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 |
---|---|---|---|---|---|
1984/12/28 | 530 | 534 | 525 | 527 | 36,000 |
1984/12/27 | 539 | 540 | 520 | 520 | 244,000 |
1984/12/26 | 530 | 539 | 521 | 535 | 688,000 |
1984/12/25 | 515 | 519 | 509 | 518 | 188,000 |
1984/12/24 | 519 | 519 | 505 | 505 | 132,000 |
1984/12/22 | 529 | 530 | 510 | 519 | 150,000 |
1984/12/21 | 529 | 533 | 519 | 529 | 287,000 |
1984/12/20 | 520 | 520 | 510 | 520 | 116,000 |
1984/12/19 | 510 | 518 | 506 | 510 | 95,000 |
1984/12/18 | 506 | 513 | 505 | 506 | 44,000 |
1984/12/17 | 505 | 509 | 505 | 505 | 15,000 |
1984/12/15 | 522 | 522 | 500 | 509 | 94,000 |
1984/12/14 | 521 | 530 | 517 | 520 | 182,000 |
1984/12/13 | 530 | 536 | 520 | 521 | 392,000 |
1984/12/12 | 500 | 539 | 500 | 539 | 819,000 |
1984/12/11 | 491 | 508 | 491 | 500 | 252,000 |
1984/12/10 | 503 | 510 | 500 | 501 | 269,000 |
1984/12/07 | 505 | 527 | 500 | 513 | 1,363,000 |
1984/12/06 | 462 | 500 | 460 | 497 | 214,000 |
1984/12/04 | 476 | 478 | 476 | 476 | 80,000 |
1984/12/03 | 476 | 480 | 475 | 475 | 116,000 |
1984/12/01 | 471 | 475 | 469 | 475 | 175,000 |
1984/11/30 | 448 | 471 | 448 | 470 | 116,000 |
1984/11/29 | 440 | 445 | 436 | 445 | 24,000 |
1984/11/28 | 441 | 441 | 441 | 441 | 28,000 |
1984/11/27 | 450 | 451 | 450 | 451 | 29,000 |
1984/11/26 | 447 | 447 | 446 | 446 | 8,000 |
1984/11/24 | 446 | 446 | 446 | 446 | 5,000 |
1984/11/22 | 446 | 446 | 446 | 446 | 15,000 |
1984/11/21 | 448 | 448 | 446 | 446 | 13,000 |
1984/11/20 | 447 | 455 | 446 | 447 | 35,000 |
1984/11/19 | 445 | 445 | 445 | 445 | 6,000 |
1984/11/17 | 450 | 450 | 445 | 445 | 23,000 |
1984/11/16 | 446 | 446 | 443 | 443 | 11,000 |
1984/11/15 | 446 | 446 | 445 | 445 | 4,000 |
1984/11/14 | 450 | 450 | 444 | 444 | 20,000 |
1984/11/13 | 445 | 450 | 445 | 450 | 7,000 |
1984/11/12 | 455 | 457 | 440 | 440 | 130,000 |
1984/11/09 | 431 | 450 | 431 | 450 | 34,000 |
1984/11/08 | 434 | 434 | 432 | 432 | 13,000 |
1984/11/07 | 432 | 432 | 432 | 432 | 11,000 |
1984/11/06 | 436 | 440 | 436 | 437 | 12,000 |
1984/11/05 | 430 | 440 | 430 | 435 | 16,000 |
1984/11/02 | 435 | 436 | 434 | 434 | 13,000 |
1984/11/01 | 435 | 440 | 435 | 436 | 6,000 |
1984/10/31 | 434 | 434 | 434 | 434 | 11,000 |
1984/10/30 | 440 | 440 | 435 | 435 | 13,000 |
1984/10/29 | 440 | 440 | 440 | 440 | 23,000 |
1984/10/27 | 440 | 440 | 440 | 440 | 43,000 |
1984/10/26 | 440 | 440 | 440 | 440 | 17,000 |
1984/10/25 | 440 | 440 | 440 | 440 | 27,000 |
1984/10/24 | 440 | 440 | 440 | 440 | 30,000 |
1984/10/23 | 426 | 431 | 426 | 430 | 42,000 |
1984/10/22 | 425 | 427 | 425 | 426 | 70,000 |
