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 |
|---|---|---|---|---|---|
| 1991/12/30 | 619 | 620 | 611 | 611 | 165,000 |
| 1991/12/27 | 633 | 633 | 622 | 622 | 335,000 |
| 1991/12/26 | 621 | 640 | 619 | 623 | 410,000 |
| 1991/12/25 | 586 | 619 | 586 | 618 | 290,000 |
| 1991/12/24 | 618 | 620 | 580 | 580 | 142,000 |
| 1991/12/20 | 605 | 618 | 591 | 618 | 258,000 |
| 1991/12/19 | 626 | 645 | 618 | 618 | 208,000 |
| 1991/12/18 | 634 | 650 | 634 | 636 | 160,000 |
| 1991/12/17 | 645 | 650 | 636 | 636 | 183,000 |
| 1991/12/16 | 645 | 645 | 631 | 636 | 194,000 |
| 1991/12/13 | 650 | 650 | 627 | 645 | 1,620,000 |
| 1991/12/12 | 605 | 615 | 604 | 604 | 414,000 |
| 1991/12/11 | 610 | 615 | 598 | 605 | 642,000 |
| 1991/12/10 | 628 | 645 | 625 | 630 | 311,000 |
| 1991/12/09 | 628 | 630 | 625 | 628 | 129,000 |
| 1991/12/06 | 619 | 635 | 619 | 628 | 214,000 |
| 1991/12/05 | 620 | 640 | 616 | 619 | 204,000 |
| 1991/12/04 | 625 | 625 | 606 | 610 | 239,000 |
| 1991/12/03 | 625 | 638 | 615 | 617 | 351,000 |
| 1991/12/02 | 625 | 625 | 611 | 625 | 403,000 |
| 1991/11/29 | 611 | 625 | 610 | 615 | 233,000 |
| 1991/11/28 | 618 | 624 | 605 | 610 | 311,000 |
| 1991/11/27 | 645 | 645 | 618 | 618 | 628,000 |
| 1991/11/26 | 645 | 645 | 634 | 635 | 205,000 |
| 1991/11/25 | 637 | 650 | 634 | 635 | 205,000 |
| 1991/11/22 | 670 | 670 | 636 | 645 | 271,000 |
| 1991/11/21 | 669 | 669 | 645 | 663 | 408,000 |
| 1991/11/20 | 640 | 657 | 631 | 641 | 520,000 |
| 1991/11/19 | 650 | 652 | 635 | 640 | 209,000 |
| 1991/11/18 | 646 | 652 | 610 | 621 | 411,000 |
| 1991/11/15 | 660 | 660 | 653 | 660 | 455,000 |
| 1991/11/14 | 681 | 691 | 651 | 659 | 335,000 |
| 1991/11/13 | 708 | 708 | 671 | 671 | 367,000 |
| 1991/11/12 | 705 | 708 | 703 | 708 | 324,000 |
| 1991/11/11 | 703 | 709 | 700 | 705 | 179,000 |
| 1991/11/08 | 711 | 714 | 706 | 710 | 366,000 |
| 1991/11/07 | 715 | 715 | 707 | 707 | 224,000 |
| 1991/11/06 | 710 | 720 | 710 | 715 | 204,000 |
| 1991/11/05 | 719 | 725 | 719 | 720 | 220,000 |
| 1991/11/01 | 718 | 720 | 716 | 719 | 360,000 |
| 1991/10/31 | 711 | 724 | 711 | 724 | 510,000 |
| 1991/10/30 | 712 | 719 | 707 | 710 | 375,000 |
| 1991/10/29 | 722 | 725 | 708 | 708 | 359,000 |
| 1991/10/28 | 720 | 720 | 705 | 715 | 312,000 |
| 1991/10/25 | 723 | 723 | 705 | 720 | 616,000 |
| 1991/10/24 | 730 | 734 | 720 | 730 | 483,000 |
| 1991/10/23 | 727 | 735 | 725 | 735 | 314,000 |
| 1991/10/22 | 733 | 740 | 730 | 730 | 440,000 |
