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 |
---|---|---|---|---|---|
2015/12/30 | 630 | 636 | 627 | 629 | 16,100 |
2015/12/29 | 625 | 639 | 625 | 636 | 26,500 |
2015/12/28 | 618 | 630 | 611 | 622 | 22,600 |
2015/12/25 | 601 | 615 | 601 | 605 | 27,400 |
2015/12/24 | 614 | 619 | 604 | 604 | 29,800 |
2015/12/22 | 615 | 620 | 610 | 612 | 19,300 |
2015/12/21 | 610 | 614 | 602 | 608 | 34,200 |
2015/12/18 | 623 | 623 | 612 | 612 | 25,300 |
2015/12/17 | 611 | 623 | 611 | 617 | 17,700 |
2015/12/16 | 613 | 618 | 611 | 612 | 12,200 |
2015/12/15 | 618 | 622 | 606 | 613 | 8,300 |
2015/12/14 | 612 | 622 | 602 | 618 | 24,600 |
2015/12/11 | 615 | 622 | 615 | 617 | 28,300 |
2015/12/10 | 620 | 622 | 611 | 612 | 17,800 |
2015/12/09 | 628 | 628 | 615 | 618 | 13,300 |
2015/12/08 | 627 | 630 | 611 | 624 | 28,800 |
2015/12/07 | 628 | 629 | 625 | 627 | 25,600 |
2015/12/04 | 620 | 632 | 620 | 628 | 26,400 |
2015/12/03 | 623 | 633 | 623 | 630 | 24,700 |
2015/12/02 | 630 | 633 | 610 | 630 | 37,600 |
2015/12/01 | 632 | 639 | 620 | 638 | 32,300 |
2015/11/30 | 630 | 633 | 615 | 632 | 12,900 |
2015/11/27 | 634 | 634 | 620 | 629 | 18,800 |
2015/11/26 | 628 | 631 | 626 | 627 | 14,900 |
2015/11/25 | 630 | 635 | 624 | 631 | 29,600 |
2015/11/24 | 620 | 630 | 619 | 630 | 17,400 |
2015/11/20 | 620 | 626 | 618 | 619 | 12,600 |
2015/11/19 | 632 | 632 | 622 | 627 | 11,700 |
2015/11/18 | 618 | 625 | 618 | 622 | 13,800 |
2015/11/17 | 627 | 627 | 615 | 622 | 19,600 |
2015/11/16 | 620 | 625 | 612 | 624 | 18,200 |
2015/11/13 | 631 | 640 | 620 | 628 | 28,100 |
2015/11/12 | 630 | 646 | 626 | 640 | 69,800 |
2015/11/11 | 614 | 637 | 613 | 634 | 134,000 |
2015/11/10 | 618 | 619 | 605 | 617 | 32,200 |
2015/11/09 | 619 | 635 | 616 | 619 | 92,000 |
2015/11/06 | 590 | 593 | 587 | 589 | 10,600 |
2015/11/05 | 603 | 603 | 587 | 590 | 21,200 |
2015/11/04 | 607 | 607 | 592 | 593 | 19,100 |
2015/11/02 | 611 | 611 | 603 | 604 | 21,600 |
2015/10/30 | 610 | 613 | 602 | 611 | 31,700 |
2015/10/29 | 608 | 609 | 601 | 606 | 14,500 |
2015/10/28 | 610 | 610 | 607 | 608 | 43,700 |
2015/10/27 | 611 | 611 | 604 | 608 | 21,200 |
2015/10/26 | 605 | 615 | 605 | 610 | 30,300 |
2015/10/23 | 598 | 606 | 598 | 604 | 12,300 |
2015/10/22 | 601 | 610 | 596 | 597 | 17,200 |
2015/10/21 | 603 | 608 | 600 | 600 | 17,700 |
2015/10/20 | 603 | 608 | 603 | 603 | 11,600 |
2015/10/19 | 610 | 610 | 600 | 602 | 15,000 |
