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 |
---|---|---|---|---|---|
2016/12/30 | 509 | 512 | 507 | 512 | 8,200 |
2016/12/29 | 510 | 514 | 508 | 510 | 28,000 |
2016/12/28 | 515 | 515 | 507 | 511 | 11,200 |
2016/12/27 | 510 | 510 | 507 | 509 | 35,400 |
2016/12/26 | 505 | 510 | 503 | 506 | 33,100 |
2016/12/22 | 508 | 509 | 505 | 508 | 18,400 |
2016/12/21 | 513 | 516 | 503 | 508 | 29,200 |
2016/12/20 | 517 | 517 | 512 | 514 | 18,300 |
2016/12/19 | 516 | 518 | 515 | 517 | 10,700 |
2016/12/16 | 518 | 519 | 513 | 516 | 15,400 |
2016/12/15 | 515 | 516 | 512 | 515 | 14,300 |
2016/12/14 | 515 | 518 | 515 | 515 | 20,000 |
2016/12/13 | 515 | 516 | 514 | 516 | 16,100 |
2016/12/12 | 518 | 522 | 516 | 516 | 17,200 |
2016/12/09 | 517 | 520 | 510 | 517 | 20,900 |
2016/12/08 | 516 | 524 | 509 | 518 | 16,600 |
2016/12/07 | 510 | 514 | 499 | 512 | 19,700 |
2016/12/06 | 504 | 507 | 502 | 507 | 13,000 |
2016/12/05 | 510 | 513 | 500 | 500 | 20,600 |
2016/12/02 | 517 | 519 | 509 | 510 | 15,900 |
2016/12/01 | 515 | 520 | 513 | 517 | 13,000 |
2016/11/30 | 506 | 517 | 506 | 513 | 14,100 |
2016/11/29 | 500 | 510 | 500 | 506 | 32,500 |
2016/11/28 | 500 | 505 | 499 | 505 | 16,900 |
2016/11/25 | 503 | 505 | 500 | 501 | 18,600 |
2016/11/24 | 508 | 508 | 498 | 503 | 24,900 |
2016/11/22 | 504 | 506 | 500 | 503 | 13,500 |
2016/11/21 | 498 | 505 | 497 | 502 | 16,500 |
2016/11/18 | 497 | 504 | 495 | 499 | 13,200 |
2016/11/17 | 490 | 498 | 490 | 497 | 13,900 |
2016/11/16 | 492 | 496 | 492 | 496 | 4,600 |
2016/11/15 | 491 | 497 | 491 | 491 | 7,300 |
2016/11/14 | 493 | 495 | 490 | 493 | 13,100 |
2016/11/11 | 491 | 500 | 489 | 492 | 21,900 |
2016/11/10 | 490 | 514 | 490 | 509 | 17,000 |
2016/11/09 | 505 | 509 | 480 | 480 | 20,500 |
2016/11/08 | 506 | 512 | 503 | 510 | 7,400 |
2016/11/07 | 512 | 512 | 502 | 509 | 14,000 |
2016/11/04 | 520 | 520 | 508 | 515 | 20,800 |
2016/11/02 | 521 | 524 | 520 | 521 | 11,000 |
2016/11/01 | 525 | 526 | 521 | 524 | 9,800 |
2016/10/31 | 527 | 531 | 522 | 528 | 9,900 |
2016/10/28 | 525 | 533 | 519 | 533 | 38,000 |
2016/10/27 | 532 | 532 | 525 | 531 | 8,400 |
2016/10/26 | 529 | 532 | 525 | 528 | 21,400 |
2016/10/25 | 526 | 533 | 526 | 533 | 9,000 |
2016/10/24 | 532 | 532 | 529 | 530 | 4,900 |
2016/10/21 | 532 | 532 | 520 | 531 | 10,400 |
2016/10/20 | 529 | 536 | 525 | 532 | 15,200 |
2016/10/19 | 530 | 530 | 525 | 529 | 2,800 |
2016/10/18 | 525 | 531 | 522 | 528 | 9,500 |
2016/10/17 | 528 | 530 | 525 | 528 | 5,100 |
2016/10/14 | 525 | 528 | 523 | 528 | 6,600 |
2016/10/13 | 530 | 530 | 520 | 526 | 14,000 |
2016/10/12 | 528 | 529 | 516 | 528 | 8,500 |
2016/10/11 | 522 | 528 | 518 | 527 | 6,700 |
2016/10/07 | 526 | 528 | 515 | 523 | 5,800 |
2016/10/06 | 531 | 533 | 524 | 526 | 9,400 |
2016/10/05 | 533 | 534 | 529 | 533 | 8,000 |
2016/10/04 | 531 | 534 | 521 | 533 | 5,700 |
