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 |
---|---|---|---|---|---|
2011/12/30 | 555 | 555 | 555 | 555 | 10,100 |
2011/12/28 | 565 | 565 | 550 | 555 | 2,200 |
2011/12/27 | 555 | 557 | 551 | 555 | 900 |
2011/12/26 | 550 | 550 | 550 | 550 | 400 |
2011/12/22 | 540 | 550 | 540 | 550 | 1,100 |
2011/12/20 | 550 | 550 | 544 | 545 | 900 |
2011/12/19 | 552 | 560 | 551 | 551 | 500 |
2011/12/16 | 569 | 569 | 565 | 565 | 2,700 |
2011/12/15 | 551 | 551 | 551 | 551 | 100 |
2011/12/14 | 555 | 555 | 555 | 555 | 100 |
2011/12/13 | 550 | 555 | 550 | 555 | 200 |
2011/12/12 | 546 | 546 | 546 | 546 | 1,100 |
2011/12/09 | 545 | 550 | 545 | 546 | 400 |
2011/12/08 | 569 | 569 | 549 | 549 | 200 |
2011/12/06 | 555 | 560 | 555 | 560 | 700 |
2011/12/05 | 540 | 540 | 540 | 540 | 200 |
2011/12/02 | 538 | 538 | 538 | 538 | 100 |
2011/12/01 | 535 | 539 | 534 | 539 | 300 |
2011/11/30 | 530 | 530 | 530 | 530 | 100 |
2011/11/29 | 526 | 526 | 522 | 525 | 1,200 |
2011/11/28 | 545 | 545 | 525 | 532 | 2,400 |
2011/11/25 | 539 | 539 | 517 | 525 | 2,300 |
2011/11/24 | 539 | 539 | 539 | 539 | 100 |
2011/11/22 | 542 | 542 | 540 | 540 | 800 |
2011/11/21 | 563 | 563 | 545 | 545 | 2,400 |
2011/11/18 | 570 | 570 | 563 | 563 | 1,700 |
2011/11/17 | 570 | 580 | 570 | 580 | 200 |
2011/11/16 | 585 | 590 | 580 | 580 | 1,200 |
2011/11/15 | 588 | 588 | 588 | 588 | 1,800 |
2011/11/14 | 600 | 600 | 595 | 595 | 400 |
2011/11/11 | 600 | 620 | 600 | 620 | 1,800 |
2011/11/10 | 0 | 0 | 0 | 620 | 0 |
2011/11/09 | 0 | 0 | 0 | 620 | 0 |
2011/11/08 | 602 | 620 | 593 | 620 | 4,700 |
2011/11/07 | 0 | 0 | 0 | 640 | 0 |
2011/11/04 | 0 | 0 | 0 | 640 | 0 |
2011/11/02 | 638 | 640 | 638 | 640 | 200 |
2011/11/01 | 649 | 649 | 649 | 649 | 200 |
2011/10/31 | 650 | 650 | 650 | 650 | 200 |
2011/10/28 | 653 | 653 | 647 | 650 | 12,300 |
2011/10/27 | 638 | 645 | 638 | 645 | 1,000 |
2011/10/26 | 636 | 639 | 636 | 639 | 600 |
2011/10/25 | 641 | 643 | 634 | 634 | 2,700 |
2011/10/24 | 640 | 640 | 638 | 640 | 800 |
2011/10/21 | 637 | 640 | 629 | 632 | 3,900 |
2011/10/20 | 634 | 640 | 630 | 635 | 3,400 |
2011/10/19 | 631 | 631 | 631 | 631 | 200 |
2011/10/18 | 0 | 0 | 0 | 634 | 0 |
2011/10/17 | 628 | 634 | 628 | 634 | 1,100 |
2011/10/14 | 631 | 631 | 628 | 628 | 200 |
2011/10/13 | 632 | 632 | 629 | 629 | 1,100 |
2011/10/12 | 635 | 635 | 635 | 635 | 100 |
2011/10/11 | 0 | 0 | 0 | 625 | 0 |
2011/10/07 | 620 | 625 | 620 | 625 | 200 |
2011/10/06 | 620 | 624 | 620 | 624 | 600 |
2011/10/05 | 625 | 625 | 617 | 625 | 1,400 |
2011/10/04 | 622 | 624 | 622 | 623 | 700 |
2011/10/03 | 620 | 623 | 618 | 623 | 1,700 |
2011/09/30 | 622 | 622 | 622 | 622 | 400 |
2011/09/29 | 625 | 635 | 620 | 629 | 4,100 |