| 1991/10/21 | 741 | 750 | 739 | 750 | 645,000 |
| 1991/10/18 | 721 | 740 | 721 | 737 | 483,000 |
| 1991/10/17 | 728 | 735 | 725 | 725 | 414,000 |
| 1991/10/16 | 711 | 738 | 711 | 738 | 264,000 |
| 1991/10/15 | 719 | 743 | 710 | 716 | 264,000 |
| 1991/10/14 | 710 | 715 | 702 | 704 | 214,000 |
| 1991/10/11 | 714 | 719 | 710 | 710 | 272,000 |
| 1991/10/09 | 713 | 724 | 710 | 724 | 445,000 |
| 1991/10/08 | 720 | 729 | 710 | 723 | 391,000 |
| 1991/10/07 | 740 | 740 | 720 | 729 | 372,000 |
| 1991/10/04 | 758 | 758 | 731 | 744 | 1,007,000 |
| 1991/10/03 | 744 | 775 | 744 | 758 | 5,023,000 |
| 1991/10/02 | 730 | 754 | 720 | 754 | 3,351,000 |
| 1991/10/01 | 685 | 730 | 685 | 724 | 1,858,000 |
| 1991/09/30 | 683 | 695 | 683 | 685 | 439,000 |
| 1991/09/27 | 680 | 695 | 671 | 682 | 717,000 |
| 1991/09/26 | 690 | 695 | 681 | 683 | 976,000 |
| 1991/09/25 | 650 | 670 | 650 | 670 | 356,000 |
| 1991/09/24 | 650 | 650 | 640 | 644 | 449,000 |
| 1991/09/20 | 665 | 667 | 630 | 631 | 349,000 |
| 1991/09/19 | 670 | 680 | 666 | 667 | 368,000 |
| 1991/09/18 | 670 | 680 | 670 | 670 | 367,000 |
| 1991/09/17 | 660 | 675 | 660 | 670 | 328,000 |
| 1991/09/13 | 649 | 669 | 645 | 650 | 2,326,000 |
| 1991/09/12 | 655 | 658 | 650 | 650 | 235,000 |
| 1991/09/11 | 640 | 655 | 640 | 655 | 171,000 |
| 1991/09/10 | 669 | 669 | 650 | 660 | 319,000 |
| 1991/09/09 | 660 | 668 | 660 | 660 | 167,000 |
| 1991/09/06 | 644 | 660 | 644 | 660 | 189,000 |
| 1991/09/05 | 640 | 655 | 640 | 644 | 366,000 |
| 1991/09/04 | 651 | 660 | 640 | 655 | 171,000 |
| 1991/09/03 | 645 | 665 | 645 | 665 | 231,000 |
| 1991/09/02 | 612 | 650 | 612 | 645 | 278,000 |
| 1991/08/30 | 634 | 650 | 634 | 642 | 310,000 |
| 1991/08/29 | 625 | 630 | 617 | 629 | 198,000 |
| 1991/08/28 | 625 | 629 | 610 | 629 | 317,000 |
| 1991/08/27 | 620 | 620 | 600 | 605 | 156,000 |
| 1991/08/26 | 600 | 601 | 585 | 591 | 166,000 |
| 1991/08/23 | 620 | 645 | 620 | 645 | 333,000 |
| 1991/08/22 | 620 | 625 | 613 | 620 | 500,000 |
| 1991/08/21 | 618 | 618 | 599 | 600 | 356,000 |
| 1991/08/20 | 620 | 630 | 588 | 600 | 283,000 |
| 1991/08/19 | 656 | 656 | 621 | 622 | 207,000 |
| 1991/08/16 | 656 | 664 | 656 | 656 | 221,000 |
| 1991/08/15 | 656 | 665 | 656 | 660 | 211,000 |
| 1991/08/14 | 637 | 660 | 637 | 660 | 234,000 |
| 1991/08/13 | 650 | 660 | 647 | 647 | 187,000 |
| 1991/08/12 | 661 | 670 | 660 | 660 | 144,000 |
| 1991/08/09 | 664 | 690 | 664 | 680 | 323,000 |
