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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,160 | 1,170 | 1,150 | 1,150 | 258,000 |
| 1995/12/28 | 1,190 | 1,190 | 1,160 | 1,170 | 317,000 |
| 1995/12/27 | 1,200 | 1,200 | 1,180 | 1,200 | 158,000 |
| 1995/12/26 | 1,190 | 1,200 | 1,180 | 1,190 | 232,000 |
| 1995/12/25 | 1,200 | 1,210 | 1,190 | 1,190 | 658,000 |
| 1995/12/22 | 1,160 | 1,210 | 1,160 | 1,210 | 904,000 |
| 1995/12/21 | 1,130 | 1,170 | 1,130 | 1,160 | 347,000 |
| 1995/12/20 | 1,160 | 1,170 | 1,150 | 1,150 | 258,000 |
| 1995/12/19 | 1,130 | 1,170 | 1,130 | 1,160 | 927,000 |
| 1995/12/18 | 1,150 | 1,160 | 1,120 | 1,130 | 193,000 |
| 1995/12/15 | 1,180 | 1,180 | 1,140 | 1,150 | 271,000 |
| 1995/12/14 | 1,190 | 1,190 | 1,170 | 1,180 | 493,000 |
| 1995/12/13 | 1,210 | 1,220 | 1,180 | 1,200 | 702,000 |
| 1995/12/12 | 1,200 | 1,210 | 1,190 | 1,210 | 272,000 |
| 1995/12/11 | 1,210 | 1,230 | 1,190 | 1,190 | 626,000 |
| 1995/12/08 | 1,180 | 1,200 | 1,170 | 1,200 | 2,609,000 |
| 1995/12/07 | 1,170 | 1,180 | 1,150 | 1,180 | 741,000 |
| 1995/12/06 | 1,170 | 1,180 | 1,160 | 1,170 | 575,000 |
| 1995/12/05 | 1,150 | 1,160 | 1,140 | 1,150 | 472,000 |
| 1995/12/04 | 1,140 | 1,160 | 1,140 | 1,140 | 305,000 |
| 1995/12/01 | 1,130 | 1,140 | 1,120 | 1,120 | 464,000 |
| 1995/11/30 | 1,130 | 1,150 | 1,130 | 1,130 | 234,000 |
| 1995/11/29 | 1,140 | 1,140 | 1,120 | 1,130 | 328,000 |
| 1995/11/28 | 1,130 | 1,140 | 1,130 | 1,140 | 367,000 |
| 1995/11/27 | 1,100 | 1,140 | 1,100 | 1,130 | 547,000 |
| 1995/11/24 | 1,080 | 1,090 | 1,060 | 1,090 | 971,000 |
| 1995/11/22 | 1,080 | 1,090 | 1,070 | 1,070 | 503,000 |
| 1995/11/21 | 1,130 | 1,130 | 1,090 | 1,100 | 526,000 |
| 1995/11/20 | 1,110 | 1,130 | 1,110 | 1,130 | 422,000 |
| 1995/11/17 | 1,120 | 1,130 | 1,080 | 1,100 | 636,000 |
| 1995/11/16 | 1,090 | 1,100 | 1,080 | 1,100 | 452,000 |
| 1995/11/15 | 1,080 | 1,090 | 1,070 | 1,080 | 335,000 |
| 1995/11/14 | 1,090 | 1,100 | 1,080 | 1,090 | 461,000 |
| 1995/11/13 | 1,090 | 1,100 | 1,080 | 1,090 | 269,000 |
| 1995/11/10 | 1,100 | 1,100 | 1,070 | 1,080 | 416,000 |
| 1995/11/09 | 1,100 | 1,110 | 1,100 | 1,110 | 500,000 |
| 1995/11/08 | 1,110 | 1,110 | 1,100 | 1,110 | 235,000 |
| 1995/11/07 | 1,100 | 1,120 | 1,090 | 1,110 | 650,000 |
| 1995/11/06 | 1,090 | 1,100 | 1,080 | 1,100 | 525,000 |
| 1995/11/02 | 1,060 | 1,080 | 1,060 | 1,080 | 968,000 |
| 1995/11/01 | 1,050 | 1,050 | 1,040 | 1,040 | 928,000 |
| 1995/10/31 | 1,020 | 1,040 | 1,020 | 1,030 | 788,000 |
| 1995/10/30 | 1,030 | 1,040 | 1,020 | 1,030 | 216,000 |
| 1995/10/27 | 1,030 | 1,030 | 1,010 | 1,020 | 685,000 |
| 1995/10/26 | 1,060 | 1,060 | 1,020 | 1,020 | 768,000 |
| 1995/10/25 | 1,070 | 1,070 | 1,050 | 1,050 | 579,000 |
| 1995/10/24 | 1,080 | 1,090 | 1,060 | 1,060 | 717,000 |
| 1995/10/23 | 1,070 | 1,080 | 1,060 | 1,070 | 183,000 |
| 1995/10/20 | 1,080 | 1,100 | 1,070 | 1,090 | 346,000 |
| 1995/10/19 | 1,080 | 1,100 | 1,070 | 1,070 | 481,000 |
| 1995/10/18 | 1,090 | 1,090 | 1,060 | 1,080 | 403,000 |
| 1995/10/17 | 1,110 | 1,120 | 1,080 | 1,100 | 790,000 |
| 1995/10/16 | 1,120 | 1,130 | 1,100 | 1,100 | 547,000 |
| 1995/10/13 | 1,120 | 1,120 | 1,090 | 1,120 | 580,000 |
| 1995/10/12 | 1,120 | 1,130 | 1,110 | 1,130 | 371,000 |
