スズキ(7269)の株価時系列情報
スズキ(7269)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 |
---|---|---|---|---|---|
1983/12/28 | 472 | 475 | 472 | 475 | 33,000 |
1983/12/27 | 466 | 470 | 466 | 470 | 81,000 |
1983/12/26 | 470 | 475 | 468 | 468 | 123,000 |
1983/12/24 | 474 | 474 | 472 | 473 | 65,000 |
1983/12/23 | 475 | 477 | 472 | 472 | 38,000 |
1983/12/22 | 475 | 479 | 471 | 471 | 53,000 |
1983/12/21 | 470 | 477 | 470 | 477 | 134,000 |
1983/12/20 | 465 | 475 | 465 | 470 | 59,000 |
1983/12/19 | 471 | 478 | 471 | 476 | 31,000 |
1983/12/17 | 475 | 476 | 475 | 475 | 26,000 |
1983/12/16 | 475 | 478 | 475 | 475 | 181,000 |
1983/12/15 | 481 | 481 | 474 | 474 | 131,000 |
1983/12/14 | 481 | 486 | 480 | 486 | 66,000 |
1983/12/13 | 480 | 483 | 480 | 483 | 23,000 |
1983/12/12 | 481 | 481 | 480 | 480 | 41,000 |
1983/12/09 | 480 | 480 | 480 | 480 | 55,000 |
1983/12/08 | 480 | 483 | 480 | 480 | 35,000 |
1983/12/07 | 480 | 480 | 480 | 480 | 72,000 |
1983/12/06 | 486 | 486 | 480 | 480 | 24,000 |
1983/12/05 | 489 | 490 | 483 | 483 | 37,000 |
1983/12/03 | 480 | 484 | 480 | 483 | 68,000 |
1983/12/02 | 481 | 489 | 479 | 487 | 79,000 |
1983/12/01 | 479 | 480 | 479 | 479 | 114,000 |
1983/11/30 | 481 | 483 | 481 | 483 | 17,000 |
1983/11/29 | 485 | 489 | 485 | 485 | 41,000 |
1983/11/28 | 485 | 490 | 485 | 485 | 70,000 |
1983/11/26 | 479 | 490 | 479 | 490 | 14,000 |
1983/11/25 | 479 | 480 | 479 | 479 | 73,000 |
1983/11/24 | 479 | 485 | 479 | 481 | 40,000 |
1983/11/22 | 480 | 487 | 479 | 479 | 121,000 |
1983/11/21 | 477 | 485 | 477 | 482 | 54,000 |
1983/11/19 | 477 | 480 | 477 | 480 | 62,000 |
1983/11/18 | 484 | 484 | 477 | 479 | 165,000 |
1983/11/17 | 495 | 495 | 475 | 485 | 327,000 |
1983/11/16 | 500 | 505 | 496 | 496 | 34,000 |
1983/11/15 | 514 | 514 | 496 | 509 | 130,000 |
1983/11/14 | 499 | 500 | 498 | 499 | 58,000 |
1983/11/11 | 500 | 500 | 492 | 496 | 69,000 |
1983/11/10 | 496 | 500 | 490 | 500 | 126,000 |
1983/11/09 | 510 | 510 | 505 | 505 | 55,000 |
1983/11/08 | 510 | 515 | 510 | 511 | 70,000 |
1983/11/07 | 511 | 520 | 511 | 511 | 31,000 |
1983/11/05 | 519 | 520 | 506 | 510 | 74,000 |
1983/11/04 | 518 | 525 | 518 | 521 | 85,000 |
1983/11/02 | 551 | 555 | 520 | 528 | 368,000 |
1983/11/01 | 559 | 565 | 552 | 555 | 1,267,000 |
1983/10/31 | 542 | 558 | 540 | 550 | 877,000 |
1983/10/29 | 540 | 540 | 530 | 535 | 210,000 |
1983/10/28 | 549 | 550 | 536 | 545 | 1,689,000 |
1983/10/27 | 500 | 535 | 500 | 533 | 687,000 |
1983/10/26 | 508 | 508 | 500 | 506 | 75,000 |
1983/10/25 | 493 | 509 | 493 | 509 | 110,000 |
1983/10/24 | 496 | 496 | 486 | 487 | 16,000 |
1983/10/22 | 495 | 497 | 495 | 495 | 33,000 |
1983/10/21 | 490 | 495 | 490 | 495 | 56,000 |