| 1991/08/08 | 686 | 692 | 684 | 684 | 375,000 |
| 1991/08/07 | 687 | 692 | 682 | 690 | 609,000 |
| 1991/08/06 | 685 | 687 | 685 | 686 | 283,000 |
| 1991/08/05 | 686 | 690 | 686 | 687 | 387,000 |
| 1991/08/02 | 682 | 685 | 671 | 684 | 313,000 |
| 1991/08/01 | 672 | 685 | 669 | 685 | 335,000 |
| 1991/07/31 | 677 | 687 | 675 | 682 | 548,000 |
| 1991/07/30 | 672 | 686 | 672 | 680 | 465,000 |
| 1991/07/29 | 670 | 679 | 665 | 672 | 153,000 |
| 1991/07/26 | 668 | 680 | 659 | 680 | 318,000 |
| 1991/07/25 | 671 | 680 | 660 | 680 | 530,000 |
| 1991/07/24 | 655 | 680 | 655 | 680 | 382,000 |
| 1991/07/23 | 650 | 660 | 650 | 660 | 171,000 |
| 1991/07/22 | 651 | 661 | 651 | 660 | 159,000 |
| 1991/07/19 | 670 | 674 | 660 | 661 | 135,000 |
| 1991/07/18 | 669 | 674 | 650 | 674 | 173,000 |
| 1991/07/17 | 650 | 674 | 650 | 674 | 230,000 |
| 1991/07/16 | 680 | 685 | 675 | 675 | 345,000 |
| 1991/07/15 | 684 | 685 | 679 | 680 | 169,000 |
| 1991/07/12 | 677 | 690 | 677 | 686 | 372,000 |
| 1991/07/11 | 660 | 680 | 658 | 680 | 674,000 |
| 1991/07/10 | 627 | 660 | 620 | 660 | 160,000 |
| 1991/07/09 | 630 | 640 | 595 | 617 | 334,000 |
| 1991/07/08 | 660 | 660 | 620 | 620 | 357,000 |
| 1991/07/05 | 670 | 670 | 643 | 643 | 208,000 |
| 1991/07/04 | 650 | 664 | 650 | 655 | 268,000 |
| 1991/07/03 | 680 | 680 | 666 | 670 | 179,000 |
| 1991/07/02 | 689 | 694 | 684 | 685 | 267,000 |
| 1991/07/01 | 668 | 690 | 665 | 690 | 219,000 |
| 1991/06/28 | 660 | 669 | 653 | 653 | 507,000 |
| 1991/06/27 | 665 | 675 | 660 | 663 | 164,000 |
| 1991/06/26 | 675 | 695 | 675 | 675 | 387,000 |
| 1991/06/25 | 651 | 664 | 651 | 664 | 211,000 |
| 1991/06/24 | 679 | 689 | 668 | 670 | 191,000 |
| 1991/06/21 | 689 | 703 | 678 | 685 | 444,000 |
| 1991/06/20 | 661 | 690 | 661 | 689 | 385,000 |
| 1991/06/19 | 697 | 697 | 660 | 661 | 265,000 |
| 1991/06/18 | 701 | 705 | 685 | 687 | 218,000 |
| 1991/06/17 | 708 | 708 | 701 | 701 | 289,000 |
| 1991/06/14 | 698 | 699 | 685 | 699 | 2,196,000 |
| 1991/06/13 | 670 | 685 | 670 | 685 | 297,000 |
| 1991/06/12 | 690 | 690 | 680 | 680 | 186,000 |
| 1991/06/11 | 672 | 690 | 670 | 690 | 112,000 |
| 1991/06/10 | 695 | 695 | 675 | 675 | 182,000 |
| 1991/06/07 | 680 | 689 | 675 | 685 | 355,000 |
| 1991/06/06 | 680 | 690 | 680 | 680 | 260,000 |
| 1991/06/05 | 689 | 704 | 681 | 682 | 135,000 |
| 1991/06/04 | 689 | 699 | 676 | 699 | 384,000 |
| 1991/06/03 | 700 | 715 | 695 | 699 | 169,000 |
| 1991/05/31 | 715 | 719 | 707 | 710 | 302,000 |
