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 |
---|---|---|---|---|---|
1987/12/28 | 599 | 599 | 576 | 590 | 96,000 |
1987/12/26 | 600 | 610 | 599 | 609 | 81,000 |
1987/12/25 | 600 | 600 | 592 | 598 | 86,000 |
1987/12/24 | 610 | 615 | 599 | 600 | 110,000 |
1987/12/23 | 620 | 625 | 611 | 620 | 145,000 |
1987/12/22 | 630 | 630 | 600 | 620 | 172,000 |
1987/12/21 | 620 | 629 | 619 | 620 | 94,000 |
1987/12/18 | 600 | 630 | 596 | 630 | 119,000 |
1987/12/17 | 597 | 610 | 597 | 610 | 245,000 |
1987/12/16 | 595 | 607 | 595 | 600 | 119,000 |
1987/12/15 | 590 | 601 | 590 | 601 | 73,000 |
1987/12/14 | 601 | 601 | 600 | 600 | 47,000 |
1987/12/11 | 600 | 601 | 590 | 600 | 110,000 |
1987/12/10 | 598 | 615 | 598 | 610 | 237,000 |
1987/12/09 | 589 | 600 | 581 | 581 | 57,000 |
1987/12/08 | 580 | 580 | 575 | 580 | 19,000 |
1987/12/07 | 570 | 579 | 570 | 579 | 23,000 |
1987/12/05 | 580 | 580 | 550 | 570 | 34,000 |
1987/12/04 | 571 | 571 | 566 | 571 | 22,000 |
1987/12/03 | 570 | 570 | 560 | 570 | 22,000 |
1987/12/02 | 570 | 575 | 570 | 570 | 18,000 |
1987/12/01 | 581 | 581 | 580 | 580 | 24,000 |
1987/11/30 | 580 | 580 | 580 | 580 | 34,000 |
1987/11/28 | 580 | 580 | 580 | 580 | 17,000 |
1987/11/27 | 595 | 595 | 570 | 589 | 67,000 |
1987/11/26 | 600 | 600 | 595 | 595 | 39,000 |
1987/11/25 | 598 | 598 | 596 | 598 | 44,000 |
1987/11/24 | 570 | 576 | 570 | 575 | 34,000 |
1987/11/20 | 576 | 600 | 576 | 600 | 26,000 |
1987/11/19 | 598 | 598 | 576 | 576 | 83,000 |
1987/11/18 | 586 | 595 | 575 | 595 | 74,000 |
1987/11/17 | 586 | 586 | 575 | 575 | 163,000 |
1987/11/16 | 586 | 586 | 570 | 580 | 55,000 |
1987/11/13 | 586 | 586 | 560 | 565 | 69,000 |
1987/11/12 | 531 | 558 | 520 | 558 | 75,000 |
1987/11/11 | 540 | 540 | 501 | 510 | 67,000 |
1987/11/10 | 548 | 548 | 530 | 530 | 46,000 |
1987/11/09 | 545 | 556 | 540 | 540 | 63,000 |
1987/11/07 | 550 | 550 | 545 | 546 | 8,000 |
1987/11/06 | 561 | 565 | 550 | 555 | 53,000 |
1987/11/05 | 570 | 570 | 550 | 558 | 43,000 |
1987/11/04 | 571 | 571 | 561 | 568 | 22,000 |
1987/11/02 | 555 | 565 | 555 | 561 | 53,000 |
1987/10/31 | 580 | 590 | 580 | 585 | 36,000 |
1987/10/30 | 598 | 598 | 579 | 580 | 52,000 |
1987/10/29 | 565 | 565 | 550 | 550 | 78,000 |
1987/10/28 | 585 | 587 | 585 | 585 | 61,000 |
1987/10/27 | 597 | 597 | 585 | 585 | 117,000 |
1987/10/26 | 577 | 577 | 560 | 560 | 87,000 |
1987/10/24 | 577 | 577 | 570 | 577 | 110,000 |
1987/10/23 | 565 | 575 | 535 | 537 | 268,000 |
1987/10/22 | 600 | 620 | 570 | 575 | 154,000 |
1987/10/21 | 580 | 596 | 575 | 585 | 221,000 |
