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 |
---|---|---|---|---|---|
2010/12/30 | 707 | 707 | 707 | 707 | 100 |
2010/12/29 | 0 | 0 | 0 | 705 | 0 |
2010/12/28 | 717 | 717 | 705 | 705 | 3,700 |
2010/12/27 | 706 | 709 | 701 | 701 | 10,200 |
2010/12/24 | 710 | 710 | 704 | 705 | 600 |
2010/12/22 | 706 | 716 | 705 | 716 | 500 |
2010/12/21 | 702 | 713 | 702 | 706 | 1,400 |
2010/12/20 | 718 | 718 | 700 | 715 | 3,200 |
2010/12/17 | 735 | 735 | 700 | 722 | 4,300 |
2010/12/16 | 0 | 0 | 0 | 697 | 0 |
2010/12/15 | 697 | 697 | 697 | 697 | 1,200 |
2010/12/14 | 700 | 700 | 697 | 697 | 1,300 |
2010/12/13 | 710 | 710 | 700 | 708 | 1,600 |
2010/12/10 | 699 | 699 | 699 | 699 | 600 |
2010/12/09 | 700 | 700 | 699 | 699 | 300 |
2010/12/08 | 703 | 703 | 700 | 700 | 1,500 |
2010/12/07 | 698 | 698 | 698 | 698 | 1,100 |
2010/12/06 | 670 | 700 | 670 | 699 | 1,200 |
2010/12/03 | 670 | 670 | 670 | 670 | 500 |
2010/12/02 | 657 | 657 | 657 | 657 | 500 |
2010/12/01 | 650 | 650 | 645 | 645 | 700 |
2010/11/30 | 660 | 660 | 660 | 660 | 500 |
2010/11/29 | 675 | 675 | 674 | 674 | 300 |
2010/11/26 | 675 | 675 | 645 | 655 | 2,700 |
2010/11/25 | 635 | 655 | 635 | 655 | 1,000 |
2010/11/24 | 640 | 640 | 635 | 640 | 700 |
2010/11/22 | 640 | 642 | 630 | 642 | 7,100 |
2010/11/19 | 640 | 640 | 630 | 630 | 500 |
2010/11/18 | 620 | 640 | 620 | 640 | 2,600 |
2010/11/17 | 630 | 630 | 620 | 620 | 700 |
2010/11/16 | 0 | 0 | 0 | 630 | 0 |
2010/11/15 | 0 | 0 | 0 | 630 | 0 |
2010/11/12 | 633 | 633 | 630 | 630 | 300 |
2010/11/11 | 632 | 632 | 632 | 632 | 100 |
2010/11/10 | 620 | 620 | 620 | 620 | 400 |
2010/11/09 | 0 | 0 | 0 | 632 | 0 |
2010/11/08 | 612 | 632 | 612 | 632 | 300 |
2010/11/05 | 611 | 611 | 611 | 611 | 100 |
2010/11/04 | 592 | 592 | 591 | 591 | 400 |
2010/11/02 | 604 | 607 | 600 | 600 | 1,200 |
2010/11/01 | 608 | 608 | 608 | 608 | 100 |
2010/10/29 | 0 | 0 | 0 | 615 | 0 |
2010/10/28 | 638 | 638 | 611 | 615 | 13,700 |
2010/10/27 | 632 | 638 | 632 | 638 | 1,700 |
2010/10/26 | 631 | 631 | 631 | 631 | 500 |
2010/10/25 | 633 | 635 | 633 | 635 | 200 |
2010/10/22 | 630 | 632 | 630 | 632 | 700 |
2010/10/21 | 634 | 640 | 634 | 640 | 2,000 |
2010/10/20 | 630 | 630 | 630 | 630 | 400 |
2010/10/19 | 627 | 627 | 627 | 627 | 100 |
2010/10/18 | 625 | 642 | 625 | 642 | 500 |
2010/10/15 | 643 | 643 | 629 | 631 | 900 |
2010/10/14 | 626 | 643 | 626 | 643 | 600 |
2010/10/13 | 0 | 0 | 0 | 626 | 0 |
2010/10/12 | 627 | 628 | 625 | 626 | 5,700 |
2010/10/08 | 0 | 0 | 0 | 627 | 0 |
2010/10/07 | 0 | 0 | 0 | 627 | 0 |
2010/10/06 | 633 | 634 | 620 | 627 | 2,600 |
2010/10/05 | 633 | 636 | 633 | 633 | 1,000 |