| 1991/05/30 | 710 | 715 | 700 | 714 | 241,000 |
| 1991/05/29 | 701 | 713 | 699 | 710 | 354,000 |
| 1991/05/28 | 709 | 715 | 700 | 710 | 155,000 |
| 1991/05/27 | 711 | 719 | 690 | 690 | 130,000 |
| 1991/05/24 | 705 | 719 | 700 | 719 | 281,000 |
| 1991/05/23 | 702 | 711 | 686 | 700 | 252,000 |
| 1991/05/22 | 706 | 720 | 699 | 699 | 363,000 |
| 1991/05/21 | 699 | 705 | 688 | 696 | 425,000 |
| 1991/05/20 | 700 | 701 | 680 | 694 | 188,000 |
| 1991/05/17 | 690 | 703 | 683 | 698 | 392,000 |
| 1991/05/16 | 705 | 715 | 698 | 700 | 481,000 |
| 1991/05/15 | 708 | 715 | 700 | 701 | 757,000 |
| 1991/05/14 | 728 | 735 | 708 | 716 | 4,120,000 |
| 1991/05/13 | 685 | 695 | 678 | 678 | 196,000 |
| 1991/05/10 | 680 | 695 | 680 | 692 | 183,000 |
| 1991/05/09 | 685 | 700 | 685 | 690 | 350,000 |
| 1991/05/08 | 695 | 707 | 685 | 685 | 280,000 |
| 1991/05/07 | 703 | 705 | 698 | 698 | 279,000 |
| 1991/05/02 | 700 | 700 | 690 | 698 | 272,000 |
| 1991/05/01 | 712 | 712 | 698 | 701 | 316,000 |
| 1991/04/30 | 709 | 709 | 698 | 702 | 231,000 |
| 1991/04/26 | 709 | 709 | 695 | 700 | 795,000 |
| 1991/04/25 | 701 | 705 | 686 | 690 | 342,000 |
| 1991/04/24 | 720 | 720 | 715 | 716 | 339,000 |
| 1991/04/23 | 702 | 720 | 702 | 720 | 480,000 |
| 1991/04/22 | 724 | 724 | 703 | 712 | 325,000 |
| 1991/04/19 | 715 | 719 | 710 | 719 | 332,000 |
| 1991/04/18 | 711 | 720 | 707 | 715 | 242,000 |
| 1991/04/17 | 720 | 727 | 715 | 715 | 364,000 |
| 1991/04/16 | 724 | 730 | 705 | 719 | 648,000 |
| 1991/04/15 | 711 | 724 | 711 | 723 | 154,000 |
| 1991/04/12 | 710 | 725 | 710 | 717 | 325,000 |
| 1991/04/11 | 710 | 710 | 702 | 710 | 122,000 |
| 1991/04/10 | 719 | 719 | 707 | 710 | 219,000 |
| 1991/04/09 | 726 | 729 | 699 | 719 | 411,000 |
| 1991/04/08 | 741 | 741 | 716 | 716 | 425,000 |
| 1991/04/05 | 739 | 744 | 728 | 731 | 1,276,000 |
| 1991/04/04 | 707 | 729 | 705 | 729 | 771,000 |
| 1991/04/03 | 710 | 710 | 695 | 707 | 307,000 |
| 1991/04/02 | 696 | 709 | 691 | 709 | 245,000 |
| 1991/04/01 | 690 | 710 | 690 | 710 | 257,000 |
| 1991/03/29 | 700 | 715 | 680 | 710 | 494,000 |
| 1991/03/28 | 689 | 700 | 678 | 700 | 352,000 |
| 1991/03/27 | 695 | 695 | 689 | 689 | 241,000 |
| 1991/03/26 | 683 | 689 | 675 | 689 | 277,000 |
| 1991/03/25 | 685 | 699 | 681 | 683 | 705,000 |
| 1991/03/22 | 691 | 694 | 681 | 685 | 463,000 |
| 1991/03/20 | 691 | 695 | 681 | 681 | 724,000 |
| 1991/03/19 | 705 | 710 | 691 | 696 | 557,000 |
| 1991/03/18 | 702 | 709 | 700 | 704 | 340,000 |
