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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,780 | 1,832 | 1,780 | 1,813 | 105,600 |
| 2024/12/27 | 1,779 | 1,779 | 1,752 | 1,779 | 104,000 |
| 2024/12/26 | 1,760 | 1,821 | 1,760 | 1,805 | 144,400 |
| 2024/12/25 | 1,759 | 1,774 | 1,745 | 1,774 | 112,600 |
| 2024/12/24 | 1,765 | 1,768 | 1,751 | 1,755 | 69,300 |
| 2024/12/23 | 1,817 | 1,820 | 1,760 | 1,768 | 97,200 |
| 2024/12/20 | 1,780 | 1,813 | 1,777 | 1,790 | 56,000 |
| 2024/12/19 | 1,734 | 1,776 | 1,728 | 1,770 | 94,000 |
| 2024/12/18 | 1,770 | 1,790 | 1,751 | 1,774 | 73,000 |
| 2024/12/17 | 1,838 | 1,840 | 1,780 | 1,785 | 100,900 |
| 2024/12/16 | 1,816 | 1,838 | 1,811 | 1,821 | 52,200 |
| 2024/12/13 | 1,847 | 1,855 | 1,814 | 1,818 | 78,700 |
| 2024/12/12 | 1,860 | 1,891 | 1,856 | 1,856 | 62,400 |
| 2024/12/11 | 1,833 | 1,864 | 1,818 | 1,856 | 79,200 |
| 2024/12/10 | 1,822 | 1,837 | 1,812 | 1,825 | 54,800 |
| 2024/12/09 | 1,849 | 1,850 | 1,805 | 1,811 | 90,000 |
| 2024/12/06 | 1,837 | 1,872 | 1,837 | 1,848 | 63,100 |
| 2024/12/05 | 1,894 | 1,898 | 1,833 | 1,836 | 92,900 |
| 2024/12/04 | 1,913 | 1,919 | 1,890 | 1,891 | 56,500 |
| 2024/12/03 | 1,955 | 1,959 | 1,913 | 1,923 | 60,800 |
| 2024/12/02 | 1,938 | 1,959 | 1,933 | 1,947 | 46,400 |
| 2024/11/29 | 1,901 | 1,929 | 1,901 | 1,915 | 44,100 |
| 2024/11/28 | 1,930 | 1,960 | 1,920 | 1,924 | 71,600 |
| 2024/11/27 | 1,935 | 1,950 | 1,912 | 1,935 | 54,700 |
| 2024/11/26 | 1,965 | 1,969 | 1,911 | 1,942 | 124,700 |
| 2024/11/25 | 1,975 | 1,989 | 1,939 | 1,957 | 130,800 |
| 2024/11/22 | 1,875 | 1,943 | 1,843 | 1,937 | 144,100 |
| 2024/11/21 | 1,831 | 1,880 | 1,828 | 1,861 | 122,900 |
| 2024/11/20 | 1,794 | 1,823 | 1,793 | 1,816 | 85,300 |
| 2024/11/19 | 1,737 | 1,800 | 1,736 | 1,788 | 128,100 |
| 2024/11/18 | 1,753 | 1,769 | 1,734 | 1,737 | 107,200 |
| 2024/11/15 | 1,769 | 1,801 | 1,759 | 1,775 | 89,600 |
| 2024/11/14 | 1,760 | 1,780 | 1,751 | 1,758 | 116,800 |
| 2024/11/13 | 1,777 | 1,830 | 1,751 | 1,794 | 198,400 |
| 2024/11/12 | 1,884 | 1,903 | 1,792 | 1,850 | 374,700 |
| 2024/11/11 | 1,900 | 1,908 | 1,850 | 1,861 | 125,300 |
| 2024/11/08 | 1,910 | 1,917 | 1,862 | 1,876 | 90,600 |
| 2024/11/07 | 1,825 | 1,883 | 1,825 | 1,880 | 87,000 |
| 2024/11/06 | 1,830 | 1,850 | 1,822 | 1,825 | 67,700 |