2010/10/04 | 636 | 636 | 636 | 636 | 100 |
2010/10/01 | 636 | 640 | 636 | 640 | 700 |
2010/09/30 | 0 | 0 | 0 | 640 | 0 |
2010/09/29 | 622 | 640 | 622 | 640 | 400 |
2010/09/28 | 630 | 630 | 620 | 630 | 2,800 |
2010/09/27 | 639 | 640 | 638 | 640 | 1,300 |
2010/09/24 | 638 | 638 | 628 | 638 | 2,100 |
2010/09/22 | 640 | 640 | 639 | 640 | 3,000 |
2010/09/21 | 640 | 642 | 640 | 642 | 3,300 |
2010/09/17 | 650 | 651 | 637 | 651 | 2,400 |
2010/09/16 | 0 | 0 | 0 | 650 | 0 |
2010/09/15 | 650 | 650 | 637 | 650 | 600 |
2010/09/14 | 0 | 0 | 0 | 645 | 0 |
2010/09/13 | 660 | 660 | 645 | 645 | 2,800 |
2010/09/10 | 0 | 0 | 0 | 645 | 0 |
2010/09/09 | 635 | 645 | 630 | 645 | 500 |
2010/09/08 | 640 | 659 | 633 | 650 | 1,000 |
2010/09/07 | 650 | 660 | 636 | 660 | 800 |
2010/09/06 | 660 | 660 | 660 | 660 | 100 |
2010/09/03 | 640 | 660 | 640 | 660 | 900 |
2010/09/02 | 0 | 0 | 0 | 656 | 0 |
2010/09/01 | 656 | 656 | 656 | 656 | 100 |
2010/08/31 | 641 | 641 | 636 | 636 | 2,200 |
2010/08/30 | 651 | 651 | 650 | 650 | 1,500 |
2010/08/27 | 660 | 660 | 646 | 650 | 3,900 |
2010/08/26 | 660 | 660 | 655 | 655 | 2,800 |
2010/08/25 | 643 | 659 | 643 | 659 | 400 |
2010/08/24 | 650 | 660 | 650 | 660 | 200 |
2010/08/23 | 0 | 0 | 0 | 669 | 0 |
2010/08/20 | 0 | 0 | 0 | 669 | 0 |
2010/08/19 | 651 | 669 | 637 | 669 | 600 |
2010/08/18 | 0 | 0 | 0 | 669 | 0 |
2010/08/17 | 643 | 669 | 640 | 669 | 700 |
2010/08/16 | 641 | 650 | 641 | 650 | 300 |
2010/08/13 | 660 | 660 | 640 | 650 | 1,500 |
2010/08/12 | 670 | 670 | 667 | 667 | 400 |
2010/08/11 | 640 | 649 | 640 | 649 | 200 |
2010/08/10 | 690 | 690 | 650 | 650 | 900 |
2010/08/09 | 620 | 660 | 620 | 660 | 300 |
2010/08/06 | 0 | 0 | 0 | 660 | 0 |
2010/08/05 | 0 | 0 | 0 | 660 | 0 |
2010/08/04 | 0 | 0 | 0 | 660 | 0 |
2010/08/03 | 655 | 660 | 655 | 660 | 300 |
2010/08/02 | 655 | 660 | 655 | 660 | 200 |
2010/07/30 | 660 | 660 | 660 | 660 | 100 |
2010/07/29 | 661 | 661 | 660 | 660 | 700 |
2010/07/28 | 680 | 680 | 680 | 680 | 1,600 |
2010/07/27 | 660 | 670 | 660 | 670 | 800 |
2010/07/26 | 671 | 671 | 671 | 671 | 100 |
2010/07/23 | 678 | 678 | 670 | 670 | 200 |
2010/07/22 | 0 | 0 | 0 | 690 | 0 |
2010/07/21 | 670 | 690 | 670 | 690 | 300 |
2010/07/20 | 668 | 670 | 668 | 670 | 800 |
2010/07/16 | 675 | 680 | 675 | 680 | 200 |
2010/07/15 | 681 | 685 | 680 | 683 | 600 |
2010/07/14 | 695 | 695 | 695 | 695 | 400 |
2010/07/13 | 675 | 685 | 645 | 685 | 1,000 |
2010/07/12 | 680 | 680 | 680 | 680 | 600 |
2010/07/09 | 675 | 681 | 675 | 680 | 600 |
2010/07/08 | 680 | 680 | 680 | 680 | 700 |
2010/07/07 | 670 | 670 | 670 | 670 | 100 |
2010/07/06 | 670 | 670 | 670 | 670 | 200 |
2010/07/05 | 0 | 0 | 0 | 680 | 0 |
