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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,248 | 1,250 | 1,240 | 1,248 | 14,300 |
| 2005/12/29 | 1,231 | 1,249 | 1,230 | 1,242 | 9,100 |
| 2005/12/28 | 1,240 | 1,240 | 1,210 | 1,222 | 10,200 |
| 2005/12/27 | 1,258 | 1,260 | 1,245 | 1,245 | 22,700 |
| 2005/12/26 | 1,240 | 1,250 | 1,238 | 1,250 | 20,700 |
| 2005/12/22 | 1,264 | 1,264 | 1,225 | 1,228 | 15,800 |
| 2005/12/21 | 1,240 | 1,268 | 1,236 | 1,264 | 21,300 |
| 2005/12/20 | 1,200 | 1,240 | 1,200 | 1,237 | 27,900 |
| 2005/12/19 | 1,200 | 1,200 | 1,197 | 1,200 | 21,800 |
| 2005/12/16 | 1,190 | 1,198 | 1,184 | 1,198 | 6,100 |
| 2005/12/15 | 1,176 | 1,189 | 1,175 | 1,184 | 3,300 |
| 2005/12/14 | 1,178 | 1,180 | 1,175 | 1,175 | 4,100 |
| 2005/12/13 | 1,175 | 1,178 | 1,170 | 1,170 | 8,600 |
| 2005/12/12 | 1,166 | 1,180 | 1,166 | 1,175 | 14,100 |
| 2005/12/09 | 1,190 | 1,197 | 1,182 | 1,182 | 21,200 |
| 2005/12/08 | 1,199 | 1,199 | 1,186 | 1,190 | 4,200 |
| 2005/12/07 | 1,195 | 1,195 | 1,180 | 1,186 | 6,700 |
| 2005/12/06 | 1,200 | 1,200 | 1,180 | 1,180 | 12,300 |
| 2005/12/05 | 1,190 | 1,190 | 1,159 | 1,165 | 4,300 |
| 2005/12/02 | 1,185 | 1,185 | 1,150 | 1,160 | 14,000 |
| 2005/12/01 | 1,182 | 1,199 | 1,182 | 1,182 | 1,600 |
| 2005/11/30 | 1,185 | 1,189 | 1,180 | 1,181 | 3,300 |
| 2005/11/29 | 1,190 | 1,190 | 1,180 | 1,180 | 4,300 |
| 2005/11/28 | 1,200 | 1,200 | 1,185 | 1,185 | 6,200 |
| 2005/11/25 | 1,198 | 1,198 | 1,180 | 1,180 | 2,800 |
| 2005/11/24 | 1,178 | 1,180 | 1,178 | 1,180 | 5,000 |
| 2005/11/22 | 1,170 | 1,170 | 1,165 | 1,165 | 600 |
| 2005/11/21 | 1,156 | 1,160 | 1,150 | 1,150 | 6,800 |
| 2005/11/18 | 1,160 | 1,170 | 1,156 | 1,170 | 1,500 |
| 2005/11/17 | 1,170 | 1,172 | 1,156 | 1,156 | 1,200 |
| 2005/11/16 | 1,160 | 1,170 | 1,155 | 1,170 | 1,400 |
| 2005/11/15 | 1,170 | 1,180 | 1,170 | 1,170 | 3,100 |
| 2005/11/14 | 1,167 | 1,185 | 1,150 | 1,180 | 10,100 |
| 2005/11/11 | 1,169 | 1,169 | 1,161 | 1,166 | 2,500 |
| 2005/11/10 | 1,166 | 1,175 | 1,160 | 1,160 | 4,500 |
| 2005/11/09 | 1,171 | 1,180 | 1,165 | 1,179 | 2,900 |
| 2005/11/08 | 1,172 | 1,180 | 1,171 | 1,171 | 4,100 |
| 2005/11/07 | 1,185 | 1,200 | 1,171 | 1,171 | 4,500 |
| 2005/11/04 | 1,180 | 1,180 | 1,170 | 1,170 | 6,000 |
| 2005/11/02 | 1,185 | 1,200 | 1,170 | 1,170 | 6,500 |
| 2005/11/01 | 1,182 | 1,195 | 1,180 | 1,183 | 1,600 |
| 2005/10/31 | 1,219 | 1,219 | 1,180 | 1,180 | 10,400 |
| 2005/10/28 | 1,220 | 1,220 | 1,185 | 1,185 | 9,900 |
| 2005/10/27 | 1,200 | 1,200 | 1,175 | 1,180 | 10,400 |
