日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 993 995 986 990 425,000
1989/12/28 997 1,010 986 986 2,823,000
1989/12/27 980 1,000 979 994 5,602,000
1989/12/26 970 982 970 972 1,906,000
1989/12/25 958 968 950 967 949,000
1989/12/22 955 960 942 948 752,000
1989/12/21 945 950 942 945 826,000
1989/12/20 965 970 951 965 839,000
1989/12/19 965 970 950 960 895,000
1989/12/18 950 973 950 965 1,343,000
1989/12/15 935 955 935 950 691,000
1989/12/14 930 945 930 945 673,000
1989/12/13 960 960 930 930 627,000
1989/12/12 943 955 943 955 690,000
1989/12/11 945 955 940 941 516,000
1989/12/08 969 969 951 951 705,000
1989/12/07 970 973 960 967 585,000
1989/12/06 965 975 965 967 1,244,000
1989/12/05 968 984 965 975 2,969,000
1989/12/04 965 970 950 959 1,647,000
1989/12/01 945 965 941 965 2,480,000
1989/11/30 920 949 920 949 1,585,000
1989/11/29 930 930 915 915 1,041,000
1989/11/28 920 930 915 930 845,000
1989/11/27 915 920 906 920 800,000
1989/11/24 920 920 907 915 866,000
1989/11/22 919 924 912 920 764,000
1989/11/21 900 910 900 907 628,000
1989/11/20 890 900 890 895 666,000
1989/11/17 893 910 892 910 421,000
1989/11/16 908 915 895 895 740,000
1989/11/15 920 920 907 907 935,000
1989/11/14 913 920 907 920 433,000
1989/11/13 905 913 903 903 648,000
1989/11/10 911 915 906 910 826,000
1989/11/09 915 915 901 901 526,000
1989/11/08 918 918 910 911 342,000
1989/11/07 906 914 902 910 763,000
1989/11/06 910 915 905 910 822,000
1989/11/02 920 930 910 910 866,000
1989/11/01 940 944 922 925 596,000
1989/10/31 940 945 930 937 398,000
1989/10/30 941 943 933 935 350,000
1989/10/27 940 948 930 940 1,091,000
1989/10/26 938 944 934 944 600,000
1989/10/25 942 948 936 936 585,000
1989/10/24 951 951 936 937 703,000
1989/10/23 954 954 940 943 730,000
1989/10/20 950 955 936 944 620,000
1989/10/19 956 959 945 946 470,000
1989/10/18 945 956 936 936 565,000
1989/10/17 940 960 940 945 637,000
1989/10/16 930 940 922 940 1,000,000
1989/10/13 948 950 935 937 873,000
1989/10/12 960 965 949 949 398,000
1989/10/11 970 970 951 951 887,000
1989/10/09 960 960 945 960 589,000
1989/10/06 961 964 951 960 443,000
1989/10/05 960 968 960 965 433,000
1989/10/04 974 974 956 960 647,000
1989/10/03 970 975 955 970 835,000
1989/10/02 965 975 965 970 1,105,000
1989/09/29 958 970 956 965 1,177,000
1989/09/28 959 959 949 955 908,000
1989/09/27 959 959 950 950 659,000
1989/09/26 948 955 945 949 681,000
1989/09/25 963 963 945 946 906,000
1989/09/22 948 953 940 953 1,122,000
1989/09/21 959 959 930 935 1,745,000
1989/09/20 945 960 940 959 1,129,000
1989/09/19 949 950 930 936 899,000
1989/09/18 950 951 940 940 793,000
1989/09/14 950 952 945 950 716,000
1989/09/13 946 950 939 949 495,000
1989/09/12 940 945 940 944 533,000
1989/09/11 936 946 936 945 437,000
1989/09/08 957 957 946 946 1,033,000
1989/09/07 950 959 942 947 1,143,000
1989/09/06 951 953 941 942 807,000
1989/09/05 950 954 940 941 636,000
1989/09/04 944 950 936 949 658,000
1989/09/01 949 949 925 925 772,000
1989/08/31 950 954 935 945 1,131,000