2010/07/02 | 680 | 680 | 680 | 680 | 100 |
2010/07/01 | 0 | 0 | 0 | 680 | 0 |
2010/06/30 | 700 | 700 | 680 | 680 | 1,100 |
2010/06/29 | 0 | 0 | 0 | 720 | 0 |
2010/06/28 | 702 | 720 | 700 | 720 | 3,500 |
2010/06/25 | 725 | 739 | 725 | 739 | 1,400 |
2010/06/24 | 735 | 743 | 730 | 730 | 600 |
2010/06/23 | 735 | 737 | 735 | 735 | 700 |
2010/06/22 | 750 | 750 | 750 | 750 | 3,000 |
2010/06/21 | 750 | 770 | 748 | 750 | 2,600 |
2010/06/18 | 770 | 770 | 740 | 750 | 1,900 |
2010/06/17 | 780 | 780 | 775 | 775 | 200 |
2010/06/16 | 775 | 777 | 775 | 777 | 700 |
2010/06/15 | 760 | 760 | 750 | 750 | 200 |
2010/06/14 | 750 | 750 | 750 | 750 | 1,900 |
2010/06/11 | 745 | 745 | 745 | 745 | 1,900 |
2010/06/10 | 720 | 720 | 718 | 718 | 200 |
2010/06/09 | 705 | 720 | 700 | 720 | 700 |
2010/06/08 | 720 | 720 | 720 | 720 | 1,000 |
2010/06/07 | 720 | 720 | 710 | 720 | 700 |
2010/06/04 | 720 | 720 | 720 | 720 | 1,000 |
2010/06/03 | 730 | 730 | 720 | 720 | 200 |
2010/06/02 | 710 | 710 | 709 | 710 | 6,000 |
2010/06/01 | 710 | 710 | 700 | 710 | 5,100 |
2010/05/31 | 740 | 740 | 740 | 740 | 1,000 |
2010/05/28 | 700 | 710 | 700 | 710 | 1,600 |
2010/05/27 | 675 | 697 | 675 | 695 | 2,100 |
2010/05/26 | 705 | 705 | 695 | 700 | 700 |
2010/05/25 | 704 | 704 | 704 | 704 | 100 |
2010/05/24 | 720 | 720 | 710 | 711 | 400 |
2010/05/21 | 710 | 710 | 690 | 710 | 16,000 |
2010/05/20 | 716 | 720 | 716 | 720 | 200 |
2010/05/19 | 700 | 716 | 695 | 716 | 2,900 |
2010/05/18 | 715 | 723 | 700 | 720 | 6,000 |
2010/05/17 | 750 | 759 | 741 | 741 | 1,800 |
2010/05/14 | 779 | 779 | 745 | 765 | 2,100 |
2010/05/13 | 761 | 765 | 746 | 765 | 1,700 |
2010/05/12 | 760 | 766 | 757 | 757 | 1,300 |
2010/05/11 | 780 | 780 | 760 | 760 | 1,400 |
2010/05/10 | 755 | 790 | 755 | 771 | 2,300 |
2010/05/07 | 776 | 785 | 760 | 770 | 7,000 |
2010/05/06 | 780 | 800 | 780 | 799 | 9,200 |
2010/04/30 | 774 | 790 | 770 | 790 | 7,500 |
2010/04/28 | 775 | 775 | 727 | 771 | 5,100 |
2010/04/27 | 775 | 775 | 758 | 770 | 4,200 |
2010/04/26 | 750 | 775 | 750 | 775 | 2,900 |
2010/04/23 | 715 | 740 | 715 | 739 | 3,400 |
2010/04/22 | 720 | 730 | 715 | 715 | 4,500 |
2010/04/21 | 0 | 0 | 0 | 710 | 0 |
2010/04/20 | 720 | 720 | 710 | 710 | 1,500 |
2010/04/19 | 710 | 711 | 710 | 710 | 1,900 |
2010/04/16 | 720 | 720 | 707 | 710 | 2,800 |
2010/04/15 | 720 | 720 | 710 | 710 | 4,800 |
2010/04/14 | 698 | 740 | 698 | 740 | 2,400 |
2010/04/13 | 701 | 702 | 701 | 701 | 3,800 |
2010/04/12 | 705 | 715 | 705 | 715 | 3,100 |
2010/04/09 | 708 | 710 | 705 | 705 | 3,200 |
2010/04/08 | 710 | 713 | 708 | 708 | 900 |
2010/04/07 | 710 | 710 | 710 | 710 | 1,500 |
