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
1993/12/30 1,050 1,060 1,040 1,050 1,157,000
1993/12/29 1,050 1,060 1,030 1,030 2,213,000
1993/12/28 1,050 1,060 1,020 1,040 1,036,000
1993/12/27 1,030 1,050 1,010 1,050 864,000
1993/12/24 1,050 1,060 1,040 1,050 1,423,000
1993/12/22 1,030 1,060 1,030 1,060 2,486,000
1993/12/21 1,020 1,020 1,000 1,010 2,145,000
1993/12/20 1,060 1,060 1,010 1,010 2,678,000
1993/12/17 1,070 1,070 1,050 1,060 2,917,000
1993/12/16 1,060 1,080 1,050 1,060 5,826,000
1993/12/15 1,010 1,040 1,010 1,040 3,494,000
1993/12/14 1,020 1,020 1,000 1,010 1,617,000
1993/12/13 1,020 1,030 1,010 1,020 3,042,000
1993/12/10 985 1,020 984 1,020 5,618,000
1993/12/09 967 984 966 982 2,930,000
1993/12/08 963 963 946 959 1,376,000
1993/12/07 959 960 950 953 359,000
1993/12/06 955 959 938 959 1,061,000
1993/12/03 938 967 938 964 716,000
1993/12/02 973 974 948 953 1,566,000
1993/12/01 955 966 951 965 1,080,000
1993/11/30 921 960 920 960 1,713,000
1993/11/29 920 928 905 920 1,164,000
1993/11/26 940 940 927 929 1,242,000
1993/11/25 934 935 920 930 591,000
1993/11/24 930 945 910 934 734,000
1993/11/22 936 936 913 930 798,000
1993/11/19 917 940 912 939 550,000
1993/11/18 920 924 916 922 413,000
1993/11/17 920 930 919 919 650,000
1993/11/16 917 935 910 910 574,000
1993/11/15 924 925 910 911 745,000
1993/11/12 902 917 900 914 1,546,000
1993/11/11 915 924 896 900 969,000
1993/11/10 920 928 900 914 651,000
1993/11/09 935 937 916 930 691,000
1993/11/08 930 964 916 964 840,000
1993/11/05 931 936 905 930 1,016,000
1993/11/04 955 957 941 950 564,000
1993/11/02 936 958 936 958 608,000
1993/11/01 944 944 935 943 783,000
1993/10/29 940 944 933 939 602,000
1993/10/28 930 940 930 931 1,005,000
1993/10/27 944 944 920 930 1,193,000
1993/10/26 970 970 935 940 379,000
1993/10/25 969 969 960 963 448,000
1993/10/22 961 968 958 965 963,000
1993/10/21 965 965 955 960 487,000
1993/10/20 950 965 947 965 663,000
1993/10/19 954 959 945 954 387,000
1993/10/18 951 967 950 954 970,000
1993/10/15 960 965 935 937 1,215,000
1993/10/14 935 970 914 970 1,854,000
1993/10/13 950 954 939 945 621,000
1993/10/12 950 960 947 960 1,137,000
1993/10/08 963 979 960 979 1,615,000
1993/10/07 960 965 952 965 806,000
1993/10/06 941 963 940 951 1,378,000
1993/10/05 942 944 931 931 328,000
1993/10/04 944 944 935 942 478,000
1993/10/01 928 947 928 947 1,278,000
1993/09/30 912 931 905 929 467,000
1993/09/29 910 910 901 903 402,000
1993/09/28 912 920 911 917 567,000
1993/09/27 915 919 905 912 478,000
1993/09/24 920 924 905 910 693,000
1993/09/22 915 920 911 920 600,000
1993/09/21 910 920 901 920 852,000
1993/09/20 896 899 885 893 935,000
1993/09/17 900 900 890 894 976,000
1993/09/16 910 910 886 886 632,000
1993/09/14 921 921 913 914 608,000
1993/09/13 896 913 895 913 1,055,000
1993/09/10 891 896 890 895 1,904,000
1993/09/09 897 897 882 890 783,000
1993/09/08 910 910 895 899 1,271,000
1993/09/07 915 918 912 915 404,000
1993/09/06 920 920 912 918 1,713,000
1993/09/03 930 930 912 914 999,000