| 2024/11/05 | 1,830 | 1,835 | 1,795 | 1,816 | 88,200 |
| 2024/11/01 | 1,860 | 1,872 | 1,815 | 1,824 | 138,300 |
| 2024/10/31 | 1,866 | 1,914 | 1,865 | 1,893 | 72,600 |
| 2024/10/30 | 1,920 | 1,930 | 1,865 | 1,867 | 159,800 |
| 2024/10/29 | 1,862 | 1,904 | 1,851 | 1,903 | 63,200 |
| 2024/10/28 | 1,880 | 1,915 | 1,862 | 1,872 | 112,900 |
| 2024/10/25 | 1,905 | 1,905 | 1,850 | 1,876 | 89,200 |
| 2024/10/24 | 1,857 | 1,915 | 1,851 | 1,902 | 81,300 |
| 2024/10/23 | 1,912 | 1,930 | 1,882 | 1,886 | 89,300 |
| 2024/10/22 | 1,902 | 1,930 | 1,887 | 1,927 | 126,300 |
| 2024/10/21 | 1,943 | 1,973 | 1,907 | 1,915 | 185,100 |
| 2024/10/18 | 1,871 | 1,933 | 1,856 | 1,924 | 263,100 |
| 2024/10/17 | 1,890 | 1,895 | 1,848 | 1,874 | 207,900 |
| 2024/10/16 | 1,784 | 1,865 | 1,782 | 1,858 | 463,400 |
| 2024/10/15 | 1,700 | 1,728 | 1,678 | 1,704 | 79,200 |
| 2024/10/11 | 1,705 | 1,708 | 1,680 | 1,688 | 52,600 |
| 2024/10/10 | 1,704 | 1,728 | 1,675 | 1,690 | 63,600 |
| 2024/10/09 | 1,699 | 1,699 | 1,661 | 1,681 | 122,400 |
| 2024/10/08 | 1,713 | 1,713 | 1,675 | 1,689 | 116,800 |
| 2024/10/07 | 1,729 | 1,748 | 1,708 | 1,720 | 178,900 |
| 2024/10/04 | 1,633 | 1,657 | 1,633 | 1,653 | 52,600 |
| 2024/10/03 | 1,675 | 1,676 | 1,621 | 1,632 | 80,400 |
| 2024/10/02 | 1,633 | 1,670 | 1,626 | 1,637 | 49,400 |
| 2024/10/01 | 1,659 | 1,666 | 1,630 | 1,640 | 85,700 |
| 2024/09/30 | 1,625 | 1,660 | 1,620 | 1,635 | 50,900 |
| 2024/09/27 | 1,650 | 1,660 | 1,615 | 1,631 | 101,800 |
| 2024/09/26 | 1,598 | 1,646 | 1,592 | 1,642 | 110,000 |
| 2024/09/25 | 1,622 | 1,628 | 1,591 | 1,596 | 66,100 |
| 2024/09/24 | 1,620 | 1,642 | 1,609 | 1,631 | 81,000 |
| 2024/09/20 | 1,605 | 1,627 | 1,596 | 1,608 | 114,600 |
| 2024/09/19 | 1,620 | 1,630 | 1,592 | 1,599 | 113,900 |
| 2024/09/18 | 1,590 | 1,631 | 1,590 | 1,620 | 82,500 |
| 2024/09/17 | 1,561 | 1,585 | 1,549 | 1,578 | 113,600 |
| 2024/09/13 | 1,543 | 1,559 | 1,525 | 1,543 | 85,000 |
| 2024/09/12 | 1,600 | 1,600 | 1,544 | 1,557 | 106,000 |
| 2024/09/11 | 1,579 | 1,625 | 1,549 | 1,563 | 110,600 |
| 2024/09/10 | 1,622 | 1,631 | 1,583 | 1,583 | 59,600 |
| 2024/09/09 | 1,563 | 1,628 | 1,550 | 1,616 | 65,600 |
| 2024/09/06 | 1,624 | 1,634 | 1,590 | 1,603 | 57,500 |
| 2024/09/05 | 1,615 | 1,648 | 1,613 | 1,621 | 56,000 |
| 2024/09/04 | 1,650 | 1,656 | 1,630 | 1,644 | 90,400 |