2011/09/28 | 644 | 644 | 625 | 625 | 2,700 |
2011/09/27 | 622 | 635 | 622 | 635 | 500 |
2011/09/26 | 626 | 640 | 620 | 639 | 800 |
2011/09/22 | 0 | 0 | 0 | 640 | 0 |
2011/09/21 | 0 | 0 | 0 | 640 | 0 |
2011/09/20 | 640 | 640 | 640 | 640 | 300 |
2011/09/16 | 636 | 649 | 635 | 649 | 1,500 |
2011/09/15 | 625 | 640 | 623 | 640 | 900 |
2011/09/14 | 629 | 640 | 626 | 640 | 600 |
2011/09/13 | 638 | 639 | 638 | 639 | 1,000 |
2011/09/12 | 638 | 638 | 638 | 638 | 1,000 |
2011/09/09 | 0 | 0 | 0 | 644 | 0 |
2011/09/08 | 0 | 0 | 0 | 644 | 0 |
2011/09/07 | 629 | 644 | 629 | 644 | 200 |
2011/09/06 | 639 | 649 | 630 | 649 | 6,800 |
2011/09/05 | 623 | 639 | 623 | 639 | 500 |
2011/09/02 | 635 | 635 | 633 | 633 | 200 |
2011/09/01 | 652 | 652 | 635 | 645 | 5,900 |
2011/08/31 | 630 | 655 | 630 | 655 | 2,900 |
2011/08/30 | 640 | 640 | 620 | 640 | 3,100 |
2011/08/29 | 641 | 641 | 641 | 641 | 100 |
2011/08/26 | 644 | 644 | 611 | 635 | 2,200 |
2011/08/25 | 639 | 640 | 622 | 635 | 600 |
2011/08/24 | 640 | 640 | 640 | 640 | 200 |
2011/08/23 | 0 | 0 | 0 | 648 | 0 |
2011/08/22 | 615 | 649 | 615 | 648 | 1,500 |
2011/08/19 | 0 | 0 | 0 | 631 | 0 |
2011/08/18 | 631 | 631 | 631 | 631 | 700 |
2011/08/17 | 621 | 631 | 621 | 631 | 1,300 |
2011/08/16 | 655 | 655 | 640 | 640 | 2,100 |
2011/08/15 | 650 | 650 | 650 | 650 | 200 |
2011/08/12 | 640 | 650 | 640 | 650 | 800 |
2011/08/11 | 600 | 640 | 599 | 639 | 3,800 |
2011/08/10 | 620 | 620 | 620 | 620 | 100 |
2011/08/09 | 579 | 620 | 550 | 620 | 4,300 |
2011/08/08 | 602 | 602 | 598 | 600 | 1,600 |
2011/08/05 | 611 | 611 | 605 | 610 | 900 |
2011/08/04 | 620 | 625 | 620 | 625 | 1,400 |
2011/08/03 | 625 | 625 | 618 | 618 | 700 |
2011/08/02 | 630 | 640 | 622 | 622 | 4,400 |
2011/08/01 | 625 | 630 | 620 | 630 | 1,800 |
2011/07/29 | 631 | 632 | 618 | 625 | 6,900 |
2011/07/28 | 648 | 648 | 641 | 641 | 2,100 |
2011/07/27 | 655 | 655 | 646 | 652 | 900 |
2011/07/26 | 646 | 655 | 641 | 655 | 1,400 |
2011/07/25 | 645 | 646 | 645 | 646 | 700 |
2011/07/22 | 646 | 646 | 642 | 642 | 400 |
2011/07/21 | 645 | 648 | 640 | 646 | 8,200 |
2011/07/20 | 646 | 646 | 644 | 645 | 5,200 |
2011/07/19 | 646 | 646 | 646 | 646 | 4,000 |
2011/07/15 | 647 | 650 | 646 | 650 | 1,300 |
2011/07/14 | 647 | 647 | 647 | 647 | 1,200 |
2011/07/13 | 649 | 660 | 643 | 655 | 2,200 |
2011/07/12 | 649 | 649 | 645 | 645 | 900 |
2011/07/11 | 654 | 654 | 648 | 648 | 7,200 |
2011/07/08 | 654 | 654 | 654 | 654 | 4,500 |
2011/07/07 | 648 | 654 | 648 | 654 | 7,900 |
2011/07/06 | 652 | 653 | 650 | 653 | 1,400 |
2011/07/05 | 659 | 659 | 652 | 654 | 1,600 |
2011/07/04 | 669 | 669 | 656 | 659 | 900 |
2011/07/01 | 671 | 671 | 660 | 660 | 7,900 |
2011/06/30 | 670 | 675 | 660 | 668 | 5,700 |
