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 |
---|---|---|---|---|---|
2017/12/29 | 1,155 | 1,161 | 1,131 | 1,137 | 87,700 |
2017/12/28 | 1,194 | 1,194 | 1,148 | 1,151 | 137,600 |
2017/12/27 | 1,145 | 1,194 | 1,143 | 1,194 | 102,600 |
2017/12/26 | 1,150 | 1,156 | 1,140 | 1,150 | 63,500 |
2017/12/25 | 1,130 | 1,162 | 1,128 | 1,145 | 88,500 |
2017/12/22 | 1,175 | 1,175 | 1,111 | 1,124 | 231,200 |
2017/12/21 | 1,159 | 1,175 | 1,144 | 1,175 | 93,800 |
2017/12/20 | 1,152 | 1,162 | 1,138 | 1,152 | 83,400 |
2017/12/19 | 1,127 | 1,154 | 1,108 | 1,147 | 95,000 |
2017/12/18 | 1,117 | 1,132 | 1,108 | 1,126 | 82,100 |
2017/12/15 | 1,120 | 1,121 | 1,090 | 1,109 | 96,900 |
2017/12/14 | 1,106 | 1,130 | 1,102 | 1,128 | 46,900 |
2017/12/13 | 1,132 | 1,152 | 1,096 | 1,113 | 117,300 |
2017/12/12 | 1,146 | 1,160 | 1,118 | 1,124 | 91,800 |
2017/12/11 | 1,131 | 1,142 | 1,110 | 1,133 | 111,800 |
2017/12/08 | 1,137 | 1,166 | 1,123 | 1,129 | 134,100 |
2017/12/07 | 1,126 | 1,155 | 1,120 | 1,136 | 135,900 |
2017/12/06 | 1,112 | 1,135 | 1,096 | 1,104 | 194,300 |
2017/12/05 | 1,170 | 1,184 | 1,110 | 1,127 | 241,800 |
2017/12/04 | 1,182 | 1,220 | 1,172 | 1,184 | 190,000 |
2017/12/01 | 1,207 | 1,231 | 1,165 | 1,167 | 305,100 |
2017/11/30 | 1,257 | 1,257 | 1,189 | 1,204 | 167,400 |
2017/11/29 | 1,256 | 1,294 | 1,222 | 1,241 | 182,300 |
2017/11/28 | 1,300 | 1,300 | 1,250 | 1,256 | 95,600 |
2017/11/27 | 1,338 | 1,345 | 1,283 | 1,291 | 114,600 |
2017/11/24 | 1,292 | 1,353 | 1,292 | 1,333 | 73,200 |
2017/11/22 | 1,322 | 1,371 | 1,300 | 1,304 | 161,900 |
2017/11/21 | 1,320 | 1,328 | 1,270 | 1,322 | 138,000 |
2017/11/20 | 1,250 | 1,293 | 1,247 | 1,291 | 120,900 |
2017/11/17 | 1,230 | 1,254 | 1,211 | 1,246 | 123,800 |
2017/11/16 | 1,177 | 1,247 | 1,177 | 1,217 | 168,100 |
2017/11/15 | 1,216 | 1,257 | 1,172 | 1,194 | 257,900 |
2017/11/14 | 1,274 | 1,315 | 1,237 | 1,250 | 294,000 |
2017/11/13 | 1,201 | 1,277 | 1,162 | 1,274 | 369,300 |
2017/11/10 | 1,090 | 1,096 | 1,075 | 1,088 | 64,200 |
2017/11/09 | 1,083 | 1,120 | 1,063 | 1,100 | 187,900 |
2017/11/08 | 1,071 | 1,080 | 1,036 | 1,058 | 114,600 |
2017/11/07 | 1,075 | 1,149 | 1,056 | 1,091 | 277,600 |
2017/11/06 | 1,059 | 1,067 | 1,030 | 1,045 | 48,200 |
2017/11/02 | 1,083 | 1,083 | 1,058 | 1,059 | 59,500 |
2017/11/01 | 1,045 | 1,080 | 1,035 | 1,078 | 105,300 |
2017/10/31 | 1,017 | 1,039 | 1,012 | 1,030 | 53,500 |