1987/10/20 | 530 | 536 | 530 | 535 | 226,000 |
1987/10/19 | 620 | 635 | 620 | 630 | 244,000 |
1987/10/16 | 660 | 660 | 656 | 660 | 171,000 |
1987/10/15 | 660 | 670 | 650 | 665 | 150,000 |
1987/10/14 | 665 | 670 | 650 | 664 | 89,000 |
1987/10/13 | 660 | 673 | 641 | 645 | 212,000 |
1987/10/12 | 641 | 670 | 641 | 670 | 52,000 |
1987/10/09 | 685 | 685 | 650 | 655 | 279,000 |
1987/10/08 | 689 | 689 | 670 | 685 | 289,000 |
1987/10/07 | 685 | 700 | 670 | 689 | 1,201,000 |
1987/10/06 | 666 | 705 | 657 | 705 | 622,000 |
1987/10/05 | 660 | 666 | 655 | 655 | 330,000 |
1987/10/03 | 660 | 665 | 655 | 658 | 195,000 |
1987/10/02 | 651 | 660 | 650 | 660 | 182,000 |
1987/10/01 | 642 | 668 | 640 | 655 | 473,000 |
1987/09/30 | 640 | 645 | 640 | 642 | 38,000 |
1987/09/29 | 645 | 647 | 635 | 640 | 106,000 |
1987/09/28 | 649 | 649 | 630 | 635 | 79,000 |
1987/09/26 | 635 | 635 | 620 | 630 | 99,000 |
1987/09/25 | 610 | 625 | 605 | 605 | 266,000 |
1987/09/24 | 625 | 650 | 615 | 650 | 197,000 |
1987/09/22 | 620 | 625 | 618 | 624 | 139,000 |
1987/09/21 | 635 | 635 | 617 | 617 | 236,000 |
1987/09/18 | 630 | 640 | 620 | 625 | 61,000 |
1987/09/17 | 650 | 650 | 630 | 630 | 106,000 |
1987/09/16 | 624 | 640 | 624 | 640 | 48,000 |
1987/09/14 | 645 | 649 | 639 | 649 | 46,000 |
1987/09/11 | 630 | 635 | 630 | 635 | 16,000 |
1987/09/10 | 648 | 648 | 628 | 647 | 72,000 |
1987/09/09 | 628 | 639 | 625 | 625 | 43,000 |
1987/09/08 | 625 | 635 | 624 | 630 | 172,000 |
1987/09/07 | 648 | 648 | 630 | 630 | 107,000 |
1987/09/05 | 649 | 649 | 640 | 640 | 12,000 |
1987/09/04 | 635 | 650 | 635 | 650 | 110,000 |
1987/09/03 | 640 | 645 | 638 | 640 | 157,000 |
1987/09/02 | 655 | 655 | 650 | 650 | 86,000 |
1987/09/01 | 670 | 670 | 647 | 647 | 232,000 |
1987/08/31 | 670 | 670 | 644 | 644 | 49,000 |
1987/08/29 | 660 | 660 | 635 | 650 | 26,000 |
1987/08/28 | 656 | 666 | 636 | 666 | 216,000 |
1987/08/27 | 649 | 649 | 636 | 636 | 75,000 |
1987/08/26 | 655 | 655 | 646 | 650 | 47,000 |
1987/08/25 | 660 | 660 | 643 | 643 | 61,000 |
1987/08/24 | 631 | 644 | 631 | 636 | 70,000 |
1987/08/22 | 669 | 669 | 644 | 645 | 36,000 |
1987/08/21 | 670 | 675 | 650 | 674 | 417,000 |
1987/08/20 | 636 | 670 | 635 | 665 | 525,000 |
1987/08/19 | 640 | 645 | 636 | 636 | 122,000 |
1987/08/18 | 650 | 650 | 635 | 640 | 174,000 |
1987/08/17 | 635 | 640 | 635 | 640 | 88,000 |
1987/08/14 | 635 | 650 | 635 | 637 | 117,000 |
1987/08/13 | 645 | 652 | 638 | 652 | 242,000 |
1987/08/12 | 649 | 655 | 638 | 640 | 58,000 |
1987/08/11 | 641 | 660 | 641 | 643 | 105,000 |
1987/08/10 | 641 | 645 | 641 | 641 | 78,000 |
