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 |
---|---|---|---|---|---|
2008/12/30 | 576 | 576 | 576 | 576 | 100 |
2008/12/26 | 580 | 585 | 580 | 585 | 1,900 |
2008/12/25 | 537 | 540 | 537 | 540 | 500 |
2008/12/24 | 535 | 535 | 535 | 535 | 100 |
2008/12/22 | 549 | 549 | 539 | 539 | 200 |
2008/12/19 | 566 | 566 | 566 | 566 | 200 |
2008/12/18 | 555 | 555 | 555 | 555 | 100 |
2008/12/17 | 540 | 550 | 540 | 550 | 700 |
2008/12/16 | 550 | 550 | 550 | 550 | 400 |
2008/12/15 | 550 | 551 | 550 | 550 | 1,000 |
2008/12/12 | 600 | 600 | 575 | 590 | 3,400 |
2008/12/11 | 545 | 570 | 545 | 570 | 1,000 |
2008/12/10 | 540 | 555 | 540 | 555 | 700 |
2008/12/09 | 545 | 545 | 545 | 545 | 100 |
2008/12/05 | 515 | 545 | 515 | 545 | 1,000 |
2008/12/03 | 545 | 545 | 545 | 545 | 1,100 |
2008/12/01 | 510 | 555 | 510 | 550 | 2,400 |
2008/11/28 | 550 | 550 | 550 | 550 | 3,100 |
2008/11/27 | 550 | 550 | 545 | 550 | 500 |
2008/11/26 | 550 | 550 | 540 | 550 | 2,100 |
2008/11/25 | 550 | 550 | 550 | 550 | 1,100 |
2008/11/21 | 501 | 550 | 500 | 550 | 2,800 |
2008/11/20 | 550 | 550 | 540 | 540 | 1,900 |
2008/11/14 | 520 | 520 | 520 | 520 | 200 |
2008/11/13 | 530 | 540 | 513 | 523 | 5,600 |
2008/11/12 | 540 | 540 | 540 | 540 | 4,300 |
2008/11/11 | 550 | 550 | 540 | 550 | 1,600 |
2008/11/10 | 570 | 570 | 561 | 561 | 1,200 |
2008/11/07 | 590 | 590 | 590 | 590 | 400 |
2008/11/06 | 600 | 600 | 590 | 600 | 600 |
2008/11/05 | 624 | 625 | 620 | 620 | 1,700 |
2008/11/04 | 630 | 630 | 630 | 630 | 2,000 |
2008/10/31 | 650 | 650 | 620 | 650 | 700 |
2008/10/30 | 640 | 655 | 640 | 650 | 600 |
2008/10/29 | 630 | 630 | 630 | 630 | 200 |
2008/10/28 | 690 | 690 | 630 | 630 | 13,600 |
2008/10/27 | 600 | 600 | 580 | 600 | 2,800 |
2008/10/24 | 550 | 600 | 550 | 595 | 600 |
2008/10/23 | 590 | 590 | 590 | 590 | 200 |
2008/10/22 | 610 | 610 | 600 | 600 | 600 |
2008/10/21 | 600 | 610 | 600 | 610 | 900 |
2008/10/20 | 610 | 610 | 610 | 610 | 200 |
2008/10/17 | 600 | 600 | 600 | 600 | 100 |
2008/10/16 | 590 | 600 | 590 | 600 | 2,800 |
2008/10/15 | 640 | 640 | 580 | 610 | 2,200 |
2008/10/14 | 610 | 645 | 610 | 620 | 2,700 |
2008/10/10 | 580 | 600 | 520 | 600 | 1,100 |
2008/10/09 | 600 | 600 | 600 | 600 | 1,000 |
2008/10/08 | 570 | 610 | 570 | 610 | 1,700 |
2008/10/07 | 570 | 630 | 570 | 610 | 5,800 |
2008/10/06 | 615 | 660 | 615 | 660 | 1,300 |
2008/10/02 | 715 | 715 | 715 | 715 | 600 |
2008/09/30 | 713 | 715 | 680 | 715 | 3,000 |
2008/09/29 | 725 | 730 | 725 | 725 | 1,600 |
2008/09/26 | 729 | 729 | 725 | 725 | 1,700 |
2008/09/25 | 725 | 725 | 725 | 725 | 1,600 |
2008/09/24 | 725 | 725 | 725 | 725 | 100 |