2017/10/30 | 1,001 | 1,025 | 994 | 1,021 | 103,300 |
2017/10/27 | 997 | 999 | 987 | 998 | 46,700 |
2017/10/26 | 997 | 998 | 987 | 991 | 38,400 |
2017/10/25 | 1,004 | 1,010 | 990 | 994 | 36,200 |
2017/10/24 | 1,015 | 1,019 | 994 | 996 | 74,400 |
2017/10/23 | 989 | 1,011 | 986 | 1,007 | 65,600 |
2017/10/20 | 980 | 984 | 971 | 974 | 38,800 |
2017/10/19 | 988 | 990 | 972 | 975 | 35,000 |
2017/10/18 | 990 | 991 | 972 | 980 | 61,700 |
2017/10/17 | 984 | 996 | 982 | 993 | 36,300 |
2017/10/16 | 991 | 999 | 987 | 993 | 53,700 |
2017/10/13 | 990 | 1,007 | 979 | 993 | 45,000 |
2017/10/12 | 992 | 1,004 | 985 | 990 | 39,400 |
2017/10/11 | 1,013 | 1,013 | 991 | 995 | 42,100 |
2017/10/10 | 1,011 | 1,015 | 1,003 | 1,013 | 36,000 |
2017/10/06 | 996 | 1,014 | 986 | 1,011 | 58,000 |
2017/10/05 | 1,015 | 1,016 | 993 | 995 | 58,200 |
2017/10/04 | 1,031 | 1,064 | 1,014 | 1,015 | 147,100 |
2017/10/03 | 1,014 | 1,030 | 998 | 1,026 | 101,900 |
2017/10/02 | 1,023 | 1,023 | 988 | 994 | 105,400 |
2017/09/29 | 969 | 1,004 | 965 | 989 | 82,000 |
2017/09/28 | 961 | 970 | 954 | 963 | 27,700 |
2017/09/27 | 970 | 971 | 947 | 959 | 35,800 |
2017/09/26 | 971 | 971 | 950 | 963 | 43,100 |
2017/09/25 | 951 | 976 | 951 | 961 | 52,400 |
2017/09/22 | 956 | 963 | 925 | 945 | 74,400 |
2017/09/21 | 969 | 973 | 956 | 963 | 51,200 |
2017/09/20 | 986 | 998 | 970 | 970 | 73,100 |
2017/09/19 | 1,001 | 1,006 | 974 | 980 | 86,100 |
2017/09/15 | 995 | 1,017 | 994 | 995 | 75,200 |
2017/09/14 | 1,020 | 1,020 | 982 | 998 | 104,600 |
2017/09/13 | 1,009 | 1,016 | 987 | 1,005 | 107,000 |
2017/09/12 | 975 | 1,022 | 954 | 1,018 | 146,500 |
2017/09/11 | 932 | 978 | 926 | 968 | 132,400 |
2017/09/08 | 926 | 943 | 910 | 917 | 70,000 |
2017/09/07 | 936 | 947 | 925 | 932 | 69,800 |
2017/09/06 | 898 | 944 | 897 | 925 | 129,800 |
2017/09/05 | 954 | 954 | 857 | 922 | 174,100 |
2017/09/04 | 963 | 965 | 910 | 951 | 108,100 |
2017/09/01 | 977 | 979 | 950 | 958 | 75,200 |
2017/08/31 | 960 | 975 | 957 | 973 | 72,400 |
2017/08/30 | 979 | 979 | 940 | 963 | 147,800 |
2017/08/29 | 957 | 979 | 947 | 977 | 156,100 |
2017/08/28 | 970 | 973 | 934 | 961 | 209,400 |
2017/08/25 | 898 | 965 | 898 | 958 | 262,100 |
2017/08/24 | 875 | 895 | 849 | 891 | 163,300 |
2017/08/23 | 830 | 851 | 827 | 847 | 122,400 |
2017/08/22 | 816 | 829 | 811 | 823 | 50,400 |
2017/08/21 | 816 | 830 | 803 | 814 | 105,800 |
2017/08/18 | 815 | 823 | 809 | 816 | 72,700 |