| 2005/10/26 | 1,230 | 1,230 | 1,200 | 1,200 | 3,700 |
| 2005/10/25 | 1,230 | 1,230 | 1,190 | 1,220 | 13,200 |
| 2005/10/24 | 1,200 | 1,200 | 1,133 | 1,175 | 12,000 |
| 2005/10/21 | 1,145 | 1,184 | 1,145 | 1,180 | 13,300 |
| 2005/10/20 | 1,145 | 1,145 | 1,140 | 1,145 | 1,800 |
| 2005/10/19 | 1,131 | 1,150 | 1,131 | 1,150 | 10,700 |
| 2005/10/18 | 1,121 | 1,139 | 1,121 | 1,130 | 1,600 |
| 2005/10/17 | 1,150 | 1,150 | 1,150 | 1,150 | 600 |
| 2005/10/14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,500 |
| 2005/10/13 | 1,131 | 1,155 | 1,131 | 1,155 | 23,400 |
| 2005/10/12 | 1,151 | 1,151 | 1,130 | 1,130 | 300 |
| 2005/10/11 | 1,153 | 1,154 | 1,150 | 1,154 | 1,500 |
| 2005/10/07 | 1,135 | 1,157 | 1,097 | 1,157 | 4,100 |
| 2005/10/06 | 1,159 | 1,159 | 1,140 | 1,140 | 400 |
| 2005/10/05 | 1,162 | 1,167 | 1,162 | 1,167 | 1,300 |
| 2005/10/04 | 1,160 | 1,162 | 1,160 | 1,160 | 300 |
| 2005/10/03 | 1,140 | 1,160 | 1,130 | 1,160 | 400 |
| 2005/09/30 | 1,096 | 1,128 | 1,096 | 1,128 | 4,800 |
| 2005/09/29 | 1,170 | 1,176 | 1,170 | 1,176 | 3,500 |
| 2005/09/28 | 1,178 | 1,178 | 1,170 | 1,170 | 3,000 |
| 2005/09/26 | 1,198 | 1,198 | 1,158 | 1,158 | 500 |
| 2005/09/22 | 1,150 | 1,177 | 1,150 | 1,150 | 600 |
| 2005/09/21 | 1,170 | 1,175 | 1,150 | 1,175 | 2,000 |
| 2005/09/20 | 1,170 | 1,170 | 1,170 | 1,170 | 300 |
| 2005/09/16 | 1,173 | 1,173 | 1,173 | 1,173 | 100 |
| 2005/09/15 | 1,160 | 1,179 | 1,155 | 1,179 | 1,800 |
| 2005/09/14 | 1,185 | 1,185 | 1,170 | 1,180 | 10,000 |
| 2005/09/13 | 1,198 | 1,198 | 1,151 | 1,185 | 900 |
| 2005/09/12 | 1,160 | 1,210 | 1,150 | 1,200 | 13,300 |
| 2005/09/09 | 1,150 | 1,150 | 1,071 | 1,130 | 10,400 |
| 2005/09/08 | 1,200 | 1,210 | 1,200 | 1,210 | 400 |
| 2005/09/07 | 1,200 | 1,207 | 1,200 | 1,207 | 700 |
| 2005/09/06 | 1,190 | 1,200 | 1,190 | 1,200 | 500 |
| 2005/09/05 | 1,214 | 1,220 | 1,200 | 1,215 | 2,700 |
| 2005/09/02 | 1,210 | 1,235 | 1,200 | 1,235 | 3,100 |
| 2005/09/01 | 1,185 | 1,200 | 1,185 | 1,200 | 9,700 |
| 2005/08/31 | 1,185 | 1,185 | 1,170 | 1,170 | 400 |
| 2005/08/30 | 1,160 | 1,172 | 1,152 | 1,172 | 1,400 |
| 2005/08/29 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2005/08/26 | 1,230 | 1,230 | 1,200 | 1,200 | 1,400 |
| 2005/08/24 | 1,160 | 1,238 | 1,160 | 1,230 | 2,100 |
| 2005/08/23 | 1,220 | 1,245 | 1,219 | 1,240 | 11,900 |
| 2005/08/22 | 1,230 | 1,230 | 1,207 | 1,207 | 200 |
| 2005/08/18 | 1,233 | 1,233 | 1,233 | 1,233 | 300 |
| 2005/08/17 | 1,210 | 1,240 | 1,210 | 1,234 | 600 |
| 2005/08/15 | 1,245 | 1,248 | 1,245 | 1,246 | 600 |
| 2005/08/12 | 1,225 | 1,249 | 1,225 | 1,248 | 14,700 |
