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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,075 | 1,075 | 1,075 | 1,075 | 100 |
| 2006/12/28 | 1,125 | 1,125 | 1,120 | 1,120 | 700 |
| 2006/12/27 | 1,065 | 1,065 | 1,065 | 1,065 | 200 |
| 2006/12/26 | 1,060 | 1,070 | 1,060 | 1,070 | 3,600 |
| 2006/12/25 | 1,079 | 1,079 | 1,060 | 1,063 | 2,100 |
| 2006/12/22 | 1,075 | 1,080 | 1,065 | 1,080 | 3,200 |
| 2006/12/21 | 1,060 | 1,080 | 1,060 | 1,080 | 1,700 |
| 2006/12/20 | 1,061 | 1,100 | 1,061 | 1,063 | 1,100 |
| 2006/12/19 | 1,070 | 1,070 | 1,061 | 1,065 | 700 |
| 2006/12/18 | 1,079 | 1,079 | 1,078 | 1,079 | 17,300 |
| 2006/12/15 | 1,091 | 1,100 | 1,076 | 1,100 | 17,500 |
| 2006/12/14 | 1,060 | 1,060 | 1,055 | 1,055 | 500 |
| 2006/12/13 | 1,052 | 1,060 | 1,050 | 1,060 | 900 |
| 2006/12/12 | 1,080 | 1,080 | 1,078 | 1,078 | 1,200 |
| 2006/12/11 | 1,085 | 1,085 | 1,022 | 1,080 | 4,800 |
| 2006/12/08 | 1,085 | 1,085 | 1,080 | 1,085 | 1,900 |
| 2006/12/07 | 1,088 | 1,090 | 1,080 | 1,090 | 1,700 |
| 2006/12/06 | 1,089 | 1,089 | 1,089 | 1,089 | 100 |
| 2006/12/05 | 1,099 | 1,099 | 1,083 | 1,083 | 900 |
| 2006/12/04 | 1,080 | 1,099 | 1,080 | 1,099 | 2,000 |
| 2006/12/01 | 1,080 | 1,090 | 1,080 | 1,090 | 2,200 |
| 2006/11/30 | 1,080 | 1,085 | 1,080 | 1,085 | 2,000 |
| 2006/11/29 | 1,090 | 1,090 | 1,080 | 1,085 | 1,900 |
| 2006/11/28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,500 |
| 2006/11/27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,100 |
| 2006/11/22 | 1,060 | 1,070 | 1,060 | 1,060 | 900 |
| 2006/11/21 | 1,060 | 1,060 | 1,050 | 1,050 | 2,200 |
| 2006/11/20 | 1,065 | 1,065 | 1,060 | 1,060 | 2,000 |
| 2006/11/17 | 1,098 | 1,098 | 1,065 | 1,065 | 1,600 |
| 2006/11/16 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2006/11/15 | 1,075 | 1,080 | 1,070 | 1,070 | 2,300 |
| 2006/11/14 | 1,110 | 1,110 | 1,088 | 1,088 | 800 |
| 2006/11/13 | 1,128 | 1,128 | 1,060 | 1,098 | 700 |
| 2006/11/10 | 1,110 | 1,120 | 1,110 | 1,110 | 2,100 |
| 2006/11/09 | 1,140 | 1,140 | 1,110 | 1,111 | 500 |
| 2006/11/08 | 1,140 | 1,140 | 1,130 | 1,130 | 2,200 |
| 2006/11/07 | 1,150 | 1,150 | 1,140 | 1,140 | 1,700 |
| 2006/11/06 | 1,188 | 1,188 | 1,135 | 1,135 | 800 |
| 2006/11/02 | 1,131 | 1,148 | 1,129 | 1,148 | 2,200 |