1983/10/20 | 485 | 495 | 485 | 495 | 75,000 |
1983/10/19 | 480 | 485 | 480 | 480 | 56,000 |
1983/10/18 | 505 | 505 | 497 | 497 | 44,000 |
1983/10/17 | 506 | 508 | 505 | 508 | 99,000 |
1983/10/15 | 509 | 509 | 505 | 508 | 90,000 |
1983/10/14 | 496 | 515 | 495 | 510 | 289,000 |
1983/10/13 | 486 | 495 | 485 | 492 | 104,000 |
1983/10/12 | 480 | 480 | 480 | 480 | 34,000 |
1983/10/11 | 485 | 485 | 483 | 483 | 181,000 |
1983/10/07 | 485 | 485 | 481 | 485 | 52,000 |
1983/10/06 | 485 | 485 | 481 | 481 | 62,000 |
1983/10/04 | 490 | 490 | 480 | 480 | 139,000 |
1983/10/03 | 486 | 490 | 486 | 490 | 42,000 |
1983/10/01 | 480 | 481 | 480 | 480 | 20,000 |
1983/09/30 | 476 | 482 | 476 | 480 | 56,000 |
1983/09/29 | 475 | 485 | 475 | 481 | 25,000 |
1983/09/28 | 475 | 475 | 471 | 471 | 12,000 |
1983/09/27 | 470 | 473 | 470 | 471 | 25,000 |
1983/09/26 | 475 | 475 | 470 | 470 | 35,000 |
1983/09/24 | 485 | 485 | 480 | 480 | 56,000 |
1983/09/22 | 485 | 487 | 485 | 487 | 41,000 |
1983/09/21 | 489 | 489 | 485 | 485 | 123,000 |
1983/09/20 | 485 | 490 | 485 | 486 | 30,000 |
1983/09/19 | 483 | 490 | 483 | 483 | 36,000 |
1983/09/17 | 480 | 480 | 480 | 480 | 17,000 |
1983/09/16 | 490 | 490 | 480 | 480 | 58,000 |
1983/09/14 | 491 | 491 | 490 | 490 | 9,000 |
1983/09/13 | 490 | 494 | 490 | 493 | 88,000 |
1983/09/12 | 490 | 490 | 485 | 490 | 31,000 |
1983/09/09 | 490 | 494 | 482 | 482 | 58,000 |
1983/09/08 | 496 | 499 | 490 | 490 | 74,000 |
1983/09/07 | 486 | 495 | 486 | 486 | 117,000 |
1983/09/06 | 482 | 490 | 482 | 485 | 35,000 |
1983/09/05 | 475 | 485 | 475 | 480 | 35,000 |
1983/09/03 | 470 | 471 | 467 | 471 | 12,000 |
1983/09/02 | 466 | 467 | 466 | 467 | 11,000 |
1983/09/01 | 467 | 468 | 461 | 465 | 80,000 |
1983/08/31 | 455 | 470 | 450 | 470 | 129,000 |
1983/08/30 | 466 | 466 | 460 | 460 | 297,000 |
1983/08/29 | 470 | 470 | 468 | 469 | 66,000 |
1983/08/27 | 475 | 475 | 470 | 475 | 64,000 |
1983/08/26 | 480 | 480 | 475 | 476 | 35,000 |
1983/08/25 | 475 | 483 | 475 | 483 | 42,000 |
1983/08/24 | 473 | 475 | 473 | 475 | 9,000 |
1983/08/23 | 470 | 475 | 470 | 470 | 95,000 |
1983/08/22 | 470 | 470 | 468 | 470 | 78,000 |
1983/08/20 | 470 | 470 | 468 | 468 | 47,000 |
1983/08/19 | 470 | 471 | 470 | 470 | 116,000 |
1983/08/18 | 475 | 475 | 470 | 470 | 83,000 |
1983/08/17 | 480 | 480 | 475 | 475 | 17,000 |
1983/08/16 | 475 | 484 | 475 | 480 | 23,000 |
1983/08/15 | 485 | 485 | 480 | 480 | 17,000 |
1983/08/12 | 474 | 482 | 474 | 482 | 27,000 |
1983/08/11 | 470 | 470 | 465 | 470 | 104,000 |
1983/08/10 | 476 | 476 | 472 | 474 | 81,000 |
1983/08/09 | 478 | 478 | 476 | 478 | 83,000 |
1983/08/08 | 479 | 480 | 479 | 479 | 84,000 |