| 2005/08/11 | 1,210 | 1,229 | 1,210 | 1,229 | 1,800 |
| 2005/08/10 | 1,195 | 1,215 | 1,195 | 1,205 | 900 |
| 2005/08/09 | 1,225 | 1,225 | 1,215 | 1,215 | 1,800 |
| 2005/08/08 | 1,180 | 1,200 | 1,180 | 1,200 | 1,500 |
| 2005/08/05 | 1,219 | 1,230 | 1,200 | 1,220 | 6,000 |
| 2005/08/04 | 1,175 | 1,205 | 1,175 | 1,200 | 900 |
| 2005/08/03 | 1,214 | 1,214 | 1,214 | 1,214 | 1,500 |
| 2005/08/02 | 1,214 | 1,215 | 1,214 | 1,215 | 2,700 |
| 2005/08/01 | 1,215 | 1,215 | 1,215 | 1,215 | 4,100 |
| 2005/07/29 | 1,200 | 1,210 | 1,200 | 1,210 | 500 |
| 2005/07/28 | 1,215 | 1,215 | 1,215 | 1,215 | 600 |
| 2005/07/26 | 1,209 | 1,210 | 1,205 | 1,205 | 3,300 |
| 2005/07/25 | 1,215 | 1,215 | 1,200 | 1,210 | 2,600 |
| 2005/07/22 | 1,202 | 1,210 | 1,200 | 1,210 | 13,400 |
| 2005/07/21 | 1,201 | 1,201 | 1,190 | 1,200 | 5,100 |
| 2005/07/20 | 1,210 | 1,210 | 1,200 | 1,200 | 6,900 |
| 2005/07/19 | 1,200 | 1,210 | 1,200 | 1,200 | 3,300 |
| 2005/07/15 | 1,200 | 1,200 | 1,190 | 1,200 | 6,000 |
| 2005/07/14 | 1,200 | 1,200 | 1,190 | 1,190 | 400 |
| 2005/07/13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,400 |
| 2005/07/12 | 1,190 | 1,200 | 1,185 | 1,200 | 3,500 |
| 2005/07/11 | 1,200 | 1,205 | 1,185 | 1,185 | 7,000 |
| 2005/07/08 | 1,200 | 1,200 | 1,200 | 1,200 | 700 |
| 2005/07/07 | 1,200 | 1,200 | 1,150 | 1,185 | 3,800 |
| 2005/07/06 | 1,150 | 1,219 | 1,150 | 1,219 | 5,900 |
| 2005/07/05 | 1,210 | 1,230 | 1,200 | 1,230 | 2,000 |
| 2005/07/04 | 1,200 | 1,230 | 1,200 | 1,230 | 500 |
| 2005/07/01 | 1,240 | 1,240 | 1,230 | 1,230 | 500 |
| 2005/06/30 | 1,230 | 1,230 | 1,226 | 1,226 | 1,000 |
| 2005/06/29 | 1,249 | 1,250 | 1,230 | 1,230 | 4,000 |
| 2005/06/28 | 1,215 | 1,250 | 1,215 | 1,250 | 12,800 |
| 2005/06/27 | 1,200 | 1,207 | 1,200 | 1,207 | 1,200 |
| 2005/06/24 | 1,240 | 1,240 | 1,225 | 1,225 | 2,500 |
| 2005/06/23 | 1,238 | 1,241 | 1,230 | 1,240 | 7,500 |
| 2005/06/22 | 1,235 | 1,235 | 1,225 | 1,232 | 2,000 |
| 2005/06/21 | 1,190 | 1,239 | 1,170 | 1,237 | 6,700 |
| 2005/06/20 | 1,228 | 1,239 | 1,225 | 1,239 | 900 |
| 2005/06/17 | 1,255 | 1,255 | 1,225 | 1,239 | 2,900 |
| 2005/06/16 | 1,260 | 1,260 | 1,242 | 1,242 | 4,700 |
| 2005/06/15 | 1,244 | 1,260 | 1,230 | 1,240 | 11,100 |
| 2005/06/14 | 1,205 | 1,249 | 1,205 | 1,244 | 12,900 |
| 2005/06/13 | 1,213 | 1,217 | 1,205 | 1,216 | 8,000 |
| 2005/06/10 | 1,155 | 1,198 | 1,155 | 1,198 | 1,700 |
| 2005/06/09 | 1,170 | 1,188 | 1,155 | 1,188 | 1,800 |
| 2005/06/08 | 1,170 | 1,190 | 1,150 | 1,171 | 2,500 |
| 2005/06/06 | 1,175 | 1,180 | 1,151 | 1,170 | 1,700 |