2008/09/22 | 698 | 725 | 698 | 725 | 900 |
2008/09/18 | 720 | 720 | 718 | 718 | 400 |
2008/09/17 | 740 | 740 | 730 | 730 | 1,100 |
2008/09/16 | 740 | 750 | 740 | 750 | 1,100 |
2008/09/12 | 751 | 751 | 750 | 750 | 2,200 |
2008/09/11 | 750 | 751 | 750 | 750 | 3,400 |
2008/09/10 | 755 | 755 | 750 | 750 | 3,200 |
2008/09/08 | 750 | 750 | 750 | 750 | 3,200 |
2008/09/05 | 780 | 780 | 750 | 750 | 3,200 |
2008/09/04 | 800 | 800 | 797 | 797 | 1,700 |
2008/09/03 | 801 | 801 | 800 | 800 | 1,500 |
2008/09/02 | 800 | 800 | 800 | 800 | 100 |
2008/09/01 | 800 | 800 | 800 | 800 | 1,200 |
2008/08/29 | 845 | 845 | 840 | 840 | 1,900 |
2008/08/28 | 850 | 860 | 845 | 845 | 3,000 |
2008/08/27 | 805 | 837 | 805 | 830 | 1,200 |
2008/08/26 | 787 | 789 | 787 | 789 | 500 |
2008/08/25 | 785 | 790 | 777 | 777 | 2,000 |
2008/08/22 | 760 | 760 | 750 | 760 | 2,300 |
2008/08/21 | 810 | 810 | 810 | 810 | 3,000 |
2008/08/19 | 770 | 820 | 770 | 820 | 3,200 |
2008/08/18 | 760 | 800 | 760 | 800 | 700 |
2008/08/15 | 721 | 790 | 721 | 750 | 10,300 |
2008/08/14 | 708 | 760 | 708 | 715 | 27,000 |
2008/08/13 | 768 | 768 | 768 | 768 | 3,900 |
2008/08/12 | 868 | 868 | 868 | 868 | 3,400 |
2008/08/11 | 974 | 974 | 967 | 968 | 900 |
2008/08/08 | 968 | 968 | 968 | 968 | 100 |
2008/08/07 | 926 | 956 | 926 | 956 | 600 |
2008/08/05 | 929 | 960 | 915 | 960 | 1,600 |
2008/08/04 | 960 | 970 | 960 | 970 | 1,200 |
2008/07/30 | 979 | 979 | 979 | 979 | 100 |
2008/07/28 | 989 | 989 | 987 | 987 | 1,100 |
2008/07/25 | 980 | 980 | 980 | 980 | 100 |
2008/07/24 | 986 | 986 | 986 | 986 | 200 |
2008/07/23 | 985 | 988 | 978 | 978 | 10,800 |
2008/07/18 | 950 | 985 | 950 | 985 | 1,100 |
2008/07/16 | 975 | 975 | 975 | 975 | 100 |
2008/07/15 | 955 | 988 | 950 | 975 | 1,700 |
2008/07/14 | 951 | 970 | 951 | 970 | 200 |
2008/07/09 | 988 | 988 | 988 | 988 | 4,000 |
2008/07/08 | 988 | 989 | 988 | 988 | 4,800 |
2008/07/03 | 989 | 989 | 989 | 989 | 100 |
2008/07/02 | 1,005 | 1,005 | 982 | 982 | 1,300 |
2008/07/01 | 1,010 | 1,010 | 1,000 | 1,000 | 700 |
2008/06/30 | 1,039 | 1,039 | 1,030 | 1,030 | 700 |
2008/06/27 | 1,050 | 1,050 | 1,030 | 1,040 | 2,300 |
2008/06/26 | 1,031 | 1,035 | 1,031 | 1,035 | 1,000 |
2008/06/25 | 1,020 | 1,030 | 1,020 | 1,030 | 800 |
2008/06/24 | 1,050 | 1,053 | 1,046 | 1,050 | 9,300 |
2008/06/23 | 1,050 | 1,069 | 1,043 | 1,069 | 1,000 |
2008/06/20 | 1,045 | 1,068 | 1,045 | 1,065 | 1,800 |
2008/06/19 | 1,032 | 1,050 | 1,032 | 1,050 | 1,500 |
2008/06/18 | 1,057 | 1,057 | 1,052 | 1,052 | 700 |
2008/06/17 | 1,039 | 1,048 | 1,030 | 1,044 | 1,900 |
2008/06/16 | 1,060 | 1,060 | 1,040 | 1,040 | 1,700 |