1987/08/07 | 648 | 649 | 640 | 641 | 98,000 |
1987/08/06 | 648 | 648 | 638 | 644 | 69,000 |
1987/08/05 | 650 | 650 | 637 | 638 | 95,000 |
1987/08/04 | 665 | 665 | 646 | 650 | 149,000 |
1987/08/03 | 665 | 665 | 645 | 645 | 188,000 |
1987/08/01 | 665 | 665 | 630 | 635 | 193,000 |
1987/07/31 | 665 | 665 | 655 | 655 | 259,000 |
1987/07/30 | 665 | 665 | 650 | 655 | 250,000 |
1987/07/29 | 660 | 660 | 652 | 655 | 332,000 |
1987/07/28 | 645 | 650 | 640 | 650 | 189,000 |
1987/07/27 | 645 | 645 | 635 | 635 | 65,000 |
1987/07/25 | 633 | 635 | 631 | 635 | 45,000 |
1987/07/24 | 650 | 653 | 635 | 653 | 159,000 |
1987/07/23 | 655 | 655 | 630 | 630 | 106,000 |
1987/07/22 | 659 | 659 | 625 | 626 | 108,000 |
1987/07/21 | 654 | 654 | 649 | 650 | 301,000 |
1987/07/20 | 655 | 655 | 629 | 630 | 253,000 |
1987/07/17 | 644 | 649 | 636 | 636 | 238,000 |
1987/07/16 | 649 | 649 | 621 | 621 | 342,000 |
1987/07/15 | 659 | 659 | 629 | 630 | 572,000 |
1987/07/14 | 660 | 660 | 620 | 620 | 372,000 |
1987/07/13 | 626 | 630 | 620 | 620 | 53,000 |
1987/07/10 | 655 | 655 | 626 | 626 | 158,000 |
1987/07/09 | 649 | 656 | 641 | 645 | 272,000 |
1987/07/08 | 660 | 660 | 640 | 659 | 406,000 |
1987/07/07 | 668 | 668 | 650 | 650 | 557,000 |
1987/07/06 | 659 | 667 | 650 | 660 | 759,000 |
1987/07/04 | 650 | 650 | 639 | 639 | 120,000 |
1987/07/03 | 650 | 650 | 639 | 645 | 163,000 |
1987/07/02 | 650 | 650 | 639 | 650 | 434,000 |
1987/07/01 | 629 | 649 | 616 | 640 | 371,000 |
1987/06/30 | 629 | 629 | 613 | 620 | 86,000 |
1987/06/29 | 630 | 630 | 613 | 613 | 68,000 |
1987/06/27 | 630 | 630 | 613 | 613 | 201,000 |
1987/06/26 | 639 | 640 | 613 | 613 | 145,000 |
1987/06/25 | 637 | 640 | 627 | 634 | 150,000 |
1987/06/24 | 624 | 640 | 620 | 639 | 126,000 |
1987/06/23 | 604 | 615 | 604 | 613 | 152,000 |
1987/06/22 | 616 | 617 | 584 | 584 | 35,000 |
1987/06/19 | 629 | 629 | 610 | 610 | 172,000 |
1987/06/18 | 638 | 638 | 629 | 629 | 192,000 |
1987/06/17 | 640 | 640 | 631 | 639 | 196,000 |
1987/06/16 | 655 | 655 | 635 | 640 | 226,000 |
1987/06/15 | 651 | 651 | 637 | 649 | 164,000 |
1987/06/12 | 651 | 651 | 625 | 635 | 189,000 |
1987/06/11 | 650 | 655 | 640 | 650 | 126,000 |
1987/06/10 | 668 | 668 | 635 | 635 | 564,000 |
1987/06/09 | 640 | 665 | 635 | 660 | 826,000 |
1987/06/08 | 625 | 630 | 620 | 620 | 42,000 |
1987/06/06 | 625 | 630 | 625 | 625 | 16,000 |
1987/06/05 | 610 | 628 | 600 | 600 | 112,000 |
1987/06/04 | 620 | 630 | 620 | 625 | 85,000 |
1987/06/03 | 625 | 639 | 625 | 638 | 178,000 |
1987/06/02 | 640 | 640 | 625 | 640 | 174,000 |
1987/06/01 | 616 | 640 | 613 | 640 | 192,000 |