| 2006/11/01 | 1,130 | 1,130 | 1,129 | 1,130 | 700 |
| 2006/10/31 | 1,105 | 1,140 | 1,105 | 1,130 | 1,900 |
| 2006/10/30 | 1,149 | 1,150 | 1,105 | 1,105 | 3,500 |
| 2006/10/27 | 1,240 | 1,240 | 1,150 | 1,150 | 5,600 |
| 2006/10/26 | 1,140 | 1,180 | 1,140 | 1,140 | 1,700 |
| 2006/10/25 | 1,120 | 1,140 | 1,120 | 1,140 | 1,500 |
| 2006/10/24 | 1,128 | 1,128 | 1,100 | 1,100 | 3,100 |
| 2006/10/23 | 1,129 | 1,129 | 1,125 | 1,125 | 1,200 |
| 2006/10/20 | 1,164 | 1,165 | 1,115 | 1,135 | 1,500 |
| 2006/10/19 | 1,165 | 1,165 | 1,165 | 1,165 | 100 |
| 2006/10/18 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2006/10/17 | 1,158 | 1,160 | 1,148 | 1,160 | 4,800 |
| 2006/10/16 | 1,090 | 1,120 | 1,083 | 1,100 | 2,500 |
| 2006/10/13 | 1,110 | 1,110 | 1,075 | 1,100 | 2,200 |
| 2006/10/12 | 1,110 | 1,110 | 1,110 | 1,110 | 1,300 |
| 2006/10/11 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 |
| 2006/10/10 | 1,135 | 1,135 | 1,123 | 1,123 | 900 |
| 2006/10/06 | 1,170 | 1,170 | 1,140 | 1,140 | 1,500 |
| 2006/10/05 | 1,180 | 1,180 | 1,160 | 1,180 | 2,000 |
| 2006/10/04 | 1,190 | 1,190 | 1,185 | 1,185 | 400 |
| 2006/10/03 | 1,210 | 1,210 | 1,190 | 1,197 | 2,200 |
| 2006/10/02 | 1,240 | 1,260 | 1,240 | 1,260 | 500 |
| 2006/09/29 | 1,200 | 1,240 | 1,180 | 1,240 | 3,300 |
| 2006/09/28 | 1,250 | 1,250 | 1,165 | 1,180 | 1,500 |
| 2006/09/27 | 1,170 | 1,220 | 1,160 | 1,220 | 14,200 |
| 2006/09/26 | 1,179 | 1,179 | 1,160 | 1,160 | 500 |
| 2006/09/25 | 1,159 | 1,180 | 1,151 | 1,180 | 700 |
| 2006/09/22 | 1,149 | 1,199 | 1,128 | 1,199 | 2,400 |
| 2006/09/21 | 1,128 | 1,132 | 1,128 | 1,130 | 400 |
| 2006/09/20 | 1,144 | 1,144 | 1,123 | 1,125 | 1,200 |
| 2006/09/19 | 1,170 | 1,170 | 1,140 | 1,140 | 2,000 |
| 2006/09/15 | 1,175 | 1,175 | 1,170 | 1,170 | 200 |
| 2006/09/14 | 1,200 | 1,200 | 1,172 | 1,175 | 2,300 |
| 2006/09/13 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2006/09/12 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2006/09/08 | 1,220 | 1,220 | 1,220 | 1,220 | 400 |
| 2006/09/07 | 1,225 | 1,230 | 1,225 | 1,225 | 800 |
| 2006/09/06 | 1,225 | 1,225 | 1,225 | 1,225 | 300 |
| 2006/09/05 | 1,230 | 1,250 | 1,230 | 1,245 | 2,100 |
| 2006/09/04 | 1,200 | 1,220 | 1,200 | 1,210 | 1,300 |