2016/10/03 | 532 | 532 | 529 | 529 | 5,300 |
2016/09/30 | 519 | 534 | 519 | 531 | 11,100 |
2016/09/29 | 516 | 530 | 516 | 530 | 7,700 |
2016/09/28 | 520 | 524 | 513 | 522 | 7,300 |
2016/09/27 | 513 | 518 | 509 | 518 | 12,900 |
2016/09/26 | 515 | 517 | 510 | 513 | 7,600 |
2016/09/23 | 529 | 529 | 502 | 517 | 17,100 |
2016/09/21 | 515 | 529 | 510 | 528 | 12,700 |
2016/09/20 | 515 | 523 | 512 | 522 | 17,400 |
2016/09/16 | 514 | 519 | 511 | 517 | 5,700 |
2016/09/15 | 516 | 518 | 513 | 514 | 7,100 |
2016/09/14 | 513 | 516 | 512 | 515 | 6,500 |
2016/09/13 | 511 | 513 | 510 | 512 | 8,400 |
2016/09/12 | 512 | 513 | 509 | 513 | 8,000 |
2016/09/09 | 504 | 513 | 500 | 513 | 36,600 |
2016/09/08 | 499 | 503 | 494 | 502 | 7,700 |
2016/09/07 | 500 | 501 | 496 | 498 | 12,800 |
2016/09/06 | 504 | 504 | 496 | 502 | 3,700 |
2016/09/05 | 505 | 505 | 500 | 502 | 6,800 |
2016/09/02 | 510 | 516 | 494 | 508 | 28,300 |
2016/09/01 | 508 | 516 | 505 | 510 | 53,100 |
2016/08/31 | 495 | 509 | 494 | 507 | 18,300 |
2016/08/30 | 492 | 495 | 490 | 494 | 8,700 |
2016/08/29 | 477 | 492 | 476 | 489 | 25,000 |
2016/08/26 | 465 | 469 | 465 | 468 | 24,000 |
2016/08/25 | 466 | 466 | 460 | 461 | 8,200 |
2016/08/24 | 468 | 469 | 459 | 460 | 9,200 |
2016/08/23 | 466 | 477 | 465 | 467 | 9,700 |
2016/08/22 | 459 | 465 | 459 | 463 | 9,100 |
2016/08/19 | 463 | 464 | 456 | 458 | 12,000 |
2016/08/18 | 474 | 476 | 462 | 465 | 23,800 |
2016/08/17 | 480 | 483 | 476 | 477 | 15,500 |
2016/08/16 | 487 | 488 | 480 | 480 | 12,100 |
2016/08/15 | 489 | 490 | 482 | 484 | 11,600 |
2016/08/12 | 492 | 494 | 486 | 487 | 30,800 |
2016/08/10 | 502 | 506 | 498 | 499 | 10,400 |
2016/08/09 | 507 | 509 | 504 | 509 | 8,100 |
2016/08/08 | 495 | 509 | 495 | 507 | 34,000 |
2016/08/05 | 496 | 498 | 492 | 494 | 6,800 |
2016/08/04 | 495 | 498 | 492 | 496 | 7,400 |
2016/08/03 | 498 | 501 | 495 | 496 | 22,400 |
2016/08/02 | 500 | 504 | 498 | 498 | 12,500 |
2016/08/01 | 511 | 515 | 503 | 504 | 15,700 |
2016/07/29 | 500 | 509 | 498 | 509 | 9,800 |
2016/07/28 | 500 | 504 | 498 | 501 | 24,000 |
2016/07/27 | 503 | 507 | 499 | 502 | 39,200 |
2016/07/26 | 518 | 518 | 505 | 506 | 17,200 |
2016/07/25 | 512 | 515 | 509 | 511 | 10,400 |
2016/07/22 | 507 | 512 | 503 | 512 | 7,800 |
2016/07/21 | 509 | 509 | 503 | 507 | 17,000 |
2016/07/20 | 514 | 514 | 501 | 509 | 25,000 |
2016/07/19 | 521 | 521 | 511 | 514 | 12,800 |
2016/07/15 | 525 | 525 | 512 | 515 | 19,700 |
2016/07/14 | 526 | 527 | 521 | 522 | 15,900 |
2016/07/13 | 522 | 527 | 513 | 523 | 23,000 |
2016/07/12 | 505 | 520 | 505 | 517 | 18,600 |
2016/07/11 | 486 | 506 | 486 | 504 | 22,000 |
2016/07/08 | 495 | 497 | 480 | 485 | 21,200 |
2016/07/07 | 494 | 500 | 493 | 495 | 27,100 |
2016/07/06 | 509 | 509 | 490 | 494 | 29,700 |
2016/07/05 | 507 | 513 | 501 | 509 | 31,400 |
2016/07/04 | 518 | 520 | 516 | 518 | 18,800 |