| 2024/09/03 | 1,695 | 1,721 | 1,672 | 1,676 | 60,200 |
| 2024/09/02 | 1,686 | 1,699 | 1,654 | 1,685 | 93,700 |
| 2024/08/30 | 1,695 | 1,727 | 1,680 | 1,681 | 97,300 |
| 2024/08/29 | 1,701 | 1,711 | 1,676 | 1,706 | 61,800 |
| 2024/08/28 | 1,682 | 1,717 | 1,654 | 1,710 | 72,400 |
| 2024/08/27 | 1,665 | 1,697 | 1,664 | 1,697 | 56,500 |
| 2024/08/26 | 1,683 | 1,689 | 1,631 | 1,665 | 76,600 |
| 2024/08/23 | 1,695 | 1,704 | 1,648 | 1,673 | 95,600 |
| 2024/08/22 | 1,635 | 1,725 | 1,628 | 1,723 | 132,200 |
| 2024/08/21 | 1,623 | 1,626 | 1,591 | 1,624 | 91,100 |
| 2024/08/20 | 1,668 | 1,687 | 1,618 | 1,622 | 196,500 |
| 2024/08/19 | 1,636 | 1,673 | 1,619 | 1,628 | 87,200 |
| 2024/08/16 | 1,627 | 1,649 | 1,605 | 1,636 | 90,000 |
| 2024/08/15 | 1,566 | 1,615 | 1,552 | 1,603 | 108,400 |
| 2024/08/14 | 1,585 | 1,619 | 1,556 | 1,593 | 128,100 |
| 2024/08/13 | 1,463 | 1,643 | 1,462 | 1,584 | 382,200 |
| 2024/08/09 | 1,543 | 1,543 | 1,520 | 1,543 | 448,100 |
| 2024/08/08 | 1,228 | 1,278 | 1,225 | 1,243 | 53,000 |
| 2024/08/07 | 1,257 | 1,289 | 1,200 | 1,258 | 54,100 |
| 2024/08/06 | 1,237 | 1,296 | 1,230 | 1,257 | 66,500 |
| 2024/08/05 | 1,231 | 1,259 | 1,150 | 1,152 | 64,600 |
| 2024/08/02 | 1,361 | 1,364 | 1,307 | 1,321 | 70,400 |
| 2024/08/01 | 1,431 | 1,448 | 1,403 | 1,407 | 33,700 |
| 2024/07/31 | 1,396 | 1,449 | 1,388 | 1,448 | 32,500 |
| 2024/07/30 | 1,449 | 1,466 | 1,396 | 1,412 | 52,700 |
| 2024/07/29 | 1,403 | 1,449 | 1,403 | 1,449 | 39,200 |
| 2024/07/26 | 1,418 | 1,427 | 1,397 | 1,400 | 28,700 |
| 2024/07/25 | 1,450 | 1,450 | 1,400 | 1,407 | 43,900 |
| 2024/07/24 | 1,508 | 1,514 | 1,455 | 1,456 | 43,200 |
| 2024/07/23 | 1,493 | 1,510 | 1,493 | 1,510 | 39,800 |
| 2024/07/22 | 1,498 | 1,521 | 1,476 | 1,480 | 53,400 |
| 2024/07/19 | 1,546 | 1,546 | 1,502 | 1,521 | 60,000 |
| 2024/07/18 | 1,510 | 1,553 | 1,504 | 1,546 | 99,700 |
| 2024/07/17 | 1,506 | 1,545 | 1,503 | 1,524 | 110,000 |
| 2024/07/16 | 1,483 | 1,513 | 1,463 | 1,495 | 126,600 |
| 2024/07/12 | 1,440 | 1,470 | 1,433 | 1,470 | 73,600 |
| 2024/07/11 | 1,434 | 1,467 | 1,432 | 1,442 | 84,200 |
| 2024/07/10 | 1,428 | 1,440 | 1,418 | 1,430 | 54,200 |
| 2024/07/09 | 1,408 | 1,441 | 1,408 | 1,433 | 62,500 |
| 2024/07/08 | 1,375 | 1,413 | 1,375 | 1,408 | 47,300 |
| 2024/07/05 | 1,379 | 1,391 | 1,362 | 1,375 | 55,400 |