1983/08/06 | 482 | 485 | 481 | 481 | 115,000 |
1983/08/05 | 485 | 485 | 482 | 483 | 26,000 |
1983/08/04 | 482 | 496 | 482 | 496 | 11,000 |
1983/08/03 | 480 | 480 | 480 | 480 | 15,000 |
1983/08/02 | 495 | 495 | 495 | 495 | 107,000 |
1983/08/01 | 500 | 500 | 498 | 500 | 75,000 |
1983/07/30 | 505 | 506 | 502 | 505 | 33,000 |
1983/07/29 | 506 | 507 | 505 | 505 | 39,000 |
1983/07/28 | 505 | 508 | 500 | 505 | 26,000 |
1983/07/27 | 503 | 505 | 502 | 502 | 96,000 |
1983/07/26 | 500 | 508 | 498 | 501 | 133,000 |
1983/07/25 | 498 | 500 | 495 | 498 | 80,000 |
1983/07/23 | 497 | 497 | 497 | 497 | 48,000 |
1983/07/22 | 499 | 499 | 495 | 497 | 120,000 |
1983/07/21 | 487 | 500 | 487 | 493 | 407,000 |
1983/07/20 | 485 | 490 | 485 | 487 | 268,000 |
1983/07/19 | 490 | 493 | 485 | 485 | 14,000 |
1983/07/18 | 482 | 485 | 482 | 485 | 11,000 |
1983/07/15 | 481 | 490 | 481 | 490 | 54,000 |
1983/07/14 | 485 | 485 | 481 | 481 | 154,000 |
1983/07/13 | 485 | 485 | 485 | 485 | 60,000 |
1983/07/12 | 482 | 490 | 482 | 490 | 46,000 |
1983/07/11 | 480 | 481 | 480 | 480 | 53,000 |
1983/07/08 | 480 | 481 | 480 | 480 | 21,000 |
1983/07/07 | 480 | 481 | 480 | 481 | 40,000 |
1983/07/06 | 480 | 481 | 480 | 481 | 102,000 |
1983/07/05 | 478 | 481 | 478 | 481 | 101,000 |
1983/07/04 | 481 | 481 | 480 | 481 | 413,000 |
1983/07/02 | 483 | 485 | 481 | 481 | 105,000 |
1983/06/30 | 480 | 483 | 480 | 483 | 30,000 |
1983/06/29 | 480 | 480 | 480 | 480 | 63,000 |
1983/06/28 | 480 | 480 | 480 | 480 | 22,000 |
1983/06/27 | 481 | 482 | 480 | 480 | 55,000 |
1983/06/25 | 481 | 485 | 480 | 485 | 37,000 |
1983/06/24 | 490 | 490 | 481 | 485 | 106,000 |
1983/06/23 | 492 | 500 | 490 | 490 | 102,000 |
1983/06/22 | 493 | 513 | 493 | 500 | 66,000 |
1983/06/21 | 500 | 500 | 490 | 491 | 58,000 |
1983/06/20 | 487 | 490 | 487 | 490 | 62,000 |
1983/06/17 | 479 | 483 | 478 | 483 | 95,000 |
1983/06/16 | 481 | 481 | 480 | 480 | 11,000 |
1983/06/15 | 477 | 479 | 477 | 478 | 42,000 |
1983/06/14 | 478 | 479 | 477 | 477 | 92,000 |
1983/06/13 | 477 | 481 | 477 | 480 | 52,000 |
1983/06/11 | 480 | 480 | 480 | 480 | 43,000 |
1983/06/10 | 477 | 481 | 477 | 478 | 47,000 |
1983/06/09 | 477 | 480 | 477 | 480 | 49,000 |
1983/06/08 | 475 | 477 | 475 | 477 | 17,000 |
1983/06/07 | 481 | 481 | 479 | 480 | 67,000 |
1983/06/06 | 490 | 495 | 490 | 491 | 44,000 |
1983/06/04 | 490 | 497 | 490 | 490 | 65,000 |
1983/06/03 | 488 | 490 | 488 | 490 | 87,000 |
1983/06/02 | 481 | 488 | 480 | 488 | 27,000 |
1983/06/01 | 480 | 481 | 480 | 480 | 81,000 |
1983/05/31 | 479 | 485 | 479 | 481 | 64,000 |
1983/05/30 | 477 | 483 | 475 | 479 | 98,000 |
1983/05/27 | 496 | 496 | 496 | 496 | 116,000 |