2017/08/17 | 847 | 848 | 821 | 830 | 130,100 |
2017/08/16 | 809 | 837 | 805 | 832 | 166,900 |
2017/08/15 | 793 | 810 | 787 | 804 | 229,800 |
2017/08/14 | 770 | 797 | 758 | 791 | 326,500 |
2017/08/10 | 740 | 754 | 738 | 740 | 73,500 |
2017/08/09 | 759 | 760 | 737 | 749 | 64,200 |
2017/08/08 | 762 | 769 | 756 | 760 | 52,700 |
2017/08/07 | 760 | 767 | 754 | 762 | 56,900 |
2017/08/04 | 740 | 759 | 734 | 757 | 76,100 |
2017/08/03 | 746 | 753 | 739 | 740 | 44,600 |
2017/08/02 | 732 | 749 | 732 | 746 | 43,700 |
2017/08/01 | 752 | 753 | 723 | 730 | 101,000 |
2017/07/31 | 765 | 772 | 749 | 755 | 63,900 |
2017/07/28 | 774 | 776 | 760 | 766 | 89,600 |
2017/07/27 | 790 | 790 | 770 | 772 | 80,200 |
2017/07/26 | 776 | 792 | 773 | 785 | 132,100 |
2017/07/25 | 775 | 777 | 768 | 775 | 47,200 |
2017/07/24 | 770 | 777 | 760 | 775 | 65,200 |
2017/07/21 | 765 | 776 | 763 | 768 | 86,600 |
2017/07/20 | 748 | 779 | 745 | 771 | 230,900 |
2017/07/19 | 740 | 748 | 731 | 746 | 58,300 |
2017/07/18 | 721 | 744 | 712 | 740 | 115,600 |
2017/07/14 | 736 | 740 | 717 | 718 | 96,100 |
2017/07/13 | 764 | 764 | 736 | 740 | 123,400 |
2017/07/12 | 725 | 764 | 722 | 763 | 215,100 |
2017/07/11 | 731 | 731 | 721 | 722 | 31,800 |
2017/07/10 | 722 | 730 | 716 | 726 | 81,300 |
2017/07/07 | 707 | 739 | 702 | 722 | 101,600 |
2017/07/06 | 729 | 734 | 708 | 708 | 70,200 |
2017/07/05 | 715 | 739 | 711 | 735 | 115,900 |
2017/07/04 | 756 | 756 | 717 | 717 | 107,000 |
2017/07/03 | 720 | 760 | 720 | 760 | 159,900 |
2017/06/30 | 722 | 728 | 719 | 724 | 70,900 |
2017/06/29 | 736 | 740 | 725 | 736 | 93,700 |
2017/06/28 | 749 | 750 | 729 | 736 | 330,300 |
2017/06/27 | 797 | 799 | 766 | 766 | 352,700 |
2017/06/26 | 765 | 795 | 765 | 791 | 271,600 |
2017/06/23 | 770 | 789 | 751 | 763 | 274,600 |
2017/06/22 | 742 | 774 | 742 | 771 | 309,000 |
2017/06/21 | 730 | 745 | 730 | 741 | 190,200 |
2017/06/20 | 717 | 738 | 712 | 737 | 154,300 |
2017/06/19 | 716 | 723 | 714 | 717 | 69,400 |
2017/06/16 | 719 | 723 | 711 | 716 | 98,900 |
2017/06/15 | 708 | 718 | 707 | 712 | 53,300 |
2017/06/14 | 729 | 737 | 709 | 709 | 88,500 |
2017/06/13 | 722 | 731 | 720 | 730 | 76,500 |
2017/06/12 | 745 | 748 | 710 | 730 | 132,100 |
2017/06/09 | 715 | 738 | 710 | 736 | 166,400 |
2017/06/08 | 698 | 713 | 697 | 713 | 100,700 |
2017/06/07 | 689 | 696 | 688 | 694 | 59,200 |
2017/06/06 | 694 | 694 | 689 | 689 | 42,000 |