2015/10/16 | 595 | 613 | 594 | 613 | 71,300 |
2015/10/15 | 580 | 594 | 576 | 592 | 23,600 |
2015/10/14 | 583 | 583 | 575 | 577 | 13,600 |
2015/10/13 | 579 | 587 | 579 | 585 | 9,700 |
2015/10/09 | 578 | 584 | 572 | 584 | 6,700 |
2015/10/08 | 587 | 587 | 572 | 578 | 21,100 |
2015/10/07 | 580 | 589 | 579 | 587 | 24,100 |
2015/10/06 | 578 | 584 | 578 | 579 | 31,700 |
2015/10/05 | 565 | 576 | 560 | 575 | 21,200 |
2015/10/02 | 556 | 566 | 555 | 564 | 21,200 |
2015/10/01 | 550 | 565 | 550 | 558 | 21,000 |
2015/09/30 | 548 | 550 | 545 | 545 | 14,800 |
2015/09/29 | 554 | 564 | 541 | 541 | 18,900 |
2015/09/28 | 565 | 571 | 555 | 564 | 11,400 |
2015/09/25 | 566 | 577 | 564 | 566 | 23,500 |
2015/09/24 | 578 | 586 | 565 | 566 | 29,000 |
2015/09/18 | 573 | 585 | 572 | 583 | 33,000 |
2015/09/17 | 563 | 582 | 563 | 575 | 40,000 |
2015/09/16 | 563 | 570 | 555 | 564 | 38,100 |
2015/09/15 | 565 | 570 | 561 | 563 | 24,400 |
2015/09/14 | 561 | 574 | 555 | 557 | 19,900 |
2015/09/11 | 551 | 569 | 548 | 557 | 41,900 |
2015/09/10 | 538 | 558 | 532 | 547 | 27,500 |
2015/09/09 | 520 | 538 | 520 | 538 | 20,100 |
2015/09/08 | 518 | 535 | 511 | 511 | 51,500 |
2015/09/07 | 529 | 529 | 515 | 523 | 25,100 |
2015/09/04 | 546 | 546 | 531 | 531 | 19,500 |
2015/09/03 | 565 | 565 | 544 | 545 | 23,700 |
2015/09/02 | 550 | 550 | 535 | 538 | 28,300 |
2015/09/01 | 576 | 595 | 557 | 557 | 69,700 |
2015/08/31 | 566 | 578 | 563 | 570 | 56,000 |
2015/08/28 | 586 | 586 | 561 | 565 | 33,300 |
2015/08/27 | 550 | 587 | 550 | 556 | 43,900 |
2015/08/26 | 510 | 548 | 510 | 546 | 45,400 |
2015/08/25 | 480 | 535 | 480 | 504 | 80,100 |
2015/08/24 | 540 | 559 | 529 | 529 | 64,700 |
2015/08/21 | 580 | 581 | 558 | 560 | 91,100 |
2015/08/20 | 591 | 593 | 585 | 585 | 28,600 |
2015/08/19 | 595 | 599 | 590 | 591 | 27,000 |
2015/08/18 | 592 | 600 | 588 | 600 | 46,200 |
2015/08/17 | 590 | 597 | 583 | 593 | 62,300 |
2015/08/14 | 604 | 605 | 590 | 595 | 115,900 |
2015/08/13 | 618 | 618 | 590 | 595 | 182,600 |
2015/08/12 | 634 | 637 | 617 | 621 | 108,500 |
2015/08/11 | 645 | 649 | 634 | 634 | 200,200 |
2015/08/10 | 692 | 692 | 669 | 672 | 72,600 |
2015/08/07 | 687 | 699 | 683 | 695 | 41,100 |
2015/08/06 | 669 | 687 | 669 | 683 | 28,800 |
2015/08/05 | 656 | 675 | 656 | 669 | 23,200 |
2015/08/04 | 680 | 680 | 655 | 664 | 51,600 |
2015/08/03 | 688 | 688 | 677 | 682 | 31,000 |
2015/07/31 | 678 | 685 | 675 | 684 | 37,400 |