2008/06/13 | 1,070 | 1,073 | 1,066 | 1,066 | 1,700 |
2008/06/12 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
2008/06/11 | 1,070 | 1,070 | 1,021 | 1,030 | 1,100 |
2008/06/10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
2008/06/09 | 1,040 | 1,075 | 1,040 | 1,075 | 4,100 |
2008/06/06 | 1,044 | 1,061 | 1,037 | 1,060 | 3,300 |
2008/06/05 | 1,040 | 1,050 | 1,040 | 1,050 | 700 |
2008/06/04 | 1,042 | 1,050 | 1,038 | 1,050 | 1,900 |
2008/06/03 | 1,040 | 1,040 | 1,038 | 1,038 | 500 |
2008/06/02 | 1,050 | 1,050 | 1,040 | 1,040 | 1,600 |
2008/05/30 | 1,040 | 1,048 | 1,040 | 1,048 | 300 |
2008/05/29 | 1,006 | 1,033 | 1,006 | 1,033 | 2,700 |
2008/05/28 | 1,068 | 1,068 | 1,033 | 1,033 | 2,700 |
2008/05/27 | 1,030 | 1,048 | 1,030 | 1,039 | 800 |
2008/05/26 | 1,018 | 1,075 | 1,018 | 1,030 | 1,600 |
2008/05/23 | 1,008 | 1,010 | 1,008 | 1,010 | 200 |
2008/05/22 | 989 | 1,005 | 980 | 988 | 3,900 |
2008/05/21 | 980 | 1,000 | 979 | 1,000 | 11,100 |
2008/05/20 | 1,010 | 1,010 | 991 | 998 | 5,200 |
2008/05/19 | 970 | 1,000 | 970 | 1,000 | 11,400 |
2008/05/16 | 960 | 970 | 960 | 960 | 2,600 |
2008/05/15 | 980 | 994 | 951 | 952 | 3,900 |
2008/05/14 | 974 | 974 | 960 | 960 | 1,100 |
2008/05/13 | 947 | 969 | 947 | 969 | 1,100 |
2008/05/12 | 969 | 969 | 960 | 969 | 800 |
2008/05/09 | 960 | 973 | 960 | 972 | 9,200 |
2008/05/08 | 938 | 955 | 938 | 950 | 7,300 |
2008/05/07 | 921 | 935 | 920 | 930 | 10,500 |
2008/05/02 | 914 | 915 | 903 | 915 | 7,800 |
2008/05/01 | 949 | 949 | 881 | 919 | 10,000 |
2008/04/30 | 910 | 957 | 910 | 957 | 8,900 |
2008/04/28 | 930 | 930 | 900 | 910 | 2,200 |
2008/04/25 | 920 | 930 | 920 | 930 | 2,200 |
2008/04/24 | 925 | 925 | 921 | 925 | 800 |
2008/04/23 | 930 | 930 | 930 | 930 | 800 |
2008/04/22 | 945 | 950 | 940 | 940 | 600 |
2008/04/21 | 898 | 935 | 898 | 935 | 12,400 |
2008/04/18 | 890 | 895 | 890 | 890 | 2,200 |
2008/04/17 | 880 | 900 | 880 | 890 | 900 |
2008/04/16 | 879 | 880 | 879 | 880 | 600 |
2008/04/15 | 860 | 880 | 860 | 880 | 900 |
2008/04/11 | 889 | 900 | 889 | 900 | 2,500 |
2008/04/10 | 910 | 910 | 880 | 890 | 3,800 |
2008/04/09 | 920 | 929 | 910 | 929 | 1,300 |
2008/04/08 | 930 | 930 | 920 | 920 | 1,300 |
2008/04/07 | 936 | 936 | 931 | 936 | 900 |
2008/04/04 | 930 | 936 | 930 | 936 | 300 |
2008/04/03 | 927 | 936 | 927 | 936 | 1,800 |
2008/04/02 | 911 | 930 | 911 | 930 | 1,200 |
2008/04/01 | 910 | 911 | 910 | 911 | 2,000 |
2008/03/31 | 920 | 922 | 911 | 911 | 1,300 |
2008/03/28 | 918 | 928 | 918 | 927 | 1,800 |
2008/03/27 | 903 | 910 | 903 | 908 | 1,300 |
2008/03/26 | 878 | 903 | 878 | 903 | 1,900 |
2008/03/25 | 870 | 878 | 860 | 878 | 6,400 |