| 2006/09/01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,300 |
| 2006/08/31 | 1,195 | 1,220 | 1,195 | 1,200 | 1,800 |
| 2006/08/30 | 1,169 | 1,169 | 1,167 | 1,167 | 400 |
| 2006/08/29 | 1,165 | 1,170 | 1,165 | 1,169 | 400 |
| 2006/08/28 | 1,180 | 1,180 | 1,146 | 1,180 | 1,900 |
| 2006/08/25 | 1,242 | 1,242 | 1,140 | 1,140 | 1,600 |
| 2006/08/24 | 1,219 | 1,222 | 1,181 | 1,222 | 800 |
| 2006/08/23 | 1,269 | 1,269 | 1,221 | 1,221 | 1,200 |
| 2006/08/21 | 1,245 | 1,273 | 1,245 | 1,273 | 2,300 |
| 2006/08/18 | 1,205 | 1,256 | 1,186 | 1,205 | 10,300 |
| 2006/08/17 | 1,140 | 1,190 | 1,140 | 1,185 | 4,500 |
| 2006/08/16 | 1,112 | 1,148 | 1,112 | 1,130 | 6,800 |
| 2006/08/15 | 1,115 | 1,115 | 1,100 | 1,100 | 2,800 |
| 2006/08/14 | 1,130 | 1,130 | 1,110 | 1,115 | 6,600 |
| 2006/08/11 | 1,135 | 1,150 | 1,120 | 1,130 | 6,200 |
| 2006/08/10 | 1,140 | 1,150 | 1,115 | 1,115 | 2,000 |
| 2006/08/09 | 1,150 | 1,158 | 1,150 | 1,150 | 1,300 |
| 2006/08/08 | 1,170 | 1,170 | 1,150 | 1,150 | 1,900 |
| 2006/08/07 | 1,200 | 1,200 | 1,170 | 1,170 | 1,400 |
| 2006/08/04 | 1,234 | 1,234 | 1,210 | 1,210 | 2,900 |
| 2006/08/03 | 1,212 | 1,212 | 1,212 | 1,212 | 100 |
| 2006/08/02 | 1,226 | 1,226 | 1,182 | 1,220 | 700 |
| 2006/08/01 | 1,270 | 1,270 | 1,230 | 1,250 | 1,400 |
| 2006/07/31 | 1,260 | 1,279 | 1,260 | 1,279 | 700 |
| 2006/07/28 | 1,280 | 1,280 | 1,280 | 1,280 | 700 |
| 2006/07/26 | 1,250 | 1,250 | 1,220 | 1,220 | 600 |
| 2006/07/25 | 1,240 | 1,240 | 1,220 | 1,220 | 800 |
| 2006/07/24 | 1,170 | 1,200 | 1,130 | 1,200 | 1,700 |
| 2006/07/20 | 1,270 | 1,290 | 1,270 | 1,290 | 1,000 |
| 2006/07/19 | 1,240 | 1,280 | 1,240 | 1,280 | 600 |
| 2006/07/18 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2006/07/14 | 1,259 | 1,259 | 1,259 | 1,259 | 100 |
| 2006/07/13 | 1,289 | 1,289 | 1,289 | 1,289 | 400 |
| 2006/07/12 | 1,250 | 1,250 | 1,249 | 1,249 | 700 |
| 2006/07/11 | 1,250 | 1,251 | 1,249 | 1,250 | 1,200 |
| 2006/07/10 | 1,260 | 1,260 | 1,251 | 1,254 | 1,300 |
| 2006/07/07 | 1,290 | 1,290 | 1,260 | 1,270 | 2,100 |
| 2006/07/06 | 1,310 | 1,310 | 1,280 | 1,290 | 1,400 |
| 2006/07/05 | 1,349 | 1,349 | 1,283 | 1,290 | 3,100 |
| 2006/07/04 | 1,360 | 1,360 | 1,350 | 1,350 | 600 |
| 2006/07/03 | 1,350 | 1,360 | 1,350 | 1,360 | 200 |