1987/05/30 | 610 | 616 | 610 | 616 | 60,000 |
1987/05/29 | 610 | 610 | 601 | 610 | 52,000 |
1987/05/28 | 610 | 610 | 590 | 590 | 69,000 |
1987/05/27 | 590 | 613 | 590 | 610 | 149,000 |
1987/05/26 | 610 | 610 | 602 | 610 | 99,000 |
1987/05/25 | 613 | 613 | 603 | 610 | 90,000 |
1987/05/23 | 615 | 620 | 610 | 616 | 222,000 |
1987/05/22 | 590 | 615 | 585 | 615 | 214,000 |
1987/05/21 | 587 | 587 | 583 | 583 | 102,000 |
1987/05/20 | 584 | 584 | 579 | 582 | 77,000 |
1987/05/19 | 580 | 580 | 580 | 580 | 94,000 |
1987/05/18 | 579 | 580 | 578 | 580 | 170,000 |
1987/05/15 | 579 | 580 | 575 | 575 | 77,000 |
1987/05/14 | 575 | 580 | 575 | 580 | 45,000 |
1987/05/13 | 579 | 579 | 565 | 575 | 57,000 |
1987/05/11 | 576 | 580 | 575 | 580 | 38,000 |
1987/05/08 | 571 | 571 | 570 | 570 | 107,000 |
1987/05/07 | 570 | 570 | 569 | 569 | 15,000 |
1987/05/06 | 575 | 575 | 560 | 575 | 29,000 |
1987/05/02 | 572 | 575 | 572 | 575 | 54,000 |
1987/05/01 | 585 | 585 | 570 | 570 | 170,000 |
1987/04/30 | 580 | 580 | 570 | 575 | 188,000 |
1987/04/28 | 554 | 554 | 535 | 553 | 80,000 |
1987/04/27 | 530 | 538 | 530 | 537 | 94,000 |
1987/04/25 | 525 | 530 | 525 | 530 | 52,000 |
1987/04/24 | 521 | 527 | 521 | 522 | 55,000 |
1987/04/23 | 511 | 512 | 511 | 511 | 38,000 |
1987/04/22 | 510 | 511 | 510 | 511 | 39,000 |
1987/04/21 | 520 | 523 | 520 | 523 | 17,000 |
1987/04/20 | 510 | 525 | 510 | 515 | 50,000 |
1987/04/17 | 520 | 520 | 510 | 510 | 82,000 |
1987/04/16 | 525 | 525 | 515 | 515 | 18,000 |
1987/04/15 | 527 | 527 | 510 | 510 | 28,000 |
1987/04/14 | 510 | 530 | 510 | 530 | 24,000 |
1987/04/13 | 510 | 510 | 510 | 510 | 39,000 |
1987/04/10 | 517 | 530 | 516 | 530 | 39,000 |
1987/04/09 | 521 | 535 | 520 | 535 | 40,000 |
1987/04/08 | 521 | 529 | 521 | 529 | 25,000 |
1987/04/07 | 530 | 535 | 521 | 535 | 58,000 |
1987/04/06 | 521 | 540 | 521 | 540 | 46,000 |
1987/04/04 | 530 | 540 | 525 | 530 | 39,000 |
1987/04/03 | 519 | 540 | 519 | 540 | 45,000 |
1987/04/02 | 534 | 539 | 530 | 539 | 27,000 |
1987/04/01 | 516 | 539 | 510 | 539 | 45,000 |
1987/03/31 | 506 | 506 | 506 | 506 | 45,000 |
1987/03/30 | 537 | 540 | 530 | 540 | 49,000 |
1987/03/28 | 555 | 557 | 555 | 557 | 84,000 |
1987/03/27 | 556 | 557 | 556 | 557 | 35,000 |
1987/03/26 | 574 | 575 | 570 | 575 | 43,000 |
1987/03/25 | 575 | 580 | 570 | 580 | 70,000 |
1987/03/24 | 575 | 580 | 571 | 580 | 77,000 |
1987/03/23 | 572 | 585 | 570 | 585 | 117,000 |
1987/03/20 | 572 | 580 | 572 | 572 | 52,000 |
1987/03/19 | 588 | 588 | 571 | 587 | 208,000 |
1987/03/18 | 578 | 582 | 578 | 578 | 213,000 |