| 1991/03/15 | 705 | 710 | 702 | 702 | 426,000 |
| 1991/03/14 | 709 | 719 | 701 | 702 | 905,000 |
| 1991/03/13 | 699 | 703 | 695 | 699 | 876,000 |
| 1991/03/12 | 696 | 705 | 696 | 700 | 531,000 |
| 1991/03/11 | 691 | 719 | 691 | 706 | 654,000 |
| 1991/03/08 | 705 | 705 | 685 | 697 | 1,718,000 |
| 1991/03/07 | 700 | 700 | 680 | 685 | 394,000 |
| 1991/03/06 | 695 | 700 | 671 | 695 | 459,000 |
| 1991/03/05 | 690 | 700 | 680 | 700 | 181,000 |
| 1991/03/04 | 707 | 709 | 687 | 701 | 487,000 |
| 1991/03/01 | 710 | 719 | 690 | 697 | 1,224,000 |
| 1991/02/28 | 685 | 712 | 685 | 690 | 885,000 |
| 1991/02/27 | 679 | 699 | 679 | 690 | 514,000 |
| 1991/02/26 | 698 | 698 | 670 | 690 | 770,000 |
| 1991/02/25 | 676 | 690 | 668 | 688 | 516,000 |
| 1991/02/22 | 705 | 706 | 684 | 686 | 1,631,000 |
| 1991/02/21 | 676 | 704 | 667 | 685 | 3,016,000 |
| 1991/02/20 | 635 | 668 | 635 | 666 | 1,076,000 |
| 1991/02/19 | 660 | 661 | 635 | 645 | 639,000 |
| 1991/02/18 | 650 | 668 | 643 | 660 | 708,000 |
| 1991/02/15 | 630 | 640 | 611 | 640 | 632,000 |
| 1991/02/14 | 625 | 640 | 624 | 640 | 1,084,000 |
| 1991/02/13 | 601 | 630 | 601 | 625 | 715,000 |
| 1991/02/12 | 610 | 620 | 600 | 600 | 584,000 |
| 1991/02/08 | 600 | 605 | 591 | 605 | 580,000 |
| 1991/02/07 | 600 | 602 | 595 | 600 | 559,000 |
| 1991/02/06 | 600 | 610 | 599 | 600 | 514,000 |
| 1991/02/05 | 599 | 610 | 595 | 604 | 321,000 |
| 1991/02/04 | 600 | 600 | 595 | 599 | 77,000 |
| 1991/02/01 | 601 | 605 | 590 | 590 | 141,000 |
| 1991/01/31 | 620 | 620 | 602 | 618 | 123,000 |
| 1991/01/30 | 625 | 625 | 611 | 618 | 144,000 |
| 1991/01/29 | 621 | 625 | 608 | 608 | 121,000 |
| 1991/01/28 | 611 | 620 | 611 | 620 | 160,000 |
| 1991/01/25 | 616 | 620 | 610 | 617 | 325,000 |
| 1991/01/24 | 602 | 610 | 602 | 610 | 321,000 |
| 1991/01/23 | 606 | 606 | 600 | 600 | 275,000 |
| 1991/01/22 | 637 | 637 | 621 | 634 | 168,000 |
| 1991/01/21 | 620 | 630 | 610 | 630 | 158,000 |
| 1991/01/18 | 640 | 661 | 620 | 640 | 415,000 |
| 1991/01/17 | 580 | 640 | 579 | 640 | 324,000 |
| 1991/01/16 | 604 | 604 | 590 | 590 | 196,000 |
| 1991/01/14 | 629 | 629 | 612 | 612 | 85,000 |
| 1991/01/11 | 620 | 634 | 612 | 634 | 364,000 |
| 1991/01/10 | 600 | 615 | 595 | 610 | 330,000 |
| 1991/01/09 | 598 | 610 | 590 | 610 | 195,000 |
| 1991/01/08 | 620 | 620 | 600 | 600 | 309,000 |
| 1991/01/07 | 610 | 629 | 610 | 620 | 201,000 |
| 1991/01/04 | 601 | 620 | 600 | 620 | 185,000 |