1984/10/20 | 425 | 425 | 425 | 425 | 12,000 |
1984/10/19 | 430 | 430 | 423 | 425 | 124,000 |
1984/10/18 | 425 | 428 | 425 | 428 | 21,000 |
1984/10/17 | 426 | 426 | 425 | 425 | 16,000 |
1984/10/16 | 426 | 428 | 425 | 425 | 9,000 |
1984/10/15 | 426 | 426 | 426 | 426 | 2,000 |
1984/10/12 | 425 | 426 | 425 | 426 | 10,000 |
1984/10/11 | 425 | 426 | 425 | 425 | 21,000 |
1984/10/09 | 426 | 426 | 424 | 425 | 13,000 |
1984/10/08 | 426 | 426 | 426 | 426 | 7,000 |
1984/10/05 | 421 | 422 | 421 | 421 | 33,000 |
1984/10/04 | 422 | 422 | 420 | 420 | 25,000 |
1984/10/03 | 425 | 425 | 421 | 425 | 60,000 |
1984/10/02 | 435 | 435 | 434 | 434 | 11,000 |
1984/10/01 | 441 | 441 | 440 | 440 | 11,000 |
1984/09/29 | 440 | 440 | 440 | 440 | 8,000 |
1984/09/28 | 449 | 449 | 445 | 445 | 39,000 |
1984/09/27 | 450 | 450 | 446 | 449 | 34,000 |
1984/09/26 | 455 | 455 | 450 | 450 | 80,000 |
1984/09/25 | 455 | 455 | 455 | 455 | 15,000 |
1984/09/22 | 455 | 455 | 450 | 455 | 26,000 |
1984/09/21 | 460 | 460 | 460 | 460 | 24,000 |
1984/09/20 | 461 | 461 | 456 | 460 | 14,000 |
1984/09/19 | 455 | 460 | 455 | 460 | 7,000 |
1984/09/18 | 455 | 455 | 455 | 455 | 8,000 |
1984/09/17 | 470 | 470 | 465 | 465 | 22,000 |
1984/09/14 | 470 | 470 | 465 | 470 | 16,000 |
1984/09/13 | 470 | 470 | 470 | 470 | 32,000 |
1984/09/12 | 470 | 470 | 468 | 470 | 38,000 |
1984/09/11 | 468 | 468 | 468 | 468 | 30,000 |
1984/09/10 | 470 | 470 | 470 | 470 | 55,000 |
1984/09/07 | 465 | 469 | 465 | 469 | 46,000 |
1984/09/06 | 460 | 465 | 450 | 465 | 96,000 |
1984/09/05 | 465 | 470 | 465 | 465 | 16,000 |
1984/09/04 | 454 | 461 | 454 | 460 | 16,000 |
1984/09/03 | 455 | 460 | 455 | 455 | 18,000 |
1984/09/01 | 450 | 450 | 450 | 450 | 20,000 |
1984/08/31 | 458 | 463 | 458 | 458 | 24,000 |
1984/08/30 | 458 | 458 | 458 | 458 | 15,000 |
1984/08/29 | 457 | 457 | 457 | 457 | 10,000 |
1984/08/28 | 460 | 465 | 455 | 455 | 23,000 |
1984/08/27 | 455 | 457 | 452 | 455 | 18,000 |
1984/08/25 | 465 | 465 | 465 | 465 | 8,000 |
1984/08/24 | 470 | 470 | 461 | 461 | 34,000 |
1984/08/23 | 461 | 466 | 461 | 466 | 13,000 |
1984/08/22 | 462 | 470 | 462 | 470 | 5,000 |
1984/08/21 | 466 | 466 | 465 | 465 | 14,000 |
1984/08/20 | 467 | 467 | 465 | 465 | 5,000 |
1984/08/18 | 465 | 466 | 465 | 466 | 9,000 |
1984/08/17 | 471 | 471 | 459 | 462 | 23,000 |
1984/08/16 | 475 | 475 | 470 | 470 | 25,000 |
1984/08/15 | 476 | 476 | 470 | 470 | 14,000 |
1984/08/14 | 480 | 486 | 480 | 480 | 10,000 |
1984/08/13 | 480 | 481 | 480 | 480 | 6,000 |
1984/08/10 | 500 | 500 | 485 | 485 | 55,000 |
1984/08/09 | 480 | 495 | 475 | 495 | 111,000 |
1984/08/08 | 502 | 505 | 480 | 490 | 148,000 |