| 2005/06/03 | 1,180 | 1,180 | 1,172 | 1,172 | 2,100 |
| 2005/06/02 | 1,186 | 1,195 | 1,180 | 1,195 | 3,100 |
| 2005/06/01 | 1,166 | 1,166 | 1,166 | 1,166 | 200 |
| 2005/05/31 | 1,150 | 1,200 | 1,150 | 1,200 | 3,000 |
| 2005/05/30 | 1,200 | 1,220 | 1,200 | 1,220 | 300 |
| 2005/05/27 | 1,199 | 1,219 | 1,199 | 1,219 | 12,700 |
| 2005/05/26 | 1,199 | 1,200 | 1,199 | 1,199 | 1,000 |
| 2005/05/25 | 1,185 | 1,200 | 1,150 | 1,200 | 1,800 |
| 2005/05/24 | 1,180 | 1,210 | 1,180 | 1,210 | 13,700 |
| 2005/05/23 | 1,180 | 1,190 | 1,177 | 1,177 | 26,000 |
| 2005/05/20 | 1,150 | 1,185 | 1,140 | 1,180 | 15,200 |
| 2005/05/19 | 1,130 | 1,160 | 1,110 | 1,160 | 900 |
| 2005/05/18 | 1,160 | 1,160 | 1,150 | 1,150 | 3,200 |
| 2005/05/13 | 1,165 | 1,185 | 1,140 | 1,185 | 7,600 |
| 2005/05/12 | 1,150 | 1,170 | 1,100 | 1,170 | 7,400 |
| 2005/05/11 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2005/05/10 | 1,137 | 1,150 | 1,137 | 1,140 | 2,800 |
| 2005/05/09 | 1,134 | 1,139 | 1,134 | 1,135 | 7,300 |
| 2005/05/06 | 1,117 | 1,130 | 1,117 | 1,120 | 7,800 |
| 2005/05/02 | 1,100 | 1,100 | 1,075 | 1,095 | 2,200 |
| 2005/04/28 | 1,138 | 1,139 | 1,090 | 1,100 | 8,600 |
| 2005/04/27 | 1,118 | 1,130 | 1,115 | 1,115 | 4,000 |
| 2005/04/26 | 1,100 | 1,129 | 1,100 | 1,115 | 4,200 |
| 2005/04/25 | 1,094 | 1,100 | 1,090 | 1,090 | 2,400 |
| 2005/04/22 | 1,088 | 1,100 | 1,088 | 1,100 | 2,100 |
| 2005/04/21 | 1,088 | 1,088 | 1,088 | 1,088 | 1,000 |
| 2005/04/20 | 1,100 | 1,100 | 1,100 | 1,100 | 400 |
| 2005/04/19 | 1,060 | 1,099 | 1,055 | 1,099 | 4,600 |
| 2005/04/18 | 1,036 | 1,050 | 1,036 | 1,050 | 5,700 |
| 2005/04/15 | 1,025 | 1,035 | 1,025 | 1,035 | 1,700 |
| 2005/04/14 | 1,080 | 1,085 | 1,025 | 1,026 | 5,900 |
| 2005/04/13 | 1,100 | 1,100 | 1,081 | 1,100 | 3,400 |
| 2005/04/12 | 1,151 | 1,151 | 1,100 | 1,145 | 2,700 |
| 2005/04/11 | 1,135 | 1,135 | 1,135 | 1,135 | 200 |
| 2005/04/08 | 1,160 | 1,160 | 1,150 | 1,155 | 2,000 |
| 2005/04/06 | 1,155 | 1,160 | 1,152 | 1,160 | 7,500 |
| 2005/04/05 | 1,140 | 1,160 | 1,140 | 1,160 | 3,800 |
| 2005/04/04 | 1,149 | 1,160 | 1,131 | 1,160 | 3,900 |
| 2005/04/01 | 1,140 | 1,150 | 1,130 | 1,150 | 6,300 |
| 2005/03/31 | 1,110 | 1,150 | 1,110 | 1,150 | 3,200 |
| 2005/03/30 | 1,135 | 1,135 | 1,080 | 1,120 | 2,500 |
| 2005/03/29 | 1,160 | 1,160 | 1,121 | 1,145 | 1,100 |
| 2005/03/28 | 1,160 | 1,160 | 1,110 | 1,150 | 2,500 |
| 2005/03/25 | 1,140 | 1,140 | 1,099 | 1,100 | 8,300 |
| 2005/03/24 | 1,170 | 1,170 | 1,155 | 1,160 | 4,700 |
| 2005/03/23 | 1,190 | 1,190 | 1,160 | 1,170 | 6,400 |