2015/07/30 | 678 | 685 | 676 | 683 | 19,400 |
2015/07/29 | 690 | 691 | 670 | 675 | 65,700 |
2015/07/28 | 689 | 693 | 689 | 690 | 65,300 |
2015/07/27 | 705 | 708 | 697 | 699 | 20,000 |
2015/07/24 | 708 | 724 | 700 | 710 | 40,500 |
2015/07/23 | 718 | 718 | 704 | 707 | 23,200 |
2015/07/22 | 719 | 724 | 710 | 711 | 20,300 |
2015/07/21 | 700 | 720 | 698 | 719 | 50,800 |
2015/07/17 | 698 | 706 | 684 | 697 | 34,100 |
2015/07/16 | 700 | 703 | 677 | 694 | 39,600 |
2015/07/15 | 710 | 710 | 698 | 700 | 25,000 |
2015/07/14 | 702 | 710 | 700 | 705 | 30,700 |
2015/07/13 | 697 | 704 | 694 | 701 | 12,600 |
2015/07/10 | 695 | 707 | 693 | 696 | 31,800 |
2015/07/09 | 674 | 709 | 651 | 701 | 65,600 |
2015/07/08 | 721 | 730 | 700 | 709 | 57,400 |
2015/07/07 | 727 | 734 | 725 | 727 | 20,200 |
2015/07/06 | 724 | 731 | 711 | 718 | 71,400 |
2015/07/03 | 747 | 747 | 730 | 737 | 34,000 |
2015/07/02 | 750 | 750 | 739 | 743 | 30,200 |
2015/07/01 | 750 | 750 | 737 | 739 | 53,200 |
2015/06/30 | 730 | 734 | 725 | 730 | 50,500 |
2015/06/29 | 735 | 744 | 722 | 735 | 80,200 |
2015/06/26 | 735 | 761 | 735 | 758 | 125,300 |
2015/06/26 | 1 -> 2.00 分割 | ||||
2015/06/25 | 1,580 | 1,582 | 1,545 | 1,578 | 54,100 |
2015/06/24 | 1,597 | 1,604 | 1,570 | 1,580 | 66,100 |
2015/06/23 | 1,545 | 1,579 | 1,544 | 1,579 | 53,100 |
2015/06/22 | 1,534 | 1,542 | 1,530 | 1,537 | 38,700 |
2015/06/19 | 1,534 | 1,534 | 1,525 | 1,533 | 25,000 |
2015/06/18 | 1,523 | 1,524 | 1,510 | 1,513 | 18,800 |
2015/06/17 | 1,521 | 1,524 | 1,511 | 1,514 | 25,900 |
2015/06/16 | 1,520 | 1,536 | 1,516 | 1,521 | 22,400 |
2015/06/15 | 1,506 | 1,529 | 1,505 | 1,524 | 37,000 |
2015/06/12 | 1,502 | 1,518 | 1,501 | 1,510 | 30,700 |
2015/06/11 | 1,502 | 1,508 | 1,485 | 1,502 | 48,800 |
2015/06/10 | 1,505 | 1,515 | 1,501 | 1,502 | 24,000 |
2015/06/09 | 1,520 | 1,530 | 1,500 | 1,504 | 51,300 |
2015/06/08 | 1,540 | 1,545 | 1,519 | 1,533 | 31,800 |
2015/06/05 | 1,530 | 1,543 | 1,506 | 1,525 | 67,800 |
2015/06/04 | 1,488 | 1,558 | 1,480 | 1,543 | 129,000 |
2015/06/03 | 1,483 | 1,486 | 1,477 | 1,480 | 41,500 |
2015/06/02 | 1,489 | 1,493 | 1,464 | 1,492 | 69,800 |
2015/06/01 | 1,458 | 1,472 | 1,450 | 1,469 | 42,600 |
2015/05/29 | 1,450 | 1,484 | 1,442 | 1,458 | 42,400 |
2015/05/28 | 1,412 | 1,450 | 1,410 | 1,440 | 45,800 |
2015/05/27 | 1,412 | 1,419 | 1,400 | 1,410 | 49,200 |
2015/05/26 | 1,420 | 1,420 | 1,398 | 1,416 | 43,600 |