2011/06/29 | 671 | 671 | 671 | 671 | 200 |
2011/06/28 | 667 | 671 | 651 | 671 | 5,900 |
2011/06/27 | 683 | 690 | 680 | 690 | 6,200 |
2011/06/24 | 686 | 686 | 678 | 686 | 500 |
2011/06/23 | 682 | 690 | 682 | 690 | 400 |
2011/06/22 | 678 | 683 | 678 | 683 | 200 |
2011/06/21 | 684 | 684 | 675 | 675 | 200 |
2011/06/20 | 687 | 690 | 675 | 680 | 3,300 |
2011/06/17 | 697 | 697 | 670 | 675 | 4,100 |
2011/06/16 | 690 | 690 | 690 | 690 | 700 |
2011/06/15 | 678 | 685 | 665 | 684 | 2,400 |
2011/06/14 | 0 | 0 | 0 | 688 | 0 |
2011/06/13 | 691 | 691 | 688 | 688 | 300 |
2011/06/10 | 680 | 695 | 680 | 695 | 600 |
2011/06/09 | 650 | 670 | 650 | 670 | 9,600 |
2011/06/08 | 660 | 660 | 656 | 660 | 1,300 |
2011/06/07 | 667 | 669 | 662 | 665 | 4,200 |
2011/06/06 | 670 | 676 | 670 | 670 | 1,500 |
2011/06/03 | 681 | 681 | 680 | 680 | 800 |
2011/06/02 | 681 | 681 | 662 | 680 | 800 |
2011/06/01 | 681 | 681 | 678 | 681 | 1,500 |
2011/05/31 | 681 | 681 | 681 | 681 | 600 |
2011/05/30 | 681 | 681 | 680 | 680 | 4,100 |
2011/05/27 | 691 | 691 | 680 | 680 | 7,800 |
2011/05/26 | 693 | 693 | 692 | 692 | 600 |
2011/05/25 | 685 | 710 | 681 | 694 | 7,400 |
2011/05/24 | 700 | 700 | 682 | 694 | 1,900 |
2011/05/23 | 690 | 690 | 680 | 680 | 1,500 |
2011/05/20 | 691 | 700 | 691 | 700 | 2,300 |
2011/05/19 | 703 | 711 | 700 | 711 | 600 |
2011/05/18 | 690 | 712 | 690 | 712 | 4,200 |
2011/05/17 | 693 | 713 | 685 | 713 | 1,700 |
2011/05/16 | 715 | 715 | 702 | 702 | 500 |
2011/05/13 | 682 | 720 | 682 | 720 | 4,300 |
2011/05/12 | 683 | 685 | 681 | 681 | 3,900 |
2011/05/11 | 710 | 710 | 681 | 693 | 5,300 |
2011/05/10 | 730 | 730 | 710 | 711 | 10,300 |
2011/05/09 | 717 | 735 | 704 | 725 | 5,500 |
2011/05/06 | 685 | 695 | 680 | 695 | 8,100 |
2011/05/02 | 651 | 688 | 651 | 680 | 8,600 |
2011/04/28 | 630 | 649 | 628 | 649 | 17,000 |
2011/04/27 | 628 | 630 | 625 | 629 | 1,700 |
2011/04/26 | 630 | 630 | 626 | 627 | 2,300 |
2011/04/25 | 649 | 649 | 630 | 630 | 1,100 |
2011/04/22 | 635 | 635 | 625 | 635 | 1,400 |
2011/04/21 | 635 | 635 | 635 | 635 | 100 |
2011/04/20 | 621 | 635 | 620 | 635 | 2,500 |
2011/04/19 | 623 | 623 | 619 | 619 | 3,300 |
2011/04/18 | 630 | 630 | 625 | 625 | 900 |
2011/04/15 | 636 | 636 | 630 | 630 | 3,900 |
2011/04/14 | 638 | 638 | 638 | 638 | 1,000 |
2011/04/13 | 643 | 643 | 638 | 638 | 2,200 |
2011/04/12 | 650 | 651 | 650 | 650 | 1,500 |
2011/04/11 | 660 | 660 | 650 | 650 | 200 |
2011/04/08 | 646 | 650 | 646 | 650 | 700 |
2011/04/07 | 650 | 650 | 642 | 642 | 3,000 |
2011/04/06 | 630 | 643 | 625 | 643 | 6,700 |
2011/04/05 | 650 | 650 | 642 | 643 | 3,100 |
2011/04/04 | 660 | 661 | 660 | 660 | 6,100 |
2011/04/01 | 660 | 660 | 659 | 660 | 7,300 |