1993/09/02 940 940 925 929 303,000
1993/09/01 935 940 930 935 581,000
1993/08/31 941 942 935 936 308,000
1993/08/30 945 946 938 942 156,000
1993/08/27 938 946 938 944 469,000
1993/08/26 940 943 940 940 789,000
1993/08/25 940 942 940 941 321,000
1993/08/24 940 947 940 940 233,000
1993/08/23 933 943 932 940 170,000
1993/08/20 949 950 931 933 251,000
1993/08/19 944 949 940 941 334,000
1993/08/18 941 954 941 941 223,000
1993/08/17 958 958 930 949 1,412,000
1993/08/16 950 955 942 948 241,000
1993/08/13 960 965 952 953 706,000
1993/08/12 968 969 960 960 869,000
1993/08/11 960 964 956 964 754,000
1993/08/10 959 974 955 960 597,000
1993/08/09 944 958 944 950 489,000
1993/08/06 939 944 935 943 210,000
1993/08/05 931 939 930 939 703,000
1993/08/04 926 932 926 927 680,000
1993/08/03 930 935 925 929 533,000
1993/08/02 935 935 915 930 594,000
1993/07/30 931 933 915 925 650,000
1993/07/29 892 931 891 931 530,000
1993/07/28 900 908 891 892 425,000
1993/07/27 916 916 904 910 540,000
1993/07/26 932 932 923 926 300,000
1993/07/23 945 945 929 932 765,000
1993/07/22 935 949 935 944 868,000
1993/07/21 928 934 926 934 491,000
1993/07/20 925 928 917 919 338,000
1993/07/19 918 922 910 922 436,000
1993/07/16 907 918 906 918 712,000
1993/07/15 904 914 903 903 1,295,000
1993/07/14 915 915 902 904 519,000
1993/07/13 896 920 895 906 691,000
1993/07/12 896 900 896 896 363,000
1993/07/09 890 911 890 900 765,000
1993/07/08 890 892 880 890 744,000
1993/07/07 898 898 889 890 1,319,000
1993/07/06 888 893 885 888 615,000
1993/07/05 890 890 884 888 670,000
1993/07/02 901 908 891 891 675,000
1993/07/01 890 895 886 895 565,000
1993/06/30 900 900 890 890 493,000
1993/06/29 901 908 899 899 438,000
1993/06/28 922 926 910 920 426,000
1993/06/25 925 930 910 922 818,000
1993/06/24 918 923 910 923 368,000
1993/06/23 909 909 895 909 840,000
1993/06/22 910 915 898 902 1,299,000
1993/06/21 915 915 894 910 763,000
1993/06/18 935 935 911 920 593,000
1993/06/17 922 940 902 940 1,054,000
1993/06/16 945 948 932 932 1,232,000
1993/06/15 946 954 944 944 688,000
1993/06/14 960 960 941 960 459,000
1993/06/11 965 965 955 964 1,700,000
1993/06/10 957 965 950 955 438,000
1993/06/08 965 970 955 955 656,000
1993/06/07 980 987 975 975 680,000
1993/06/04 987 989 978 987 907,000
1993/06/03 971 990 962 980 1,454,000
1993/06/02 964 972 961 966 970,000
1993/06/01 952 968 952 958 502,000
1993/05/31 956 960 955 959 775,000
1993/05/28 966 966 956 957 1,200,000
1993/05/27 970 974 962 965 1,522,000
1993/05/26 968 972 965 968 1,008,000
1993/05/25 970 974 968 968 1,178,000
1993/05/24 975 975 966 969 1,153,000
1993/05/21 963 975 960 965 2,234,000
1993/05/20 970 974 960 963 1,230,000
1993/05/19 971 975 963 966 1,121,000
1993/05/18 991 991 975 980 1,232,000
1993/05/17 999 999 986 990 1,455,000
1993/05/14 993 1,010 992 996 2,727,000
1993/05/13 995 999 990 991 1,525,000
1993/05/12 995 999 990 995 1,380,000
1993/05/11 1,010 1,010 992 992 1,553,000
1993/05/10 1,000 1,010 998 999 967,000
1993/05/07 1,000 1,010 993 1,000 1,592,000