1984/08/07 | 502 | 525 | 485 | 512 | 930,000 |
1984/08/06 | 485 | 513 | 480 | 513 | 803,000 |
1984/08/03 | 418 | 430 | 418 | 430 | 22,000 |
1984/08/02 | 420 | 420 | 417 | 418 | 27,000 |
1984/08/01 | 418 | 425 | 417 | 425 | 34,000 |
1984/07/31 | 420 | 420 | 420 | 420 | 16,000 |
1984/07/30 | 419 | 420 | 418 | 420 | 7,000 |
1984/07/28 | 420 | 420 | 420 | 420 | 3,000 |
1984/07/27 | 418 | 420 | 418 | 419 | 41,000 |
1984/07/26 | 420 | 420 | 418 | 418 | 35,000 |
1984/07/25 | 423 | 423 | 418 | 423 | 46,000 |
1984/07/24 | 420 | 423 | 420 | 423 | 10,000 |
1984/07/23 | 426 | 426 | 422 | 422 | 16,000 |
1984/07/21 | 426 | 426 | 426 | 426 | 7,000 |
1984/07/20 | 429 | 429 | 428 | 428 | 5,000 |
1984/07/19 | 435 | 439 | 426 | 430 | 91,000 |
1984/07/18 | 421 | 421 | 421 | 421 | 12,000 |
1984/07/17 | 422 | 425 | 422 | 422 | 17,000 |
1984/07/16 | 422 | 422 | 422 | 422 | 12,000 |
1984/07/13 | 422 | 422 | 422 | 422 | 38,000 |
1984/07/12 | 430 | 430 | 425 | 425 | 21,000 |
1984/07/11 | 430 | 431 | 430 | 430 | 12,000 |
1984/07/10 | 421 | 430 | 421 | 430 | 40,000 |
1984/07/09 | 421 | 421 | 421 | 421 | 6,000 |
1984/07/07 | 422 | 422 | 420 | 420 | 5,000 |
1984/07/06 | 422 | 422 | 420 | 422 | 20,000 |
1984/07/05 | 431 | 431 | 426 | 426 | 30,000 |
1984/07/04 | 432 | 439 | 430 | 432 | 28,000 |
1984/07/03 | 425 | 430 | 425 | 430 | 66,000 |
1984/07/02 | 422 | 430 | 422 | 430 | 6,000 |
1984/06/30 | 422 | 423 | 422 | 423 | 2,000 |
1984/06/29 | 420 | 422 | 420 | 422 | 10,000 |
1984/06/28 | 418 | 420 | 418 | 420 | 11,000 |
1984/06/27 | 411 | 417 | 410 | 415 | 34,000 |
1984/06/26 | 415 | 421 | 415 | 421 | 19,000 |
1984/06/25 | 410 | 410 | 406 | 410 | 23,000 |
1984/06/23 | 410 | 410 | 406 | 410 | 53,000 |
1984/06/22 | 405 | 410 | 400 | 410 | 29,000 |
1984/06/21 | 410 | 410 | 406 | 410 | 16,000 |
1984/06/20 | 410 | 410 | 406 | 410 | 27,000 |
1984/06/19 | 415 | 415 | 415 | 415 | 13,000 |
1984/06/18 | 418 | 418 | 417 | 418 | 8,000 |
1984/06/16 | 417 | 417 | 417 | 417 | 7,000 |
1984/06/15 | 406 | 415 | 406 | 415 | 17,000 |
1984/06/14 | 411 | 411 | 407 | 407 | 43,000 |
1984/06/13 | 412 | 412 | 406 | 406 | 59,000 |
1984/06/12 | 420 | 422 | 420 | 422 | 70,000 |
1984/06/11 | 426 | 426 | 421 | 425 | 25,000 |
1984/06/08 | 421 | 421 | 421 | 421 | 22,000 |
1984/06/07 | 422 | 422 | 422 | 422 | 1,000 |
1984/06/06 | 421 | 425 | 421 | 422 | 17,000 |
1984/06/05 | 420 | 421 | 420 | 421 | 17,000 |
1984/06/04 | 428 | 428 | 420 | 420 | 8,000 |
1984/06/02 | 426 | 427 | 426 | 427 | 58,000 |
1984/06/01 | 427 | 430 | 427 | 427 | 7,000 |
1984/05/31 | 430 | 430 | 430 | 430 | 2,000 |