| 2006/06/30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2006/06/29 | 1,400 | 1,400 | 1,395 | 1,395 | 1,700 |
| 2006/06/28 | 1,400 | 1,400 | 1,398 | 1,400 | 1,800 |
| 2006/06/27 | 1,384 | 1,400 | 1,365 | 1,400 | 1,700 |
| 2006/06/26 | 1,350 | 1,385 | 1,350 | 1,375 | 4,000 |
| 2006/06/23 | 1,390 | 1,390 | 1,380 | 1,390 | 3,100 |
| 2006/06/22 | 1,385 | 1,385 | 1,350 | 1,350 | 300 |
| 2006/06/21 | 1,350 | 1,385 | 1,340 | 1,385 | 2,600 |
| 2006/06/20 | 1,311 | 1,350 | 1,311 | 1,340 | 2,700 |
| 2006/06/19 | 1,340 | 1,340 | 1,302 | 1,310 | 2,200 |
| 2006/06/16 | 1,350 | 1,350 | 1,271 | 1,300 | 1,900 |
| 2006/06/15 | 1,250 | 1,270 | 1,240 | 1,270 | 4,800 |
| 2006/06/14 | 1,311 | 1,311 | 1,220 | 1,270 | 4,900 |
| 2006/06/13 | 1,320 | 1,320 | 1,312 | 1,312 | 800 |
| 2006/06/09 | 1,310 | 1,320 | 1,310 | 1,320 | 400 |
| 2006/06/08 | 1,311 | 1,340 | 1,311 | 1,340 | 200 |
| 2006/06/07 | 1,349 | 1,349 | 1,311 | 1,311 | 200 |
| 2006/06/06 | 1,300 | 1,300 | 1,300 | 1,300 | 600 |
| 2006/06/05 | 1,390 | 1,390 | 1,350 | 1,350 | 300 |
| 2006/06/02 | 1,375 | 1,400 | 1,375 | 1,400 | 8,300 |
| 2006/06/01 | 1,394 | 1,394 | 1,374 | 1,374 | 200 |
| 2006/05/31 | 1,402 | 1,402 | 1,400 | 1,400 | 300 |
| 2006/05/30 | 1,420 | 1,420 | 1,412 | 1,412 | 1,900 |
| 2006/05/29 | 1,410 | 1,420 | 1,410 | 1,412 | 500 |
| 2006/05/26 | 1,420 | 1,420 | 1,410 | 1,410 | 1,400 |
| 2006/05/25 | 1,420 | 1,420 | 1,400 | 1,400 | 1,100 |
| 2006/05/24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2006/05/23 | 1,450 | 1,450 | 1,430 | 1,430 | 2,700 |
| 2006/05/22 | 1,439 | 1,439 | 1,430 | 1,430 | 1,100 |
| 2006/05/19 | 1,416 | 1,439 | 1,400 | 1,439 | 1,600 |
| 2006/05/18 | 1,455 | 1,455 | 1,415 | 1,415 | 1,000 |
| 2006/05/17 | 1,403 | 1,435 | 1,400 | 1,435 | 1,400 |
| 2006/05/16 | 1,500 | 1,500 | 1,470 | 1,470 | 700 |
| 2006/05/15 | 1,510 | 1,510 | 1,500 | 1,500 | 900 |
| 2006/05/12 | 1,510 | 1,520 | 1,502 | 1,520 | 14,600 |
| 2006/05/11 | 1,520 | 1,520 | 1,500 | 1,505 | 12,900 |
| 2006/05/10 | 1,518 | 1,534 | 1,518 | 1,525 | 7,400 |
| 2006/05/09 | 1,500 | 1,520 | 1,500 | 1,510 | 10,500 |
| 2006/05/08 | 1,475 | 1,500 | 1,475 | 1,500 | 3,400 |
| 2006/05/02 | 1,470 | 1,485 | 1,470 | 1,475 | 6,000 |
| 2006/05/01 | 1,469 | 1,476 | 1,469 | 1,475 | 4,200 |