1993/05/06 1,010 1,020 998 1,010 1,920,000
1993/04/30 1,010 1,020 1,000 1,020 1,991,000
1993/04/28 1,020 1,040 1,000 1,010 5,894,000
1993/04/27 986 1,030 984 1,020 7,307,000
1993/04/26 980 990 977 980 1,171,000
1993/04/23 980 992 979 990 1,404,000
1993/04/22 985 995 985 985 1,437,000
1993/04/21 985 1,000 975 985 1,935,000
1993/04/20 995 996 976 980 1,486,000
1993/04/19 1,010 1,010 990 998 1,910,000
1993/04/16 1,020 1,020 991 1,000 3,381,000
1993/04/15 991 1,020 989 1,010 6,737,000
1993/04/14 984 1,010 975 986 8,819,000
1993/04/13 927 974 927 974 3,126,000
1993/04/12 935 937 929 937 523,000
1993/04/09 934 955 933 943 3,028,000
1993/04/08 935 935 916 934 1,756,000
1993/04/07 900 928 900 915 2,223,000
1993/04/06 895 904 880 890 1,424,000
1993/04/05 920 923 879 885 1,955,000
1993/04/02 925 935 912 920 1,892,000
1993/04/01 919 920 895 919 625,000
1993/03/31 936 936 911 919 795,000
1993/03/30 932 940 915 938 975,000
1993/03/29 942 951 937 942 1,427,000
1993/03/26 930 935 919 935 1,580,000
1993/03/25 905 929 904 929 1,197,000
1993/03/24 890 913 890 905 1,009,000
1993/03/23 905 906 897 900 725,000
1993/03/22 905 906 898 905 975,000
1993/03/19 895 904 890 899 1,216,000
1993/03/18 897 900 887 891 602,000
1993/03/17 884 895 880 887 650,000
1993/03/16 888 888 880 884 489,000
1993/03/15 890 894 884 888 529,000
1993/03/12 891 900 880 891 2,176,000
1993/03/11 900 909 870 890 1,987,000
1993/03/10 870 907 865 899 3,784,000
1993/03/09 865 873 855 865 982,000
1993/03/08 844 870 843 865 947,000
1993/03/05 830 846 825 835 1,005,000
1993/03/04 821 830 811 829 337,000
1993/03/03 834 835 823 830 3,787,000
1993/03/02 817 835 817 833 221,000
1993/03/01 820 825 817 820 592,000
1993/02/26 808 819 805 812 599,000
1993/02/25 810 810 800 803 660,000
1993/02/24 815 816 804 804 701,000
1993/02/23 831 832 815 816 698,000
1993/02/22 844 846 838 838 234,000
1993/02/19 848 848 843 848 410,000
1993/02/18 846 855 841 848 322,000
1993/02/17 840 842 831 842 499,000
1993/02/16 840 846 840 842 472,000
1993/02/15 834 847 830 846 302,000
1993/02/12 846 846 823 830 569,000
1993/02/10 845 845 833 838 590,000
1993/02/09 851 854 845 848 336,000
1993/02/08 863 863 851 858 372,000
1993/02/05 862 864 855 863 683,000
1993/02/04 870 871 860 863 1,166,000
1993/02/03 864 873 861 863 930,000
1993/02/02 863 865 861 864 687,000
1993/02/01 859 864 853 864 461,000
1993/01/29 860 863 851 859 1,446,000
1993/01/28 830 855 830 851 994,000
1993/01/27 834 839 830 830 1,779,000
1993/01/26 830 835 821 834 528,000
1993/01/25 835 835 821 830 248,000
1993/01/22 835 840 830 830 270,000
1993/01/21 830 845 825 835 358,000
1993/01/20 842 843 822 824 311,000
1993/01/19 818 845 815 845 212,000
1993/01/18 818 820 815 818 255,000
1993/01/14 812 821 812 818 261,000
1993/01/13 820 828 820 821 228,000
1993/01/12 825 830 825 830 239,000
1993/01/11 833 833 825 830 190,000
1993/01/08 833 841 831 833 565,000
1993/01/07 847 847 837 843 385,000
1993/01/06 839 849 830 849 544,000
1993/01/05 847 849 826 839 396,000
1993/01/04 845 849 840 845 143,000

このページの先頭へ