| 2024/07/04 | 1,360 | 1,368 | 1,333 | 1,360 | 66,300 |
| 2024/07/03 | 1,358 | 1,380 | 1,355 | 1,370 | 82,100 |
| 2024/07/02 | 1,404 | 1,404 | 1,354 | 1,358 | 116,200 |
| 2024/07/01 | 1,438 | 1,466 | 1,398 | 1,409 | 126,500 |
| 2024/06/28 | 1,450 | 1,456 | 1,410 | 1,415 | 81,800 |
| 2024/06/27 | 1,405 | 1,450 | 1,390 | 1,442 | 158,400 |
| 2024/06/26 | 1,469 | 1,482 | 1,444 | 1,452 | 242,300 |
| 2024/06/25 | 1,505 | 1,506 | 1,465 | 1,471 | 110,800 |
| 2024/06/24 | 1,528 | 1,533 | 1,490 | 1,506 | 110,000 |
| 2024/06/21 | 1,496 | 1,535 | 1,484 | 1,517 | 106,400 |
| 2024/06/20 | 1,491 | 1,506 | 1,456 | 1,466 | 80,700 |
| 2024/06/19 | 1,504 | 1,508 | 1,484 | 1,499 | 60,700 |
| 2024/06/18 | 1,500 | 1,513 | 1,493 | 1,500 | 74,400 |
| 2024/06/17 | 1,504 | 1,512 | 1,483 | 1,497 | 95,000 |
| 2024/06/14 | 1,479 | 1,505 | 1,470 | 1,501 | 105,000 |
| 2024/06/13 | 1,470 | 1,505 | 1,439 | 1,457 | 130,500 |
| 2024/06/12 | 1,471 | 1,487 | 1,462 | 1,466 | 75,900 |
| 2024/06/11 | 1,478 | 1,490 | 1,458 | 1,472 | 60,300 |
| 2024/06/10 | 1,443 | 1,478 | 1,440 | 1,469 | 83,800 |
| 2024/06/07 | 1,433 | 1,444 | 1,428 | 1,443 | 35,700 |
| 2024/06/06 | 1,429 | 1,443 | 1,415 | 1,434 | 27,000 |
| 2024/06/05 | 1,431 | 1,446 | 1,406 | 1,429 | 45,900 |
| 2024/06/04 | 1,440 | 1,470 | 1,431 | 1,431 | 52,300 |
| 2024/06/03 | 1,449 | 1,461 | 1,431 | 1,450 | 91,100 |
| 2024/05/31 | 1,417 | 1,446 | 1,415 | 1,446 | 42,400 |
| 2024/05/30 | 1,407 | 1,424 | 1,393 | 1,415 | 49,800 |
| 2024/05/29 | 1,428 | 1,438 | 1,409 | 1,416 | 27,000 |
| 2024/05/28 | 1,431 | 1,436 | 1,410 | 1,414 | 35,900 |
| 2024/05/27 | 1,441 | 1,457 | 1,411 | 1,420 | 36,400 |
| 2024/05/24 | 1,440 | 1,450 | 1,399 | 1,435 | 75,900 |
| 2024/05/23 | 1,439 | 1,481 | 1,402 | 1,478 | 86,700 |
| 2024/05/22 | 1,402 | 1,443 | 1,402 | 1,428 | 50,800 |
| 2024/05/21 | 1,385 | 1,415 | 1,385 | 1,406 | 40,100 |
| 2024/05/20 | 1,375 | 1,389 | 1,370 | 1,382 | 30,700 |
| 2024/05/17 | 1,367 | 1,382 | 1,352 | 1,376 | 24,400 |
| 2024/05/16 | 1,400 | 1,400 | 1,361 | 1,369 | 23,600 |
| 2024/05/15 | 1,364 | 1,406 | 1,334 | 1,401 | 95,500 |
| 2024/05/14 | 1,367 | 1,369 | 1,333 | 1,365 | 92,100 |
| 2024/05/13 | 1,371 | 1,380 | 1,353 | 1,368 | 38,300 |
| 2024/05/10 | 1,399 | 1,399 | 1,371 | 1,376 | 43,200 |
| 2024/05/09 | 1,411 | 1,414 | 1,399 | 1,399 | 13,600 |