2016/07/01 | 515 | 518 | 511 | 518 | 12,300 |
2016/06/30 | 516 | 520 | 511 | 517 | 24,900 |
2016/06/29 | 509 | 520 | 505 | 515 | 38,700 |
2016/06/28 | 514 | 514 | 500 | 506 | 124,000 |
2016/06/27 | 540 | 546 | 533 | 533 | 295,600 |
2016/06/24 | 562 | 565 | 531 | 543 | 81,100 |
2016/06/23 | 554 | 562 | 553 | 562 | 38,000 |
2016/06/22 | 558 | 560 | 553 | 559 | 37,400 |
2016/06/21 | 558 | 561 | 555 | 559 | 53,600 |
2016/06/20 | 550 | 559 | 550 | 559 | 36,700 |
2016/06/17 | 545 | 554 | 545 | 551 | 28,300 |
2016/06/16 | 558 | 559 | 543 | 543 | 31,400 |
2016/06/15 | 562 | 566 | 558 | 558 | 31,400 |
2016/06/14 | 572 | 578 | 565 | 568 | 23,300 |
2016/06/13 | 579 | 579 | 569 | 573 | 32,800 |
2016/06/10 | 582 | 582 | 578 | 579 | 29,200 |
2016/06/09 | 579 | 580 | 576 | 577 | 18,500 |
2016/06/08 | 577 | 578 | 575 | 578 | 17,000 |
2016/06/07 | 574 | 576 | 571 | 576 | 17,800 |
2016/06/06 | 571 | 571 | 568 | 570 | 29,800 |
2016/06/03 | 570 | 575 | 569 | 571 | 21,600 |
2016/06/02 | 574 | 576 | 570 | 570 | 14,200 |
2016/06/01 | 570 | 577 | 570 | 575 | 24,600 |
2016/05/31 | 578 | 579 | 571 | 574 | 40,700 |
2016/05/30 | 580 | 582 | 577 | 580 | 26,200 |
2016/05/27 | 580 | 582 | 576 | 576 | 27,400 |
2016/05/26 | 582 | 582 | 572 | 579 | 21,500 |
2016/05/25 | 582 | 584 | 578 | 581 | 16,700 |
2016/05/24 | 580 | 581 | 575 | 580 | 13,100 |
2016/05/23 | 582 | 582 | 575 | 580 | 25,200 |
2016/05/20 | 582 | 584 | 580 | 580 | 18,600 |
2016/05/19 | 580 | 584 | 577 | 582 | 16,900 |
2016/05/18 | 585 | 588 | 579 | 580 | 22,300 |
2016/05/17 | 583 | 585 | 576 | 580 | 17,000 |
2016/05/16 | 581 | 587 | 576 | 582 | 20,000 |
2016/05/13 | 586 | 587 | 579 | 579 | 15,000 |
2016/05/12 | 562 | 584 | 562 | 583 | 23,800 |
2016/05/11 | 579 | 582 | 574 | 582 | 22,500 |
2016/05/10 | 570 | 574 | 558 | 574 | 30,200 |
2016/05/09 | 556 | 558 | 551 | 553 | 18,200 |
2016/05/06 | 544 | 546 | 539 | 546 | 20,700 |
2016/05/02 | 531 | 537 | 530 | 537 | 30,600 |
2016/04/28 | 554 | 559 | 537 | 539 | 60,300 |
2016/04/27 | 549 | 549 | 539 | 539 | 110,500 |
2016/04/26 | 550 | 550 | 543 | 548 | 25,800 |
2016/04/25 | 550 | 550 | 540 | 550 | 36,200 |
2016/04/22 | 530 | 547 | 530 | 547 | 22,400 |
2016/04/21 | 525 | 531 | 525 | 530 | 31,500 |
2016/04/20 | 529 | 530 | 521 | 525 | 19,400 |
2016/04/19 | 523 | 523 | 518 | 523 | 22,100 |
2016/04/18 | 525 | 525 | 515 | 516 | 28,400 |
2016/04/15 | 530 | 532 | 523 | 524 | 15,600 |
2016/04/14 | 527 | 533 | 520 | 532 | 21,200 |
2016/04/13 | 517 | 529 | 515 | 526 | 10,700 |
2016/04/12 | 502 | 517 | 502 | 514 | 17,600 |
2016/04/11 | 510 | 511 | 502 | 503 | 21,400 |
2016/04/08 | 510 | 519 | 505 | 505 | 24,800 |
2016/04/07 | 514 | 521 | 512 | 514 | 17,700 |
2016/04/06 | 520 | 525 | 512 | 514 | 18,600 |
2016/04/05 | 527 | 529 | 515 | 522 | 19,300 |
2016/04/04 | 545 | 545 | 525 | 534 | 19,000 |