1984/05/30 | 430 | 430 | 430 | 430 | 5,000 |
1984/05/29 | 426 | 430 | 426 | 430 | 43,000 |
1984/05/28 | 426 | 426 | 426 | 426 | 10,000 |
1984/05/25 | 430 | 430 | 426 | 426 | 28,000 |
1984/05/24 | 428 | 430 | 425 | 425 | 26,000 |
1984/05/23 | 425 | 426 | 425 | 426 | 3,000 |
1984/05/22 | 435 | 435 | 421 | 422 | 27,000 |
1984/05/21 | 420 | 423 | 420 | 420 | 13,000 |
1984/05/18 | 433 | 433 | 425 | 426 | 25,000 |
1984/05/17 | 436 | 436 | 435 | 435 | 17,000 |
1984/05/16 | 432 | 435 | 432 | 435 | 13,000 |
1984/05/15 | 430 | 430 | 425 | 430 | 34,000 |
1984/05/14 | 440 | 440 | 430 | 430 | 58,000 |
1984/05/11 | 444 | 445 | 440 | 441 | 33,000 |
1984/05/10 | 450 | 450 | 445 | 445 | 24,000 |
1984/05/09 | 440 | 445 | 440 | 445 | 9,000 |
1984/05/08 | 451 | 451 | 445 | 445 | 53,000 |
1984/05/07 | 451 | 451 | 450 | 450 | 59,000 |
1984/05/04 | 449 | 454 | 448 | 450 | 14,000 |
1984/05/02 | 453 | 453 | 440 | 448 | 55,000 |
1984/05/01 | 443 | 453 | 443 | 453 | 16,000 |
1984/04/28 | 445 | 445 | 445 | 445 | 46,000 |
1984/04/27 | 446 | 453 | 445 | 445 | 38,000 |
1984/04/26 | 450 | 455 | 450 | 450 | 29,000 |
1984/04/25 | 451 | 452 | 450 | 450 | 44,000 |
1984/04/24 | 450 | 450 | 450 | 450 | 31,000 |
1984/04/23 | 450 | 460 | 450 | 450 | 41,000 |
1984/04/21 | 456 | 456 | 456 | 456 | 5,000 |
1984/04/20 | 459 | 459 | 451 | 458 | 17,000 |
1984/04/19 | 460 | 460 | 455 | 460 | 26,000 |
1984/04/18 | 466 | 466 | 465 | 465 | 24,000 |
1984/04/17 | 466 | 466 | 466 | 466 | 2,000 |
1984/04/16 | 465 | 465 | 465 | 465 | 43,000 |
1984/04/13 | 474 | 475 | 470 | 475 | 42,000 |
1984/04/12 | 474 | 475 | 474 | 474 | 24,000 |
1984/04/11 | 470 | 475 | 469 | 475 | 57,000 |
1984/04/10 | 470 | 470 | 470 | 470 | 32,000 |
1984/04/09 | 475 | 475 | 470 | 470 | 37,000 |
1984/04/07 | 479 | 479 | 471 | 471 | 21,000 |
1984/04/06 | 470 | 480 | 470 | 479 | 65,000 |
1984/04/05 | 470 | 480 | 470 | 474 | 145,000 |
1984/04/04 | 469 | 475 | 465 | 465 | 103,000 |
1984/04/03 | 454 | 470 | 454 | 470 | 162,000 |
1984/04/02 | 467 | 467 | 451 | 451 | 8,000 |
1984/03/31 | 456 | 463 | 450 | 463 | 40,000 |
1984/03/30 | 455 | 456 | 455 | 455 | 73,000 |
1984/03/29 | 451 | 455 | 451 | 455 | 18,000 |
1984/03/28 | 465 | 468 | 465 | 465 | 53,000 |
1984/03/27 | 462 | 462 | 456 | 456 | 11,000 |
1984/03/26 | 465 | 467 | 465 | 465 | 35,000 |
1984/03/24 | 466 | 467 | 466 | 467 | 10,000 |
1984/03/23 | 467 | 470 | 465 | 465 | 170,000 |
1984/03/22 | 470 | 471 | 470 | 470 | 25,000 |
1984/03/21 | 467 | 470 | 467 | 470 | 67,000 |
1984/03/19 | 465 | 465 | 465 | 465 | 15,000 |
1984/03/17 | 465 | 466 | 465 | 465 | 41,000 |
1984/03/16 | 465 | 465 | 465 | 465 | 28,000 |