1987/03/17 | 575 | 580 | 565 | 578 | 154,000 |
1987/03/16 | 560 | 575 | 560 | 574 | 85,000 |
1987/03/13 | 590 | 590 | 570 | 579 | 331,000 |
1987/03/12 | 571 | 597 | 571 | 590 | 682,000 |
1987/03/11 | 534 | 554 | 534 | 541 | 280,000 |
1987/03/10 | 521 | 535 | 521 | 534 | 176,000 |
1987/03/09 | 511 | 516 | 511 | 513 | 52,000 |
1987/03/07 | 516 | 516 | 515 | 515 | 38,000 |
1987/03/06 | 507 | 520 | 507 | 516 | 73,000 |
1987/03/05 | 515 | 515 | 507 | 507 | 146,000 |
1987/03/04 | 518 | 519 | 510 | 510 | 109,000 |
1987/03/03 | 509 | 515 | 508 | 508 | 122,000 |
1987/03/02 | 508 | 519 | 507 | 510 | 132,000 |
1987/02/28 | 525 | 525 | 515 | 516 | 402,000 |
1987/02/27 | 530 | 530 | 520 | 525 | 55,000 |
1987/02/26 | 528 | 536 | 525 | 536 | 111,000 |
1987/02/25 | 525 | 536 | 525 | 526 | 101,000 |
1987/02/24 | 520 | 530 | 520 | 520 | 89,000 |
1987/02/23 | 510 | 515 | 508 | 515 | 78,000 |
1987/02/20 | 530 | 535 | 507 | 508 | 113,000 |
1987/02/19 | 537 | 541 | 530 | 535 | 287,000 |
1987/02/18 | 530 | 535 | 525 | 530 | 64,000 |
1987/02/17 | 519 | 529 | 510 | 521 | 43,000 |
1987/02/16 | 510 | 529 | 510 | 519 | 43,000 |
1987/02/13 | 506 | 508 | 506 | 506 | 82,000 |
1987/02/12 | 514 | 514 | 508 | 508 | 96,000 |
1987/02/10 | 529 | 529 | 508 | 508 | 44,000 |
1987/02/09 | 525 | 525 | 525 | 525 | 16,000 |
1987/02/07 | 506 | 506 | 505 | 505 | 41,000 |
1987/02/06 | 510 | 510 | 506 | 506 | 39,000 |
1987/02/05 | 505 | 510 | 505 | 510 | 38,000 |
1987/02/04 | 510 | 520 | 510 | 510 | 93,000 |
1987/02/03 | 540 | 540 | 508 | 530 | 32,000 |
1987/02/02 | 525 | 533 | 525 | 533 | 174,000 |
1987/01/31 | 520 | 530 | 510 | 518 | 134,000 |
1987/01/30 | 520 | 520 | 510 | 520 | 11,000 |
1987/01/29 | 505 | 515 | 505 | 515 | 74,000 |
1987/01/28 | 510 | 520 | 510 | 510 | 44,000 |
1987/01/27 | 519 | 520 | 508 | 508 | 77,000 |
1987/01/26 | 515 | 515 | 505 | 515 | 142,000 |
1987/01/24 | 505 | 510 | 502 | 502 | 94,000 |
1987/01/23 | 505 | 511 | 505 | 510 | 224,000 |
1987/01/22 | 505 | 510 | 505 | 510 | 106,000 |
1987/01/21 | 505 | 515 | 500 | 501 | 216,000 |
1987/01/20 | 514 | 520 | 505 | 505 | 105,000 |
1987/01/19 | 513 | 535 | 513 | 524 | 65,000 |
1987/01/16 | 530 | 530 | 520 | 523 | 34,000 |
1987/01/14 | 528 | 528 | 525 | 527 | 39,000 |
1987/01/13 | 531 | 531 | 530 | 530 | 57,000 |
1987/01/12 | 530 | 531 | 530 | 530 | 82,000 |
1987/01/09 | 531 | 550 | 531 | 535 | 31,000 |
1987/01/08 | 525 | 535 | 525 | 530 | 52,000 |
1987/01/07 | 535 | 535 | 530 | 530 | 87,000 |
1987/01/06 | 520 | 526 | 520 | 525 | 29,000 |
1987/01/05 | 520 | 525 | 520 | 525 | 22,000 |