2016/04/01 | 540 | 542 | 525 | 525 | 24,900 |
2016/03/31 | 551 | 552 | 545 | 545 | 20,200 |
2016/03/30 | 549 | 552 | 545 | 548 | 21,400 |
2016/03/29 | 545 | 548 | 530 | 544 | 22,300 |
2016/03/28 | 528 | 528 | 517 | 525 | 12,600 |
2016/03/25 | 509 | 519 | 509 | 515 | 13,500 |
2016/03/24 | 512 | 516 | 508 | 509 | 12,100 |
2016/03/23 | 516 | 517 | 512 | 516 | 11,200 |
2016/03/22 | 506 | 518 | 506 | 514 | 6,200 |
2016/03/18 | 512 | 514 | 497 | 500 | 15,400 |
2016/03/17 | 519 | 521 | 513 | 513 | 11,200 |
2016/03/16 | 520 | 524 | 515 | 515 | 10,000 |
2016/03/15 | 522 | 527 | 519 | 521 | 7,200 |
2016/03/14 | 519 | 524 | 518 | 522 | 7,900 |
2016/03/11 | 505 | 516 | 501 | 514 | 21,200 |
2016/03/10 | 506 | 516 | 506 | 515 | 7,900 |
2016/03/09 | 507 | 507 | 501 | 503 | 16,600 |
2016/03/08 | 510 | 510 | 498 | 501 | 11,400 |
2016/03/07 | 508 | 517 | 507 | 513 | 10,100 |
2016/03/04 | 489 | 513 | 489 | 506 | 23,300 |
2016/03/03 | 483 | 489 | 475 | 488 | 12,600 |
2016/03/02 | 473 | 482 | 473 | 477 | 9,500 |
2016/03/01 | 476 | 478 | 466 | 468 | 14,900 |
2016/02/29 | 488 | 489 | 475 | 475 | 10,000 |
2016/02/26 | 493 | 493 | 470 | 475 | 11,800 |
2016/02/25 | 460 | 470 | 460 | 469 | 9,100 |
2016/02/24 | 471 | 471 | 455 | 456 | 12,300 |
2016/02/23 | 465 | 467 | 455 | 455 | 10,200 |
2016/02/22 | 467 | 477 | 460 | 463 | 13,400 |
2016/02/19 | 462 | 464 | 455 | 459 | 6,600 |
2016/02/18 | 473 | 473 | 461 | 468 | 11,300 |
2016/02/17 | 455 | 480 | 455 | 459 | 41,500 |
2016/02/16 | 430 | 464 | 430 | 455 | 23,000 |
2016/02/15 | 438 | 441 | 430 | 433 | 33,100 |
2016/02/12 | 414 | 426 | 414 | 417 | 29,000 |
2016/02/10 | 457 | 469 | 429 | 443 | 24,400 |
2016/02/09 | 486 | 491 | 449 | 453 | 62,500 |
2016/02/08 | 506 | 522 | 483 | 514 | 15,000 |
2016/02/05 | 526 | 529 | 498 | 506 | 32,000 |
2016/02/04 | 542 | 542 | 528 | 528 | 16,400 |
2016/02/03 | 539 | 542 | 528 | 542 | 16,500 |
2016/02/02 | 547 | 551 | 547 | 549 | 14,200 |
2016/02/01 | 545 | 549 | 532 | 549 | 25,800 |
2016/01/29 | 542 | 554 | 542 | 552 | 18,400 |
2016/01/28 | 546 | 552 | 536 | 544 | 47,900 |
2016/01/27 | 540 | 547 | 528 | 547 | 15,300 |
2016/01/26 | 526 | 530 | 523 | 525 | 9,900 |
2016/01/25 | 530 | 539 | 525 | 535 | 23,500 |
2016/01/22 | 512 | 526 | 503 | 524 | 25,200 |
2016/01/21 | 527 | 535 | 510 | 510 | 19,000 |
2016/01/20 | 540 | 540 | 519 | 526 | 15,000 |
2016/01/19 | 540 | 540 | 535 | 539 | 11,400 |
2016/01/18 | 535 | 542 | 514 | 539 | 72,200 |
2016/01/15 | 555 | 557 | 541 | 549 | 19,000 |
2016/01/14 | 568 | 590 | 541 | 555 | 35,200 |
2016/01/13 | 566 | 575 | 566 | 571 | 19,100 |
2016/01/12 | 580 | 583 | 555 | 555 | 35,200 |
2016/01/08 | 598 | 598 | 587 | 594 | 29,500 |
2016/01/07 | 608 | 614 | 596 | 598 | 24,500 |
2016/01/06 | 617 | 623 | 606 | 608 | 17,900 |
2016/01/05 | 630 | 630 | 614 | 617 | 18,300 |
2016/01/04 | 635 | 635 | 615 | 624 | 23,100 |