1983/05/26 | 497 | 500 | 497 | 498 | 85,000 |
1983/05/25 | 498 | 498 | 495 | 496 | 89,000 |
1983/05/24 | 497 | 498 | 496 | 496 | 87,000 |
1983/05/23 | 498 | 500 | 498 | 498 | 30,000 |
1983/05/20 | 497 | 499 | 497 | 499 | 48,000 |
1983/05/19 | 497 | 500 | 496 | 497 | 82,000 |
1983/05/18 | 498 | 500 | 496 | 496 | 49,000 |
1983/05/17 | 498 | 498 | 495 | 496 | 168,000 |
1983/05/16 | 498 | 502 | 498 | 498 | 37,000 |
1983/05/14 | 498 | 499 | 496 | 498 | 21,000 |
1983/05/13 | 499 | 504 | 496 | 496 | 39,000 |
1983/05/12 | 493 | 500 | 493 | 495 | 71,000 |
1983/05/11 | 499 | 499 | 490 | 493 | 197,000 |
1983/05/10 | 502 | 504 | 502 | 502 | 146,000 |
1983/05/09 | 506 | 509 | 501 | 502 | 45,000 |
1983/05/07 | 503 | 505 | 501 | 505 | 34,000 |
1983/05/06 | 505 | 509 | 500 | 500 | 41,000 |
1983/05/04 | 510 | 515 | 507 | 509 | 86,000 |
1983/05/02 | 504 | 510 | 504 | 510 | 75,000 |
1983/04/30 | 499 | 500 | 499 | 500 | 47,000 |
1983/04/28 | 501 | 502 | 499 | 499 | 88,000 |
1983/04/27 | 508 | 508 | 499 | 500 | 255,000 |
1983/04/26 | 508 | 508 | 506 | 506 | 49,000 |
1983/04/25 | 509 | 510 | 508 | 508 | 188,000 |
1983/04/23 | 507 | 507 | 506 | 507 | 71,000 |
1983/04/22 | 506 | 510 | 506 | 508 | 85,000 |
1983/04/21 | 508 | 510 | 507 | 510 | 58,000 |
1983/04/20 | 507 | 510 | 507 | 509 | 69,000 |
1983/04/19 | 507 | 508 | 506 | 508 | 44,000 |
1983/04/18 | 506 | 506 | 506 | 506 | 41,000 |
1983/04/15 | 505 | 509 | 505 | 509 | 54,000 |
1983/04/14 | 505 | 509 | 505 | 509 | 106,000 |
1983/04/13 | 506 | 506 | 504 | 505 | 120,000 |
1983/04/12 | 503 | 508 | 503 | 508 | 248,000 |
1983/04/11 | 505 | 505 | 500 | 502 | 218,000 |
1983/04/09 | 502 | 505 | 500 | 505 | 46,000 |
1983/04/08 | 500 | 506 | 500 | 505 | 201,000 |
1983/04/07 | 506 | 506 | 500 | 506 | 118,000 |
1983/04/06 | 501 | 507 | 501 | 501 | 59,000 |
1983/04/05 | 507 | 508 | 495 | 500 | 143,000 |
1983/04/04 | 493 | 510 | 493 | 510 | 175,000 |
1983/04/02 | 505 | 508 | 497 | 497 | 33,000 |
1983/04/01 | 515 | 515 | 505 | 505 | 191,000 |
1983/03/31 | 509 | 510 | 507 | 510 | 38,000 |
1983/03/30 | 507 | 510 | 507 | 508 | 54,000 |
1983/03/29 | 510 | 510 | 505 | 506 | 115,000 |
1983/03/28 | 493 | 500 | 493 | 500 | 204,000 |
1983/03/28 | 1 -> 1.05 分割 | ||||
1983/03/26 | 523 | 533 | 515 | 515 | 128,000 |
1983/03/25 | 537 | 540 | 533 | 533 | 578,000 |
1983/03/24 | 538 | 540 | 536 | 538 | 266,000 |
1983/03/23 | 539 | 539 | 535 | 537 | 527,000 |
1983/03/22 | 539 | 539 | 530 | 539 | 318,000 |
1983/03/18 | 525 | 529 | 522 | 525 | 1,165,000 |
1983/03/17 | 521 | 524 | 520 | 521 | 1,055,000 |
1983/03/16 | 512 | 524 | 512 | 524 | 70,000 |
1983/03/15 | 525 | 539 | 510 | 510 | 80,000 |