| 2005/03/22 | 1,121 | 1,200 | 1,121 | 1,160 | 12,400 |
| 2005/03/18 | 1,058 | 1,110 | 1,058 | 1,110 | 19,200 |
| 2005/03/17 | 1,010 | 1,050 | 1,010 | 1,050 | 5,800 |
| 2005/03/16 | 1,030 | 1,050 | 1,030 | 1,050 | 12,600 |
| 2005/03/15 | 996 | 1,050 | 996 | 1,040 | 19,200 |
| 2005/03/14 | 975 | 990 | 975 | 990 | 6,100 |
| 2005/03/11 | 951 | 980 | 951 | 980 | 5,100 |
| 2005/03/10 | 970 | 970 | 923 | 935 | 3,100 |
| 2005/03/09 | 970 | 972 | 970 | 972 | 600 |
| 2005/03/08 | 970 | 973 | 966 | 970 | 3,000 |
| 2005/03/07 | 970 | 990 | 970 | 970 | 3,700 |
| 2005/03/04 | 1,000 | 1,000 | 980 | 990 | 2,500 |
| 2005/03/03 | 996 | 1,000 | 996 | 1,000 | 8,500 |
| 2005/03/02 | 996 | 996 | 980 | 991 | 3,500 |
| 2005/03/01 | 1,020 | 1,020 | 996 | 1,010 | 3,600 |
| 2005/02/28 | 980 | 1,015 | 980 | 1,010 | 18,700 |
| 2005/02/25 | 972 | 980 | 961 | 980 | 11,500 |
| 2005/02/24 | 922 | 960 | 922 | 960 | 12,700 |
| 2005/02/23 | 915 | 925 | 915 | 920 | 12,500 |
| 2005/02/22 | 910 | 920 | 910 | 911 | 7,800 |
| 2005/02/21 | 920 | 920 | 890 | 890 | 5,300 |
| 2005/02/18 | 924 | 929 | 916 | 923 | 12,000 |
| 2005/02/17 | 924 | 930 | 915 | 924 | 20,600 |
| 2005/02/16 | 935 | 940 | 924 | 924 | 3,400 |
| 2005/02/15 | 921 | 921 | 910 | 910 | 11,100 |
| 2005/02/14 | 918 | 920 | 910 | 920 | 4,100 |
| 2005/02/10 | 915 | 920 | 910 | 910 | 2,200 |
| 2005/02/09 | 920 | 920 | 910 | 910 | 6,700 |
| 2005/02/08 | 910 | 920 | 910 | 918 | 16,600 |
| 2005/02/07 | 905 | 910 | 895 | 910 | 3,800 |
| 2005/02/04 | 909 | 909 | 900 | 900 | 3,300 |
| 2005/02/03 | 880 | 908 | 880 | 900 | 2,500 |
| 2005/02/02 | 890 | 910 | 881 | 890 | 2,700 |
| 2005/02/01 | 870 | 880 | 870 | 880 | 1,500 |
| 2005/01/31 | 879 | 880 | 851 | 870 | 3,300 |
| 2005/01/28 | 880 | 888 | 880 | 880 | 7,300 |
| 2005/01/27 | 899 | 899 | 882 | 888 | 2,500 |
| 2005/01/26 | 906 | 910 | 890 | 890 | 1,900 |
| 2005/01/25 | 912 | 914 | 890 | 905 | 5,100 |
| 2005/01/24 | 918 | 918 | 910 | 914 | 2,400 |
| 2005/01/21 | 920 | 920 | 906 | 915 | 1,300 |
| 2005/01/20 | 920 | 920 | 910 | 910 | 2,600 |
| 2005/01/19 | 915 | 930 | 915 | 920 | 16,300 |
| 2005/01/18 | 925 | 925 | 904 | 904 | 2,600 |
| 2005/01/17 | 915 | 915 | 904 | 915 | 2,300 |
| 2005/01/14 | 920 | 920 | 880 | 911 | 4,300 |
| 2005/01/13 | 935 | 935 | 910 | 910 | 2,400 |
| 2005/01/12 | 934 | 934 | 925 | 931 | 8,100 |
| 2005/01/11 | 905 | 940 | 905 | 935 | 7,600 |
| 2005/01/07 | 885 | 910 | 885 | 899 | 8,700 |
| 2005/01/06 | 908 | 908 | 870 | 885 | 5,400 |
| 2005/01/05 | 895 | 910 | 895 | 909 | 6,300 |
| 2005/01/04 | 880 | 889 | 880 | 885 | 2,600 |