1989/08/30 952 955 940 940 564,000
1989/08/29 958 967 950 950 893,000
1989/08/28 969 970 956 968 655,000
1989/08/25 959 960 952 960 577,000
1989/08/24 970 970 955 957 743,000
1989/08/23 980 980 968 968 1,665,000
1989/08/22 975 979 969 975 2,689,000
1989/08/21 980 986 972 975 4,445,000
1989/08/18 950 981 946 970 8,734,000
1989/08/17 955 955 943 950 2,051,000
1989/08/16 920 955 920 952 5,484,000
1989/08/15 920 920 910 910 527,000
1989/08/14 910 915 908 915 264,000
1989/08/11 920 920 910 910 313,000
1989/08/10 920 920 908 911 734,000
1989/08/09 915 917 908 915 568,000
1989/08/08 906 912 901 905 572,000
1989/08/07 915 915 900 900 327,000
1989/08/04 910 912 900 906 405,000
1989/08/03 911 914 903 910 631,000
1989/08/02 907 913 905 909 721,000
1989/08/01 905 910 905 909 813,000
1989/07/31 907 910 905 905 436,000
1989/07/28 914 914 904 904 462,000
1989/07/27 910 914 903 904 718,000
1989/07/26 910 915 905 910 1,021,000
1989/07/25 918 918 910 910 1,155,000
1989/07/24 910 912 900 910 824,000
1989/07/21 902 902 891 900 771,000
1989/07/20 898 900 885 885 723,000
1989/07/19 890 899 883 898 236,000
1989/07/18 885 899 880 882 271,000
1989/07/17 896 896 887 891 364,000
1989/07/14 901 905 896 896 342,000
1989/07/13 905 906 900 900 466,000
1989/07/12 907 907 900 903 390,000
1989/07/11 904 904 896 904 410,000
1989/07/10 900 902 893 894 386,000
1989/07/07 900 902 890 896 630,000
1989/07/06 905 908 900 900 445,000
1989/07/05 890 908 890 908 516,000
1989/07/04 893 897 887 888 1,009,000
1989/07/03 875 893 865 893 561,000
1989/06/30 887 887 870 875 473,000
1989/06/29 889 895 885 888 313,000
1989/06/28 905 911 882 892 650,000
1989/06/27 920 923 914 917 516,000
1989/06/26 924 926 920 923 657,000
1989/06/23 919 925 915 925 1,135,000
1989/06/22 916 918 909 909 361,000
1989/06/21 920 922 915 920 705,000
1989/06/20 908 918 905 918 691,000
1989/06/19 905 910 904 905 361,000
1989/06/16 915 919 904 904 815,000
1989/06/15 929 929 901 901 841,000
1989/06/14 913 925 913 925 459,000
1989/06/13 932 933 911 915 841,000
1989/06/12 935 935 926 928 1,134,000
1989/06/09 930 935 921 933 1,441,000
1989/06/08 930 930 915 916 651,000
1989/06/07 930 930 912 930 1,151,000
1989/06/06 920 922 910 913 965,000
1989/06/05 933 939 923 923 1,207,000
1989/06/02 938 939 920 923 1,437,000
1989/06/01 925 942 922 933 3,427,000
1989/05/31 921 925 917 922 992,000
1989/05/30 915 923 915 920 868,000
1989/05/29 928 928 920 925 1,006,000
1989/05/26 920 928 918 920 1,386,000
1989/05/25 911 918 910 918 846,000
1989/05/24 912 912 905 908 718,000
1989/05/23 922 922 907 909 1,161,000
1989/05/22 928 928 916 920 907,000
1989/05/19 919 923 913 918 956,000
1989/05/18 923 930 916 916 1,307,000
1989/05/17 915 925 910 924 1,855,000
1989/05/16 914 914 905 910 530,000
1989/05/15 916 919 905 905 729,000
1989/05/12 920 920 905 906 1,310,000
1989/05/11 915 917 910 910 896,000
1989/05/10 919 920 910 910 1,711,000
1989/05/09 920 925 906 915 2,441,000
1989/05/08 930 932 920 922 2,416,000