1983/03/14 | 516 | 525 | 516 | 521 | 114,000 |
1983/03/12 | 515 | 520 | 515 | 520 | 25,000 |
1983/03/11 | 510 | 525 | 510 | 515 | 96,000 |
1983/03/10 | 505 | 510 | 505 | 506 | 28,000 |
1983/03/09 | 507 | 507 | 505 | 505 | 35,000 |
1983/03/08 | 510 | 510 | 505 | 507 | 41,000 |
1983/03/07 | 504 | 510 | 504 | 510 | 16,000 |
1983/03/05 | 510 | 510 | 503 | 503 | 89,000 |
1983/03/04 | 510 | 510 | 505 | 505 | 40,000 |
1983/03/03 | 513 | 513 | 505 | 505 | 52,000 |
1983/03/02 | 503 | 505 | 503 | 503 | 40,000 |
1983/03/01 | 508 | 508 | 503 | 503 | 64,000 |
1983/02/28 | 520 | 520 | 510 | 510 | 50,000 |
1983/02/26 | 505 | 525 | 505 | 515 | 33,000 |
1983/02/25 | 503 | 510 | 502 | 505 | 104,000 |
1983/02/24 | 495 | 505 | 495 | 500 | 71,000 |
1983/02/23 | 500 | 500 | 494 | 500 | 95,000 |
1983/02/22 | 503 | 503 | 500 | 500 | 36,000 |
1983/02/21 | 501 | 505 | 501 | 503 | 67,000 |
1983/02/18 | 510 | 510 | 500 | 500 | 181,000 |
1983/02/17 | 520 | 520 | 515 | 515 | 139,000 |
1983/02/16 | 521 | 527 | 517 | 518 | 76,000 |
1983/02/15 | 529 | 529 | 521 | 521 | 96,000 |
1983/02/14 | 527 | 540 | 527 | 527 | 77,000 |
1983/02/12 | 530 | 530 | 525 | 526 | 60,000 |
1983/02/10 | 529 | 535 | 517 | 535 | 92,000 |
1983/02/09 | 516 | 530 | 516 | 530 | 112,000 |
1983/02/08 | 535 | 535 | 515 | 515 | 95,000 |
1983/02/07 | 535 | 538 | 525 | 525 | 137,000 |
1983/02/05 | 514 | 540 | 514 | 540 | 323,000 |
1983/02/04 | 520 | 525 | 510 | 511 | 104,000 |
1983/02/03 | 510 | 513 | 510 | 510 | 241,000 |
1983/02/02 | 513 | 514 | 508 | 514 | 1,111,000 |
1983/02/01 | 513 | 517 | 513 | 514 | 234,000 |
1983/01/31 | 514 | 519 | 513 | 513 | 167,000 |
1983/01/29 | 514 | 515 | 513 | 514 | 237,000 |
1983/01/28 | 514 | 518 | 514 | 514 | 285,000 |
1983/01/27 | 512 | 519 | 512 | 519 | 78,000 |
1983/01/26 | 512 | 520 | 512 | 516 | 91,000 |
1983/01/25 | 513 | 513 | 510 | 513 | 170,000 |
1983/01/24 | 515 | 516 | 513 | 513 | 279,000 |
1983/01/22 | 520 | 520 | 517 | 517 | 67,000 |
1983/01/21 | 520 | 525 | 520 | 521 | 70,000 |
1983/01/20 | 526 | 526 | 520 | 524 | 140,000 |
1983/01/19 | 528 | 529 | 528 | 528 | 43,000 |
1983/01/18 | 528 | 535 | 528 | 529 | 41,000 |
1983/01/17 | 528 | 540 | 528 | 534 | 89,000 |
1983/01/14 | 528 | 532 | 527 | 528 | 230,000 |
1983/01/13 | 527 | 530 | 527 | 528 | 59,000 |
1983/01/12 | 528 | 528 | 525 | 526 | 197,000 |
1983/01/11 | 527 | 532 | 527 | 527 | 58,000 |
1983/01/10 | 527 | 534 | 527 | 528 | 74,000 |
1983/01/08 | 532 | 539 | 527 | 529 | 41,000 |
1983/01/07 | 532 | 533 | 528 | 528 | 81,000 |
1983/01/06 | 540 | 540 | 527 | 535 | 72,000 |
1983/01/05 | 530 | 531 | 527 | 531 | 23,000 |
1983/01/04 | 526 | 540 | 526 | 540 | 20,000 |