1984/03/15 | 465 | 470 | 465 | 470 | 24,000 |
1984/03/14 | 463 | 470 | 463 | 470 | 35,000 |
1984/03/13 | 465 | 466 | 462 | 462 | 47,000 |
1984/03/12 | 465 | 465 | 462 | 463 | 69,000 |
1984/03/09 | 461 | 465 | 461 | 463 | 34,000 |
1984/03/08 | 462 | 462 | 462 | 462 | 29,000 |
1984/03/07 | 463 | 463 | 462 | 463 | 36,000 |
1984/03/06 | 465 | 465 | 463 | 463 | 165,000 |
1984/03/05 | 465 | 466 | 465 | 466 | 35,000 |
1984/03/03 | 468 | 468 | 465 | 465 | 28,000 |
1984/03/02 | 471 | 471 | 471 | 471 | 15,000 |
1984/03/01 | 471 | 473 | 471 | 472 | 23,000 |
1984/02/29 | 471 | 471 | 471 | 471 | 21,000 |
1984/02/28 | 473 | 473 | 471 | 471 | 16,000 |
1984/02/27 | 471 | 472 | 471 | 472 | 17,000 |
1984/02/25 | 471 | 479 | 471 | 479 | 37,000 |
1984/02/24 | 481 | 481 | 470 | 470 | 34,000 |
1984/02/23 | 481 | 481 | 481 | 481 | 37,000 |
1984/02/22 | 490 | 490 | 481 | 481 | 81,000 |
1984/02/21 | 498 | 499 | 480 | 486 | 131,000 |
1984/02/20 | 470 | 500 | 470 | 500 | 110,000 |
1984/02/18 | 470 | 470 | 470 | 470 | 9,000 |
1984/02/17 | 470 | 470 | 470 | 470 | 12,000 |
1984/02/16 | 470 | 470 | 468 | 468 | 50,000 |
1984/02/15 | 475 | 475 | 471 | 471 | 19,000 |
1984/02/14 | 475 | 475 | 475 | 475 | 37,000 |
1984/02/13 | 475 | 475 | 470 | 470 | 25,000 |
1984/02/10 | 475 | 475 | 475 | 475 | 55,000 |
1984/02/09 | 475 | 475 | 475 | 475 | 24,000 |
1984/02/08 | 475 | 476 | 475 | 475 | 35,000 |
1984/02/07 | 475 | 476 | 475 | 475 | 27,000 |
1984/02/06 | 475 | 476 | 475 | 476 | 12,000 |
1984/02/04 | 471 | 480 | 470 | 480 | 28,000 |
1984/02/03 | 471 | 472 | 471 | 472 | 8,000 |
1984/02/02 | 470 | 470 | 470 | 470 | 25,000 |
1984/02/01 | 470 | 475 | 468 | 470 | 262,000 |
1984/01/30 | 480 | 480 | 470 | 470 | 23,000 |
1984/01/28 | 468 | 475 | 468 | 470 | 146,000 |
1984/01/27 | 475 | 475 | 475 | 475 | 20,000 |
1984/01/26 | 481 | 482 | 480 | 480 | 37,000 |
1984/01/25 | 475 | 485 | 475 | 485 | 45,000 |
1984/01/24 | 479 | 480 | 477 | 480 | 38,000 |
1984/01/23 | 480 | 480 | 475 | 475 | 29,000 |
1984/01/21 | 475 | 479 | 475 | 478 | 43,000 |
1984/01/20 | 479 | 479 | 479 | 479 | 10,000 |
1984/01/19 | 476 | 476 | 475 | 475 | 16,000 |
1984/01/18 | 475 | 479 | 475 | 475 | 25,000 |
1984/01/17 | 481 | 485 | 475 | 475 | 77,000 |
1984/01/13 | 488 | 488 | 481 | 481 | 26,000 |
1984/01/12 | 481 | 490 | 481 | 487 | 36,000 |
1984/01/11 | 481 | 485 | 481 | 484 | 64,000 |
1984/01/10 | 485 | 485 | 480 | 485 | 29,000 |
1984/01/09 | 485 | 485 | 480 | 485 | 38,000 |
1984/01/07 | 485 | 485 | 485 | 485 | 11,000 |
1984/01/06 | 485 | 495 | 485 | 495 | 34,000 |
1984/01/05 | 480 | 490 | 480 | 485 | 64,000 |