2008/03/24 | 842 | 875 | 842 | 875 | 1,900 |
2008/03/21 | 846 | 846 | 840 | 842 | 4,800 |
2008/03/19 | 835 | 836 | 835 | 836 | 300 |
2008/03/17 | 790 | 840 | 790 | 840 | 7,900 |
2008/03/14 | 801 | 801 | 801 | 801 | 600 |
2008/03/13 | 800 | 810 | 800 | 810 | 6,300 |
2008/03/12 | 827 | 833 | 801 | 801 | 11,800 |
2008/03/11 | 805 | 830 | 805 | 818 | 3,400 |
2008/03/10 | 860 | 865 | 850 | 850 | 4,400 |
2008/03/07 | 904 | 904 | 870 | 880 | 4,600 |
2008/03/06 | 910 | 910 | 900 | 910 | 5,400 |
2008/03/05 | 928 | 928 | 915 | 915 | 4,400 |
2008/03/04 | 940 | 940 | 935 | 939 | 3,300 |
2008/03/03 | 980 | 980 | 941 | 941 | 3,700 |
2008/02/29 | 995 | 995 | 977 | 995 | 4,900 |
2008/02/28 | 1,044 | 1,044 | 1,000 | 1,000 | 3,100 |
2008/02/27 | 1,016 | 1,030 | 1,013 | 1,013 | 1,200 |
2008/02/26 | 1,010 | 1,010 | 995 | 995 | 9,300 |
2008/02/25 | 974 | 1,020 | 974 | 1,020 | 9,000 |
2008/02/22 | 976 | 976 | 970 | 974 | 7,700 |
2008/02/21 | 971 | 985 | 961 | 984 | 1,100 |
2008/02/20 | 985 | 985 | 981 | 981 | 1,700 |
2008/02/19 | 997 | 1,000 | 985 | 990 | 7,100 |
2008/02/18 | 992 | 1,004 | 992 | 997 | 2,900 |
2008/02/15 | 1,000 | 1,005 | 985 | 1,000 | 7,300 |
2008/02/14 | 1,003 | 1,010 | 993 | 1,000 | 5,600 |
2008/02/13 | 1,000 | 1,000 | 997 | 1,000 | 3,200 |
2008/02/12 | 988 | 999 | 988 | 999 | 400 |
2008/02/08 | 1,000 | 1,010 | 980 | 998 | 8,500 |
2008/02/07 | 1,020 | 1,030 | 980 | 1,026 | 4,000 |
2008/02/06 | 1,050 | 1,050 | 1,030 | 1,050 | 700 |
2008/02/05 | 1,049 | 1,060 | 1,039 | 1,057 | 1,800 |
2008/02/04 | 1,051 | 1,051 | 1,047 | 1,049 | 1,200 |
2008/02/01 | 1,043 | 1,058 | 1,043 | 1,045 | 500 |
2008/01/31 | 1,011 | 1,030 | 1,011 | 1,030 | 200 |
2008/01/30 | 1,048 | 1,059 | 1,048 | 1,059 | 4,200 |
2008/01/29 | 1,009 | 1,048 | 1,009 | 1,048 | 5,100 |
2008/01/28 | 1,090 | 1,100 | 1,090 | 1,100 | 1,000 |
2008/01/25 | 1,013 | 1,050 | 1,013 | 1,050 | 1,700 |
2008/01/24 | 1,011 | 1,011 | 1,010 | 1,010 | 200 |
2008/01/23 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2008/01/22 | 1,012 | 1,012 | 980 | 1,000 | 1,300 |
2008/01/21 | 1,080 | 1,081 | 1,080 | 1,080 | 2,500 |
2008/01/18 | 1,125 | 1,125 | 1,100 | 1,100 | 700 |
2008/01/17 | 1,070 | 1,125 | 1,070 | 1,125 | 5,700 |
2008/01/16 | 1,050 | 1,050 | 1,010 | 1,050 | 600 |
2008/01/15 | 1,090 | 1,105 | 1,085 | 1,105 | 1,100 |
2008/01/11 | 1,081 | 1,128 | 1,050 | 1,128 | 1,100 |
2008/01/10 | 1,081 | 1,081 | 1,081 | 1,081 | 100 |
2008/01/09 | 1,081 | 1,100 | 1,081 | 1,100 | 200 |
2008/01/08 | 1,081 | 1,090 | 1,081 | 1,090 | 200 |
2008/01/07 | 1,099 | 1,130 | 1,051 | 1,130 | 3,700 |
2008/01/04 | 1,210 | 1,210 | 1,150 | 1,199 | 1,800 |