2010/04/06 | 703 | 710 | 700 | 710 | 1,500 |
2010/04/05 | 719 | 720 | 700 | 703 | 4,400 |
2010/04/02 | 700 | 720 | 700 | 712 | 5,700 |
2010/04/01 | 720 | 735 | 710 | 720 | 500 |
2010/03/31 | 740 | 740 | 701 | 720 | 2,100 |
2010/03/30 | 728 | 733 | 712 | 725 | 6,600 |
2010/03/29 | 700 | 730 | 700 | 729 | 1,700 |
2010/03/26 | 679 | 679 | 661 | 679 | 4,100 |
2010/03/25 | 661 | 669 | 660 | 669 | 6,700 |
2010/03/24 | 640 | 668 | 640 | 661 | 3,900 |
2010/03/23 | 658 | 660 | 640 | 650 | 3,900 |
2010/03/19 | 640 | 650 | 640 | 650 | 300 |
2010/03/18 | 640 | 660 | 640 | 645 | 2,100 |
2010/03/17 | 645 | 649 | 640 | 649 | 1,500 |
2010/03/15 | 650 | 650 | 650 | 650 | 200 |
2010/03/12 | 660 | 660 | 660 | 660 | 100 |
2010/03/11 | 661 | 662 | 655 | 655 | 1,700 |
2010/03/10 | 661 | 662 | 660 | 662 | 2,400 |
2010/03/09 | 662 | 670 | 660 | 661 | 4,000 |
2010/03/08 | 651 | 660 | 650 | 660 | 4,900 |
2010/03/05 | 640 | 650 | 638 | 650 | 6,000 |
2010/03/04 | 617 | 618 | 616 | 617 | 4,300 |
2010/03/03 | 613 | 616 | 613 | 616 | 2,000 |
2010/03/02 | 610 | 611 | 610 | 611 | 9,600 |
2010/03/01 | 605 | 610 | 600 | 610 | 9,100 |
2010/02/26 | 610 | 610 | 600 | 605 | 4,200 |
2010/02/25 | 610 | 611 | 610 | 610 | 1,000 |
2010/02/24 | 611 | 611 | 611 | 611 | 100 |
2010/02/23 | 600 | 610 | 600 | 610 | 1,400 |
2010/02/22 | 598 | 608 | 598 | 608 | 7,900 |
2010/02/18 | 599 | 599 | 599 | 599 | 1,400 |
2010/02/17 | 590 | 598 | 580 | 598 | 800 |
2010/02/16 | 591 | 605 | 591 | 605 | 1,000 |
2010/02/15 | 609 | 609 | 595 | 595 | 3,900 |
2010/02/12 | 610 | 610 | 610 | 610 | 2,200 |
2010/02/10 | 612 | 612 | 612 | 612 | 100 |
2010/02/09 | 620 | 620 | 620 | 620 | 1,000 |
2010/02/08 | 600 | 617 | 600 | 617 | 300 |
2010/02/05 | 600 | 610 | 600 | 610 | 4,100 |
2010/02/04 | 605 | 610 | 600 | 610 | 4,300 |
2010/02/03 | 619 | 619 | 619 | 619 | 100 |
2010/02/01 | 600 | 620 | 600 | 620 | 11,400 |
2010/01/29 | 625 | 625 | 590 | 600 | 1,900 |
2010/01/28 | 649 | 649 | 630 | 630 | 3,200 |
2010/01/27 | 635 | 635 | 630 | 630 | 800 |
2010/01/26 | 640 | 640 | 635 | 635 | 1,400 |
2010/01/25 | 639 | 640 | 639 | 640 | 600 |
2010/01/22 | 631 | 631 | 630 | 630 | 800 |
2010/01/21 | 635 | 640 | 631 | 640 | 1,000 |
2010/01/20 | 640 | 640 | 640 | 640 | 500 |
2010/01/19 | 647 | 647 | 647 | 647 | 100 |
2010/01/14 | 630 | 667 | 630 | 667 | 5,500 |
2010/01/13 | 631 | 631 | 624 | 631 | 8,300 |
2010/01/12 | 645 | 645 | 620 | 620 | 1,500 |
2010/01/08 | 648 | 648 | 630 | 646 | 1,700 |
2010/01/07 | 655 | 655 | 630 | 651 | 3,400 |
2010/01/06 | 670 | 670 | 667 | 670 | 1,900 |
2010/01/05 | 680 | 680 | 661 | 679 | 2,700 |
2010/01/04 | 665 | 688 | 665 | 688 | 1,100 |