| 2024/05/08 | 1,422 | 1,429 | 1,405 | 1,410 | 20,900 |
| 2024/05/07 | 1,398 | 1,438 | 1,398 | 1,422 | 47,900 |
| 2024/05/02 | 1,397 | 1,398 | 1,387 | 1,392 | 12,600 |
| 2024/05/01 | 1,414 | 1,415 | 1,383 | 1,397 | 41,600 |
| 2024/04/30 | 1,430 | 1,432 | 1,410 | 1,429 | 52,600 |
| 2024/04/26 | 1,400 | 1,430 | 1,384 | 1,428 | 52,900 |
| 2024/04/25 | 1,400 | 1,409 | 1,385 | 1,388 | 42,400 |
| 2024/04/24 | 1,395 | 1,409 | 1,389 | 1,400 | 46,300 |
| 2024/04/23 | 1,371 | 1,371 | 1,343 | 1,365 | 40,300 |
| 2024/04/22 | 1,355 | 1,360 | 1,340 | 1,350 | 39,200 |
| 2024/04/19 | 1,359 | 1,383 | 1,325 | 1,355 | 45,000 |
| 2024/04/18 | 1,341 | 1,370 | 1,336 | 1,359 | 27,500 |
| 2024/04/17 | 1,392 | 1,397 | 1,333 | 1,345 | 45,500 |
| 2024/04/16 | 1,350 | 1,408 | 1,349 | 1,398 | 85,400 |
| 2024/04/15 | 1,370 | 1,370 | 1,343 | 1,346 | 25,400 |
| 2024/04/12 | 1,415 | 1,418 | 1,374 | 1,374 | 55,400 |
| 2024/04/11 | 1,381 | 1,407 | 1,380 | 1,403 | 71,200 |
| 2024/04/10 | 1,387 | 1,388 | 1,366 | 1,388 | 51,600 |
| 2024/04/09 | 1,360 | 1,377 | 1,349 | 1,376 | 44,600 |
| 2024/04/08 | 1,340 | 1,368 | 1,323 | 1,345 | 47,800 |
| 2024/04/05 | 1,299 | 1,339 | 1,298 | 1,313 | 48,400 |
| 2024/04/04 | 1,318 | 1,322 | 1,293 | 1,310 | 50,800 |
| 2024/04/03 | 1,287 | 1,314 | 1,267 | 1,298 | 31,000 |
| 2024/04/02 | 1,308 | 1,314 | 1,282 | 1,289 | 52,800 |
| 2024/04/01 | 1,312 | 1,315 | 1,281 | 1,291 | 32,200 |
| 2024/03/29 | 1,282 | 1,312 | 1,274 | 1,309 | 59,500 |
| 2024/03/28 | 1,250 | 1,278 | 1,249 | 1,264 | 55,000 |
| 2024/03/27 | 1,230 | 1,259 | 1,229 | 1,251 | 68,500 |
| 2024/03/26 | 1,190 | 1,224 | 1,190 | 1,223 | 26,300 |
| 2024/03/25 | 1,200 | 1,200 | 1,189 | 1,195 | 21,900 |
| 2024/03/22 | 1,206 | 1,210 | 1,191 | 1,203 | 14,500 |
| 2024/03/21 | 1,199 | 1,209 | 1,197 | 1,201 | 27,000 |
| 2024/03/19 | 1,188 | 1,191 | 1,177 | 1,191 | 15,700 |
| 2024/03/18 | 1,180 | 1,186 | 1,172 | 1,182 | 22,100 |
| 2024/03/15 | 1,164 | 1,174 | 1,159 | 1,172 | 19,300 |
| 2024/03/14 | 1,150 | 1,164 | 1,147 | 1,164 | 16,400 |
| 2024/03/13 | 1,151 | 1,156 | 1,133 | 1,139 | 20,300 |
| 2024/03/12 | 1,147 | 1,155 | 1,130 | 1,155 | 23,300 |
| 2024/03/11 | 1,156 | 1,158 | 1,135 | 1,149 | 35,600 |
| 2024/03/08 | 1,149 | 1,186 | 1,149 | 1,178 | 27,900 |
| 2024/03/07 | 1,176 | 1,179 | 1,146 | 1,152 | 33,200 |
| 2024/03/06 | 1,160 | 1,177 | 1,152 | 1,177 | 16,200 |