| 2006/04/28 | 1,479 | 1,479 | 1,450 | 1,473 | 4,300 |
| 2006/04/27 | 1,479 | 1,479 | 1,471 | 1,475 | 5,600 |
| 2006/04/26 | 1,451 | 1,451 | 1,451 | 1,451 | 200 |
| 2006/04/25 | 1,391 | 1,450 | 1,391 | 1,450 | 600 |
| 2006/04/24 | 1,350 | 1,450 | 1,350 | 1,450 | 9,300 |
| 2006/04/21 | 1,415 | 1,480 | 1,415 | 1,450 | 1,500 |
| 2006/04/20 | 1,470 | 1,477 | 1,450 | 1,475 | 4,800 |
| 2006/04/19 | 1,450 | 1,450 | 1,440 | 1,450 | 5,100 |
| 2006/04/18 | 1,450 | 1,450 | 1,450 | 1,450 | 400 |
| 2006/04/17 | 1,451 | 1,451 | 1,450 | 1,450 | 400 |
| 2006/04/14 | 1,458 | 1,460 | 1,450 | 1,450 | 1,800 |
| 2006/04/13 | 1,458 | 1,458 | 1,452 | 1,452 | 1,600 |
| 2006/04/12 | 1,475 | 1,480 | 1,460 | 1,461 | 2,700 |
| 2006/04/11 | 1,491 | 1,499 | 1,480 | 1,480 | 5,600 |
| 2006/04/10 | 1,490 | 1,490 | 1,475 | 1,480 | 5,600 |
| 2006/04/07 | 1,490 | 1,490 | 1,480 | 1,490 | 3,700 |
| 2006/04/06 | 1,490 | 1,490 | 1,465 | 1,470 | 5,500 |
| 2006/04/05 | 1,510 | 1,510 | 1,470 | 1,480 | 6,000 |
| 2006/04/04 | 1,499 | 1,510 | 1,490 | 1,510 | 12,300 |
| 2006/04/03 | 1,420 | 1,480 | 1,420 | 1,480 | 7,600 |
| 2006/03/31 | 1,410 | 1,440 | 1,410 | 1,420 | 6,200 |
| 2006/03/30 | 1,416 | 1,416 | 1,414 | 1,414 | 900 |
| 2006/03/29 | 1,430 | 1,430 | 1,410 | 1,410 | 1,000 |
| 2006/03/28 | 1,436 | 1,436 | 1,422 | 1,422 | 1,600 |
| 2006/03/27 | 1,446 | 1,446 | 1,430 | 1,438 | 800 |
| 2006/03/24 | 1,440 | 1,440 | 1,420 | 1,438 | 3,100 |
| 2006/03/23 | 1,419 | 1,436 | 1,411 | 1,436 | 1,300 |
| 2006/03/22 | 1,415 | 1,415 | 1,400 | 1,410 | 3,100 |
| 2006/03/20 | 1,400 | 1,420 | 1,400 | 1,400 | 3,900 |
| 2006/03/17 | 1,417 | 1,420 | 1,400 | 1,400 | 1,800 |
| 2006/03/16 | 1,410 | 1,410 | 1,391 | 1,400 | 1,100 |
| 2006/03/15 | 1,420 | 1,420 | 1,380 | 1,410 | 1,800 |
| 2006/03/14 | 1,450 | 1,450 | 1,420 | 1,420 | 2,800 |
| 2006/03/13 | 1,450 | 1,450 | 1,431 | 1,435 | 3,700 |
| 2006/03/10 | 1,430 | 1,450 | 1,420 | 1,450 | 10,700 |
| 2006/03/09 | 1,400 | 1,430 | 1,400 | 1,430 | 13,600 |
| 2006/03/08 | 1,429 | 1,429 | 1,420 | 1,420 | 3,300 |
| 2006/03/07 | 1,420 | 1,430 | 1,400 | 1,430 | 11,200 |
| 2006/03/06 | 1,440 | 1,440 | 1,400 | 1,420 | 6,200 |
| 2006/03/03 | 1,425 | 1,430 | 1,370 | 1,430 | 6,200 |
| 2006/03/02 | 1,402 | 1,450 | 1,370 | 1,429 | 15,300 |
