 1,050 6,000
2004/01/23 1,020 1,050 1,020 1,050 11,000
2004/01/22 1,010 1,010 1,000 1,000 3,000
2004/01/21 1,020 1,020 1,000 1,000 4,000
2004/01/20 997 1,000 997 1,000 10,000
2004/01/19 1,050 1,050 1,030 1,030 9,000
2004/01/16 1,000 1,080 1,000 1,070 26,000
2004/01/15 930 980 930 980 18,000
2004/01/14 920 920 920 920 2,000
2004/01/13 920 920 920 920 1,000
2004/01/09 890 890 890 890 2,000
2004/01/08 880 900 880 900 4,000
2004/01/07 880 880 880 880 1,000
2004/01/06 850 870 850 850 11,000
2004/01/05 849 849 849 849 11,000

このページの先頭へ