1989/05/02 925 935 919 926 5,966,000
1989/05/01 910 920 905 920 3,734,000
1989/04/28 904 920 900 911 7,106,000
1989/04/27 886 904 885 900 5,500,000
1989/04/26 873 886 873 885 3,088,000
1989/04/25 843 872 843 870 1,464,000
1989/04/24 870 874 850 853 768,000
1989/04/21 860 870 858 865 1,067,000
1989/04/20 880 885 862 870 1,265,000
1989/04/19 894 895 880 881 2,180,000
1989/04/18 875 897 864 890 5,419,000
1989/04/17 880 882 870 880 1,653,000
1989/04/14 870 878 866 869 1,745,000
1989/04/13 886 887 858 858 2,316,000
1989/04/12 885 894 873 888 8,760,000
1989/04/11 838 860 835 859 2,266,000
1989/04/10 842 847 831 843 783,000
1989/04/07 830 838 830 838 838,000
1989/04/06 839 840 826 830 938,000
1989/04/05 847 847 831 842 1,122,000
1989/04/04 858 858 845 845 2,587,000
1989/04/03 829 850 820 848 2,390,000
1989/03/31 828 828 815 825 724,000
1989/03/30 828 830 808 818 653,000
1989/03/29 810 815 801 809 498,000
1989/03/28 787 790 777 780 442,000
1989/03/27 795 800 786 790 435,000
1989/03/24 800 800 782 785 468,000
1989/03/23 795 802 793 800 493,000
1989/03/22 805 810 786 793 620,000
1989/03/20 814 816 801 804 367,000
1989/03/17 820 820 810 819 715,000
1989/03/16 828 830 810 810 1,100,000
1989/03/15 820 830 812 830 851,000
1989/03/14 819 834 808 834 715,000
1989/03/13 835 835 805 812 573,000
1989/03/10 837 838 819 837 1,393,000
1989/03/09 821 839 810 838 876,000
1989/03/08 821 830 820 822 558,000
1989/03/07 820 835 820 820 829,000
1989/03/06 840 844 820 830 1,452,000
1989/03/03 830 850 825 830 2,480,000
1989/03/02 830 834 819 830 1,428,000
1989/03/01 855 860 827 827 5,739,000
1989/02/28 823 852 820 835 8,507,000
1989/02/27 801 832 800 823 4,553,000
1989/02/23 790 805 783 800 3,975,000
1989/02/22 794 800 785 788 975,000
1989/02/21 799 805 784 784 2,118,000
1989/02/20 771 795 771 795 1,160,000
1989/02/17 770 772 765 768 621,000
1989/02/16 780 780 758 758 763,000
1989/02/15 776 780 770 770 605,000
1989/02/14 779 790 765 771 556,000
1989/02/13 785 794 780 784 435,000
1989/02/10 798 800 785 788 877,000
1989/02/09 799 810 785 799 1,568,000
1989/02/08 787 799 780 799 645,000
1989/02/07 798 798 777 777 666,000
1989/02/06 792 798 785 798 965,000
1989/02/03 781 794 780 784 1,282,000
1989/02/02 804 804 781 781 1,178,000
1989/02/01 810 812 788 798 1,556,000
1989/01/31 815 815 802 802 1,371,000
1989/01/30 824 824 804 819 2,367,000
1989/01/28 829 830 810 822 5,237,000
1989/01/27 812 814 804 809 4,064,000
1989/01/26 796 800 786 800 2,168,000
1989/01/25 795 798 786 796 2,871,000
1989/01/24 770 779 768 779 1,413,000
1989/01/23 765 768 757 760 692,000
1989/01/20 762 765 758 760 911,000
1989/01/19 765 768 755 763 659,000
1989/01/18 750 765 749 758 1,510,000
1989/01/17 740 751 740 750 1,187,000
1989/01/13 742 745 730 730 598,000
1989/01/12 745 745 735 744 317,000
1989/01/11 755 755 742 745 576,000
1989/01/10 740 748 732 747 482,000
1989/01/09 712 720 700 720 2,165,000
1989/01/06 718 721 710 718 551,000
1989/01/05 738 738 715 715 428,000
1989/01/04 735 735 711 711 221,000

このページの先頭へ