| 2006/03/01 | 1,400 | 1,460 | 1,400 | 1,440 | 7,800 |
| 2006/02/28 | 1,480 | 1,480 | 1,400 | 1,469 | 12,800 |
| 2006/02/27 | 1,447 | 1,520 | 1,447 | 1,480 | 93,100 |
| 2006/02/24 | 1,320 | 1,395 | 1,320 | 1,387 | 17,100 |
| 2006/02/23 | 1,232 | 1,299 | 1,232 | 1,280 | 3,800 |
| 2006/02/22 | 1,240 | 1,240 | 1,185 | 1,185 | 5,500 |
| 2006/02/21 | 1,186 | 1,250 | 1,186 | 1,250 | 3,100 |
| 2006/02/20 | 1,205 | 1,215 | 1,195 | 1,200 | 6,800 |
| 2006/02/17 | 1,240 | 1,250 | 1,200 | 1,245 | 6,000 |
| 2006/02/16 | 1,325 | 1,326 | 1,270 | 1,270 | 6,300 |
| 2006/02/15 | 1,405 | 1,405 | 1,340 | 1,340 | 6,800 |
| 2006/02/14 | 1,380 | 1,400 | 1,290 | 1,385 | 3,900 |
| 2006/02/13 | 1,478 | 1,479 | 1,440 | 1,440 | 3,900 |
| 2006/02/10 | 1,465 | 1,480 | 1,440 | 1,480 | 8,000 |
| 2006/02/09 | 1,470 | 1,475 | 1,460 | 1,475 | 8,800 |
| 2006/02/08 | 1,490 | 1,490 | 1,450 | 1,460 | 4,100 |
| 2006/02/07 | 1,470 | 1,490 | 1,460 | 1,465 | 2,500 |
| 2006/02/06 | 1,494 | 1,495 | 1,470 | 1,485 | 2,600 |
| 2006/02/03 | 1,490 | 1,490 | 1,490 | 1,490 | 500 |
| 2006/02/02 | 1,466 | 1,494 | 1,466 | 1,490 | 5,300 |
| 2006/02/01 | 1,485 | 1,485 | 1,466 | 1,466 | 7,200 |
| 2006/01/31 | 1,500 | 1,545 | 1,485 | 1,485 | 9,900 |
| 2006/01/30 | 1,578 | 1,578 | 1,518 | 1,520 | 14,100 |
| 2006/01/27 | 1,431 | 1,529 | 1,431 | 1,518 | 45,400 |
| 2006/01/26 | 1,370 | 1,430 | 1,369 | 1,430 | 25,400 |
| 2006/01/25 | 1,312 | 1,350 | 1,310 | 1,350 | 2,500 |
| 2006/01/24 | 1,300 | 1,350 | 1,300 | 1,310 | 5,900 |
| 2006/01/23 | 1,360 | 1,360 | 1,315 | 1,315 | 6,000 |
| 2006/01/20 | 1,360 | 1,380 | 1,351 | 1,360 | 19,700 |
| 2006/01/19 | 1,220 | 1,350 | 1,215 | 1,325 | 27,400 |
| 2006/01/18 | 1,320 | 1,320 | 1,162 | 1,210 | 25,600 |
| 2006/01/17 | 1,384 | 1,384 | 1,362 | 1,362 | 9,600 |
| 2006/01/16 | 1,385 | 1,399 | 1,380 | 1,395 | 13,500 |
| 2006/01/13 | 1,429 | 1,429 | 1,400 | 1,400 | 8,400 |
| 2006/01/12 | 1,400 | 1,429 | 1,400 | 1,429 | 8,400 |
| 2006/01/11 | 1,430 | 1,430 | 1,400 | 1,419 | 8,400 |
| 2006/01/10 | 1,448 | 1,448 | 1,399 | 1,400 | 33,600 |
| 2006/01/06 | 1,345 | 1,448 | 1,325 | 1,400 | 48,400 |
| 2006/01/05 | 1,280 | 1,350 | 1,276 | 1,325 | 38,500 |
| 2006/01/04 | 1,275 | 1,281 | 1,266 | 1,268 | 25,500 |