2017/06/05 | 692 | 694 | 687 | 693 | 55,300 |
2017/06/02 | 700 | 700 | 690 | 692 | 100,100 |
2017/06/01 | 700 | 707 | 698 | 699 | 71,400 |
2017/05/31 | 700 | 705 | 696 | 699 | 66,300 |
2017/05/30 | 693 | 702 | 693 | 700 | 101,900 |
2017/05/29 | 693 | 698 | 693 | 693 | 41,500 |
2017/05/26 | 698 | 698 | 691 | 693 | 55,400 |
2017/05/25 | 702 | 706 | 694 | 697 | 92,000 |
2017/05/24 | 701 | 706 | 697 | 705 | 67,600 |
2017/05/23 | 690 | 703 | 689 | 701 | 80,800 |
2017/05/22 | 696 | 696 | 689 | 692 | 34,600 |
2017/05/19 | 696 | 700 | 689 | 691 | 35,100 |
2017/05/18 | 700 | 700 | 688 | 696 | 46,000 |
2017/05/17 | 709 | 709 | 701 | 704 | 31,600 |
2017/05/16 | 700 | 709 | 699 | 709 | 49,200 |
2017/05/15 | 690 | 698 | 685 | 695 | 60,900 |
2017/05/12 | 689 | 689 | 682 | 689 | 22,300 |
2017/05/11 | 688 | 690 | 683 | 689 | 35,300 |
2017/05/10 | 679 | 687 | 671 | 684 | 29,900 |
2017/05/09 | 673 | 680 | 673 | 677 | 21,500 |
2017/05/08 | 660 | 681 | 660 | 680 | 53,200 |
2017/05/02 | 659 | 666 | 654 | 658 | 34,000 |
2017/05/01 | 654 | 657 | 650 | 657 | 14,100 |
2017/04/28 | 657 | 660 | 651 | 652 | 25,200 |
2017/04/27 | 655 | 656 | 650 | 652 | 22,000 |
2017/04/26 | 639 | 655 | 639 | 654 | 31,700 |
2017/04/25 | 635 | 638 | 634 | 636 | 16,100 |
2017/04/24 | 630 | 635 | 629 | 633 | 17,200 |
2017/04/21 | 629 | 630 | 625 | 626 | 14,600 |
2017/04/20 | 627 | 633 | 622 | 623 | 15,200 |
2017/04/19 | 609 | 626 | 609 | 624 | 23,200 |
2017/04/18 | 600 | 610 | 600 | 606 | 12,300 |
2017/04/17 | 590 | 600 | 590 | 596 | 14,100 |
2017/04/14 | 596 | 603 | 594 | 596 | 22,700 |
2017/04/13 | 612 | 613 | 593 | 596 | 46,600 |
2017/04/12 | 614 | 625 | 605 | 623 | 23,900 |
2017/04/11 | 614 | 627 | 614 | 614 | 20,900 |
2017/04/10 | 626 | 640 | 614 | 615 | 38,700 |
2017/04/07 | 625 | 637 | 616 | 624 | 57,900 |
2017/04/06 | 630 | 632 | 610 | 625 | 48,000 |
2017/04/05 | 630 | 645 | 630 | 635 | 20,000 |
2017/04/04 | 643 | 643 | 631 | 631 | 16,100 |
2017/04/03 | 636 | 643 | 636 | 639 | 20,800 |
2017/03/31 | 645 | 646 | 636 | 636 | 32,800 |
2017/03/30 | 644 | 647 | 635 | 645 | 29,300 |
2017/03/29 | 641 | 647 | 641 | 645 | 21,700 |
2017/03/28 | 649 | 653 | 630 | 636 | 34,700 |
2017/03/27 | 644 | 649 | 637 | 647 | 22,400 |
2017/03/24 | 644 | 647 | 643 | 644 | 5,800 |
2017/03/23 | 645 | 650 | 642 | 644 | 11,400 |
2017/03/22 | 651 | 652 | 646 | 646 | 19,300 |
2017/03/21 | 659 | 660 | 654 | 656 | 15,700 |