| 2024/03/05 | 1,172 | 1,183 | 1,153 | 1,170 | 19,400 |
| 2024/03/04 | 1,192 | 1,199 | 1,173 | 1,179 | 31,600 |
| 2024/03/01 | 1,188 | 1,188 | 1,170 | 1,182 | 21,500 |
| 2024/02/29 | 1,195 | 1,195 | 1,178 | 1,188 | 16,900 |
| 2024/02/28 | 1,190 | 1,219 | 1,190 | 1,200 | 20,100 |
| 2024/02/27 | 1,169 | 1,209 | 1,169 | 1,190 | 28,500 |
| 2024/02/26 | 1,177 | 1,185 | 1,169 | 1,169 | 16,000 |
| 2024/02/22 | 1,163 | 1,181 | 1,163 | 1,177 | 25,200 |
| 2024/02/21 | 1,164 | 1,167 | 1,154 | 1,155 | 14,400 |
| 2024/02/20 | 1,155 | 1,178 | 1,150 | 1,161 | 36,300 |
| 2024/02/19 | 1,159 | 1,168 | 1,139 | 1,155 | 27,800 |
| 2024/02/16 | 1,149 | 1,163 | 1,134 | 1,158 | 34,700 |
| 2024/02/15 | 1,180 | 1,180 | 1,133 | 1,150 | 35,500 |
| 2024/02/14 | 1,196 | 1,199 | 1,162 | 1,163 | 21,900 |
| 2024/02/13 | 1,200 | 1,243 | 1,188 | 1,206 | 27,300 |
| 2024/02/09 | 1,155 | 1,209 | 1,155 | 1,189 | 52,700 |
| 2024/02/08 | 1,246 | 1,260 | 1,191 | 1,215 | 77,000 |
| 2024/02/07 | 1,250 | 1,257 | 1,242 | 1,250 | 21,800 |
| 2024/02/06 | 1,244 | 1,277 | 1,244 | 1,259 | 30,600 |
| 2024/02/05 | 1,251 | 1,261 | 1,233 | 1,255 | 35,700 |
| 2024/02/02 | 1,206 | 1,262 | 1,201 | 1,256 | 70,400 |
| 2024/02/01 | 1,215 | 1,216 | 1,198 | 1,206 | 26,500 |
| 2024/01/31 | 1,158 | 1,228 | 1,158 | 1,224 | 107,000 |
| 2024/01/30 | 1,178 | 1,178 | 1,155 | 1,159 | 24,100 |
| 2024/01/29 | 1,171 | 1,185 | 1,162 | 1,172 | 32,300 |
| 2024/01/26 | 1,178 | 1,183 | 1,167 | 1,169 | 22,600 |
| 2024/01/25 | 1,166 | 1,185 | 1,166 | 1,183 | 28,600 |
| 2024/01/24 | 1,165 | 1,175 | 1,164 | 1,168 | 12,600 |
| 2024/01/23 | 1,180 | 1,184 | 1,168 | 1,170 | 26,700 |
| 2024/01/22 | 1,195 | 1,196 | 1,178 | 1,178 | 21,700 |
| 2024/01/19 | 1,187 | 1,196 | 1,176 | 1,187 | 31,500 |
| 2024/01/18 | 1,137 | 1,180 | 1,137 | 1,178 | 45,300 |
| 2024/01/17 | 1,143 | 1,154 | 1,133 | 1,137 | 46,900 |
| 2024/01/16 | 1,147 | 1,148 | 1,131 | 1,135 | 26,400 |
| 2024/01/15 | 1,131 | 1,152 | 1,131 | 1,150 | 18,700 |
| 2024/01/12 | 1,144 | 1,145 | 1,117 | 1,125 | 22,300 |
| 2024/01/11 | 1,153 | 1,159 | 1,142 | 1,142 | 43,000 |
| 2024/01/10 | 1,134 | 1,161 | 1,122 | 1,160 | 47,100 |
| 2024/01/09 | 1,124 | 1,131 | 1,113 | 1,121 | 30,500 |
| 2024/01/05 | 1,134 | 1,134 | 1,101 | 1,102 | 32,400 |
| 2024/01/04 | 1,096 | 1,127 | 1,077 | 1,121 | 35,600 |