2011/03/31 | 669 | 669 | 660 | 660 | 3,000 |
2011/03/30 | 670 | 675 | 651 | 669 | 6,900 |
2011/03/29 | 675 | 677 | 675 | 675 | 400 |
2011/03/28 | 715 | 715 | 690 | 690 | 3,100 |
2011/03/25 | 695 | 697 | 690 | 690 | 1,000 |
2011/03/24 | 689 | 697 | 689 | 697 | 300 |
2011/03/23 | 695 | 699 | 687 | 689 | 1,600 |
2011/03/22 | 660 | 699 | 660 | 699 | 3,100 |
2011/03/18 | 599 | 610 | 599 | 610 | 2,100 |
2011/03/17 | 535 | 605 | 535 | 605 | 800 |
2011/03/16 | 500 | 570 | 500 | 570 | 2,200 |
2011/03/15 | 550 | 551 | 505 | 510 | 13,500 |
2011/03/14 | 586 | 600 | 585 | 595 | 14,800 |
2011/03/11 | 740 | 740 | 735 | 735 | 1,900 |
2011/03/10 | 750 | 751 | 740 | 750 | 3,800 |
2011/03/09 | 750 | 752 | 746 | 750 | 4,100 |
2011/03/08 | 750 | 750 | 750 | 750 | 2,400 |
2011/03/07 | 750 | 750 | 750 | 750 | 6,100 |
2011/03/04 | 750 | 750 | 750 | 750 | 9,800 |
2011/03/03 | 750 | 750 | 750 | 750 | 2,300 |
2011/03/02 | 750 | 760 | 750 | 750 | 400 |
2011/03/01 | 750 | 750 | 745 | 750 | 4,000 |
2011/02/28 | 767 | 767 | 767 | 767 | 1,600 |
2011/02/25 | 750 | 752 | 750 | 752 | 1,000 |
2011/02/24 | 749 | 750 | 740 | 750 | 2,700 |
2011/02/23 | 774 | 774 | 746 | 749 | 11,300 |
2011/02/22 | 780 | 780 | 780 | 780 | 200 |
2011/02/21 | 780 | 780 | 767 | 780 | 1,600 |
2011/02/18 | 775 | 780 | 775 | 780 | 1,400 |
2011/02/17 | 783 | 783 | 779 | 779 | 1,200 |
2011/02/16 | 777 | 777 | 771 | 777 | 1,600 |
2011/02/15 | 782 | 782 | 779 | 780 | 2,000 |
2011/02/14 | 790 | 790 | 771 | 771 | 2,800 |
2011/02/10 | 783 | 783 | 780 | 780 | 2,300 |
2011/02/09 | 791 | 791 | 788 | 788 | 1,500 |
2011/02/08 | 809 | 809 | 788 | 788 | 5,900 |
2011/02/07 | 777 | 792 | 767 | 788 | 4,400 |
2011/02/04 | 790 | 798 | 790 | 798 | 1,200 |
2011/02/03 | 790 | 790 | 773 | 790 | 1,900 |
2011/02/02 | 766 | 795 | 766 | 771 | 2,900 |
2011/02/01 | 767 | 780 | 760 | 766 | 3,600 |
2011/01/31 | 780 | 780 | 770 | 770 | 1,400 |
2011/01/28 | 790 | 791 | 784 | 784 | 3,100 |
2011/01/27 | 782 | 785 | 782 | 784 | 500 |
2011/01/26 | 790 | 790 | 780 | 790 | 2,000 |
2011/01/25 | 780 | 790 | 775 | 790 | 3,100 |
2011/01/24 | 790 | 790 | 777 | 787 | 3,200 |
2011/01/21 | 776 | 786 | 755 | 786 | 3,900 |
2011/01/20 | 775 | 785 | 775 | 785 | 3,300 |
2011/01/19 | 778 | 794 | 751 | 794 | 4,100 |
2011/01/18 | 785 | 785 | 770 | 778 | 5,800 |
2011/01/17 | 780 | 799 | 770 | 780 | 8,900 |
2011/01/14 | 770 | 790 | 770 | 770 | 5,700 |
2011/01/13 | 732 | 775 | 732 | 774 | 6,500 |
2011/01/12 | 725 | 733 | 725 | 730 | 5,100 |
2011/01/11 | 720 | 725 | 711 | 725 | 2,100 |
2011/01/07 | 712 | 726 | 705 | 706 | 4,600 |
2011/01/06 | 726 | 726 | 710 | 710 | 800 |
2011/01/05 | 715 | 726 | 706 | 726 | 1,000 |
2011/01/04 | 707 | 719 | 707 | 719 | 2,100 |