2017/03/17 | 660 | 660 | 654 | 660 | 13,800 |
2017/03/16 | 651 | 659 | 650 | 659 | 14,200 |
2017/03/15 | 660 | 661 | 653 | 661 | 14,600 |
2017/03/14 | 664 | 664 | 658 | 663 | 11,700 |
2017/03/13 | 662 | 665 | 654 | 664 | 27,000 |
2017/03/10 | 660 | 665 | 656 | 662 | 21,200 |
2017/03/09 | 660 | 660 | 650 | 660 | 13,600 |
2017/03/08 | 635 | 665 | 635 | 660 | 36,900 |
2017/03/07 | 640 | 645 | 633 | 637 | 25,000 |
2017/03/06 | 663 | 663 | 645 | 645 | 17,900 |
2017/03/03 | 661 | 666 | 654 | 665 | 26,500 |
2017/03/02 | 661 | 670 | 658 | 663 | 53,700 |
2017/03/01 | 644 | 653 | 643 | 653 | 36,400 |
2017/02/28 | 644 | 647 | 638 | 641 | 61,400 |
2017/02/27 | 618 | 648 | 617 | 645 | 117,000 |
2017/02/24 | 589 | 618 | 588 | 616 | 76,900 |
2017/02/23 | 585 | 590 | 580 | 588 | 25,100 |
2017/02/22 | 582 | 585 | 576 | 584 | 30,500 |
2017/02/21 | 577 | 580 | 570 | 578 | 36,400 |
2017/02/20 | 572 | 575 | 566 | 575 | 16,600 |
2017/02/17 | 572 | 573 | 565 | 570 | 39,300 |
2017/02/16 | 578 | 578 | 572 | 574 | 33,200 |
2017/02/15 | 589 | 593 | 572 | 579 | 76,700 |
2017/02/14 | 574 | 586 | 564 | 579 | 239,900 |
2017/02/13 | 522 | 523 | 518 | 521 | 30,000 |
2017/02/10 | 518 | 521 | 517 | 518 | 13,900 |
2017/02/09 | 518 | 522 | 516 | 516 | 17,400 |
2017/02/08 | 520 | 522 | 517 | 519 | 15,400 |
2017/02/07 | 517 | 519 | 515 | 519 | 9,500 |
2017/02/06 | 518 | 518 | 515 | 517 | 7,400 |
2017/02/03 | 518 | 519 | 515 | 515 | 9,300 |
2017/02/02 | 518 | 519 | 515 | 517 | 26,400 |
2017/02/01 | 513 | 517 | 512 | 517 | 21,600 |
2017/01/31 | 516 | 519 | 515 | 515 | 14,700 |
2017/01/30 | 516 | 519 | 516 | 518 | 12,000 |
2017/01/27 | 518 | 519 | 514 | 516 | 22,600 |
2017/01/26 | 517 | 518 | 516 | 518 | 14,500 |
2017/01/25 | 511 | 515 | 511 | 515 | 11,800 |
2017/01/24 | 505 | 510 | 503 | 508 | 11,200 |
2017/01/23 | 510 | 511 | 498 | 501 | 38,500 |
2017/01/20 | 512 | 513 | 508 | 510 | 12,400 |
2017/01/19 | 505 | 512 | 505 | 510 | 16,600 |
2017/01/18 | 510 | 511 | 501 | 508 | 24,500 |
2017/01/17 | 518 | 518 | 509 | 511 | 20,200 |
2017/01/16 | 516 | 516 | 511 | 511 | 17,900 |
2017/01/13 | 514 | 517 | 513 | 516 | 18,600 |
2017/01/12 | 520 | 521 | 513 | 516 | 14,000 |
2017/01/11 | 519 | 521 | 514 | 518 | 20,600 |
2017/01/10 | 524 | 524 | 514 | 519 | 24,500 |
2017/01/06 | 522 | 524 | 515 | 522 | 36,200 |
2017/01/05 | 522 | 523 | 520 | 522 | 13,700 |
2017/01/04 | 515 | 522 | 515 | 522 | 19,900 |