2015/05/25 | 1,445 | 1,445 | 1,416 | 1,430 | 35,600 |
2015/05/22 | 1,445 | 1,456 | 1,400 | 1,449 | 55,800 |
2015/05/21 | 1,499 | 1,499 | 1,450 | 1,470 | 39,900 |
2015/05/20 | 1,512 | 1,524 | 1,481 | 1,490 | 36,900 |
2015/05/19 | 1,500 | 1,535 | 1,460 | 1,509 | 58,300 |
2015/05/18 | 1,450 | 1,480 | 1,450 | 1,480 | 33,500 |
2015/05/15 | 1,475 | 1,475 | 1,422 | 1,443 | 54,200 |
2015/05/14 | 1,450 | 1,566 | 1,378 | 1,400 | 235,700 |
2015/05/13 | 1,300 | 1,300 | 1,290 | 1,296 | 15,700 |
2015/05/12 | 1,300 | 1,300 | 1,283 | 1,295 | 15,600 |
2015/05/11 | 1,296 | 1,313 | 1,293 | 1,298 | 19,100 |
2015/05/08 | 1,294 | 1,297 | 1,285 | 1,293 | 11,200 |
2015/05/07 | 1,280 | 1,300 | 1,280 | 1,287 | 14,400 |
2015/05/01 | 1,285 | 1,298 | 1,278 | 1,282 | 11,400 |
2015/04/30 | 1,298 | 1,300 | 1,278 | 1,285 | 13,400 |
2015/04/28 | 1,299 | 1,299 | 1,288 | 1,289 | 14,500 |
2015/04/27 | 1,299 | 1,300 | 1,293 | 1,300 | 10,800 |
2015/04/24 | 1,282 | 1,299 | 1,278 | 1,299 | 9,200 |
2015/04/23 | 1,285 | 1,286 | 1,270 | 1,279 | 7,700 |
2015/04/22 | 1,288 | 1,288 | 1,266 | 1,279 | 7,300 |
2015/04/21 | 1,298 | 1,298 | 1,250 | 1,265 | 13,700 |
2015/04/20 | 1,260 | 1,287 | 1,259 | 1,268 | 12,300 |
2015/04/17 | 1,296 | 1,299 | 1,266 | 1,269 | 15,000 |
2015/04/16 | 1,294 | 1,301 | 1,287 | 1,295 | 11,900 |
2015/04/15 | 1,338 | 1,338 | 1,290 | 1,294 | 29,100 |
2015/04/14 | 1,260 | 1,338 | 1,260 | 1,338 | 35,100 |
2015/04/13 | 1,240 | 1,264 | 1,237 | 1,255 | 44,500 |
2015/04/10 | 1,218 | 1,218 | 1,172 | 1,198 | 15,500 |
2015/04/09 | 1,206 | 1,220 | 1,185 | 1,207 | 8,000 |
2015/04/08 | 1,213 | 1,230 | 1,160 | 1,219 | 20,600 |
2015/04/07 | 1,202 | 1,217 | 1,192 | 1,217 | 12,400 |
2015/04/06 | 1,213 | 1,213 | 1,193 | 1,201 | 5,800 |
2015/04/03 | 1,210 | 1,217 | 1,188 | 1,213 | 7,700 |
2015/04/02 | 1,220 | 1,220 | 1,198 | 1,210 | 7,000 |
2015/04/01 | 1,201 | 1,217 | 1,191 | 1,208 | 9,800 |
2015/03/31 | 1,222 | 1,240 | 1,215 | 1,227 | 21,100 |
2015/03/30 | 1,200 | 1,220 | 1,194 | 1,215 | 19,100 |
2015/03/27 | 1,204 | 1,204 | 1,150 | 1,173 | 8,700 |
2015/03/26 | 1,200 | 1,201 | 1,170 | 1,189 | 6,900 |
2015/03/25 | 1,210 | 1,212 | 1,189 | 1,201 | 16,100 |
2015/03/24 | 1,210 | 1,227 | 1,181 | 1,200 | 25,900 |
2015/03/23 | 1,204 | 1,228 | 1,193 | 1,227 | 14,900 |
2015/03/20 | 1,201 | 1,204 | 1,185 | 1,204 | 12,400 |
2015/03/19 | 1,190 | 1,202 | 1,190 | 1,192 | 8,900 |
2015/03/18 | 1,199 | 1,200 | 1,180 | 1,198 | 7,400 |
2015/03/17 | 1,162 | 1,202 | 1,143 | 1,188 | 18,000 |
2015/03/16 | 1,183 | 1,183 | 1,140 | 1,159 | 15,100 |
2015/03/13 | 1,193 | 1,195 | 1,151 | 1,183 | 34,500 |
2015/03/12 | 1,076 | 1,199 | 1,076 | 1,198 | 62,700 |
2015/03/11 | 1,035 | 1,070 | 1,035 | 1,066 | 19,100 |
2015/03/10 | 1,051 | 1,060 | 1,040 | 1,050 | 6,000 |
2015/03/09 | 1,059 | 1,069 | 1,047 | 1,049 | 14,800 |
2015/03/06 | 1,055 | 1,065 | 1,055 | 1,060 | 15,700 |
2015/03/05 | 1,035 | 1,070 | 1,035 | 1,053 | 30,800 |
2015/03/04 | 1,017 | 1,050 | 1,015 | 1,035 | 29,000 |
2015/03/03 | 1,072 | 1,074 | 1,010 | 1,031 | 26,600 |
2015/03/02 | 1,014 | 1,080 | 1,014 | 1,071 | 31,300 |
2015/02/27 | 999 | 1,024 | 994 | 1,010 | 35,200 |
2015/02/26 | 952 | 994 | 950 | 979 | 51,800 |
2015/02/25 | 960 | 960 | 946 | 949 | 12,700 |
2015/02/24 | 930 | 961 | 930 | 945 | 31,000 |
2015/02/23 | 935 | 937 | 916 | 922 | 16,900 |
2015/02/20 | 935 | 935 | 920 | 929 | 4,500 |
2015/02/19 | 938 | 938 | 918 | 931 | 20,200 |
2015/02/18 | 920 | 927 | 916 | 916 | 16,400 |
2015/02/17 | 920 | 933 | 911 | 920 | 10,700 |
2015/02/16 | 922 | 923 | 900 | 920 | 13,500 |
2015/02/13 | 935 | 935 | 920 | 922 | 5,400 |
2015/02/12 | 900 | 930 | 896 | 921 | 19,400 |
2015/02/10 | 897 | 900 | 886 | 899 | 5,100 |
2015/02/09 | 899 | 909 | 893 | 897 | 22,000 |
2015/02/06 | 895 | 895 | 870 | 887 | 5,900 |
2015/02/05 | 884 | 894 | 870 | 881 | 7,600 |
2015/02/04 | 885 | 899 | 885 | 896 | 17,600 |
2015/02/03 | 884 | 888 | 882 | 884 | 6,400 |
2015/02/02 | 880 | 888 | 879 | 884 | 8,100 |
2015/01/30 | 894 | 894 | 880 | 890 | 11,000 |
2015/01/29 | 885 | 893 | 880 | 880 | 58,400 |
2015/01/28 | 888 | 899 | 880 | 892 | 30,000 |
2015/01/27 | 880 | 888 | 871 | 875 | 63,800 |
2015/01/26 | 825 | 825 | 816 | 816 | 2,000 |
2015/01/23 | 823 | 824 | 812 | 820 | 5,900 |
2015/01/22 | 814 | 824 | 812 | 814 | 3,700 |
2015/01/21 | 823 | 823 | 811 | 812 | 2,900 |
2015/01/20 | 820 | 823 | 808 | 822 | 5,000 |
2015/01/19 | 819 | 819 | 813 | 813 | 1,600 |
2015/01/16 | 812 | 819 | 810 | 814 | 3,300 |
2015/01/15 | 810 | 825 | 810 | 821 | 2,100 |
2015/01/14 | 813 | 825 | 809 | 817 | 2,900 |
2015/01/13 | 827 | 827 | 809 | 819 | 12,900 |
2015/01/09 | 825 | 825 | 820 | 824 | 6,700 |
2015/01/08 | 821 | 826 | 821 | 825 | 4,800 |
2015/01/07 | 820 | 827 | 820 | 825 | 3,200 |
2015/01/06 | 823 | 838 | 820 | 823 | 5,100 |
2015/01/05 | 840 | 840 | 822 | 828 | 1,800 |