| 1995/10/11 | 1,140 | 1,140 | 1,120 | 1,120 | 373,000 |
| 1995/10/09 | 1,170 | 1,170 | 1,140 | 1,140 | 701,000 |
| 1995/10/06 | 1,140 | 1,170 | 1,140 | 1,160 | 849,000 |
| 1995/10/05 | 1,110 | 1,130 | 1,110 | 1,130 | 406,000 |
| 1995/10/04 | 1,110 | 1,120 | 1,100 | 1,120 | 785,000 |
| 1995/10/03 | 1,090 | 1,110 | 1,090 | 1,110 | 903,000 |
| 1995/10/02 | 1,070 | 1,080 | 1,070 | 1,070 | 241,000 |
| 1995/09/29 | 1,060 | 1,070 | 1,050 | 1,070 | 592,000 |
| 1995/09/28 | 1,040 | 1,060 | 1,040 | 1,050 | 744,000 |
| 1995/09/27 | 1,030 | 1,040 | 1,020 | 1,040 | 250,000 |
| 1995/09/26 | 1,030 | 1,040 | 1,020 | 1,030 | 346,000 |
| 1995/09/25 | 1,040 | 1,040 | 1,020 | 1,040 | 229,000 |
| 1995/09/22 | 1,070 | 1,080 | 1,020 | 1,040 | 971,000 |
| 1995/09/21 | 1,040 | 1,110 | 1,040 | 1,100 | 744,000 |
| 1995/09/20 | 1,100 | 1,100 | 1,050 | 1,050 | 479,000 |
| 1995/09/19 | 1,060 | 1,080 | 1,050 | 1,060 | 395,000 |
| 1995/09/18 | 1,100 | 1,110 | 1,060 | 1,060 | 338,000 |
| 1995/09/14 | 1,110 | 1,130 | 1,100 | 1,100 | 677,000 |
| 1995/09/13 | 1,050 | 1,110 | 1,050 | 1,090 | 1,265,000 |
| 1995/09/12 | 1,070 | 1,070 | 1,050 | 1,050 | 245,000 |
| 1995/09/11 | 1,040 | 1,070 | 1,040 | 1,060 | 1,539,000 |
| 1995/09/08 | 1,090 | 1,110 | 1,070 | 1,080 | 3,553,000 |
| 1995/09/07 | 1,060 | 1,060 | 1,040 | 1,060 | 635,000 |
| 1995/09/06 | 1,090 | 1,100 | 1,060 | 1,080 | 1,091,000 |
| 1995/09/05 | 1,090 | 1,100 | 1,070 | 1,090 | 661,000 |
| 1995/09/04 | 1,100 | 1,100 | 1,080 | 1,090 | 756,000 |
| 1995/09/01 | 1,110 | 1,110 | 1,080 | 1,100 | 563,000 |
| 1995/08/31 | 1,150 | 1,160 | 1,120 | 1,140 | 434,000 |
| 1995/08/30 | 1,160 | 1,160 | 1,130 | 1,130 | 255,000 |
| 1995/08/29 | 1,160 | 1,160 | 1,140 | 1,160 | 312,000 |
| 1995/08/28 | 1,130 | 1,150 | 1,120 | 1,150 | 185,000 |
| 1995/08/25 | 1,130 | 1,140 | 1,120 | 1,140 | 249,000 |
| 1995/08/24 | 1,130 | 1,140 | 1,120 | 1,130 | 567,000 |
| 1995/08/23 | 1,170 | 1,170 | 1,100 | 1,100 | 451,000 |
| 1995/08/22 | 1,190 | 1,200 | 1,140 | 1,160 | 1,250,000 |
| 1995/08/21 | 1,220 | 1,240 | 1,210 | 1,230 | 918,000 |
| 1995/08/18 | 1,190 | 1,220 | 1,180 | 1,220 | 1,031,000 |
| 1995/08/17 | 1,180 | 1,220 | 1,180 | 1,190 | 1,323,000 |
| 1995/08/16 | 1,140 | 1,270 | 1,140 | 1,200 | 1,331,000 |
| 1995/08/15 | 1,040 | 1,080 | 1,030 | 1,080 | 486,000 |
| 1995/08/14 | 1,050 | 1,060 | 1,040 | 1,040 | 418,000 |
| 1995/08/11 | 1,050 | 1,050 | 1,040 | 1,050 | 578,000 |
| 1995/08/10 | 1,040 | 1,050 | 1,030 | 1,040 | 642,000 |
| 1995/08/09 | 1,090 | 1,090 | 1,060 | 1,070 | 454,000 |
| 1995/08/08 | 1,060 | 1,100 | 1,050 | 1,100 | 324,000 |
| 1995/08/07 | 1,060 | 1,060 | 1,040 | 1,060 | 473,000 |
| 1995/08/04 | 1,070 | 1,070 | 1,040 | 1,050 | 817,000 |
| 1995/08/03 | 1,100 | 1,110 | 1,060 | 1,070 | 1,109,000 |
| 1995/08/02 | 1,070 | 1,090 | 1,060 | 1,080 | 856,000 |
| 1995/08/01 | 1,070 | 1,090 | 1,070 | 1,090 | 399,000 |
| 1995/07/31 | 1,070 | 1,100 | 1,070 | 1,080 | 876,000 |
| 1995/07/28 | 1,090 | 1,090 | 1,060 | 1,080 | 453,000 |
| 1995/07/27 | 1,080 | 1,100 | 1,070 | 1,080 | 443,000 |
| 1995/07/26 | 1,080 | 1,100 | 1,070 | 1,100 | 528,000 |
| 1995/07/25 | 1,110 | 1,120 | 1,070 | 1,080 | 574,000 |
| 1995/07/24 | 1,090 | 1,130 | 1,090 | 1,130 | 1,529,000 |
| 1995/07/21 | 1,090 | 1,100 | 1,070 | 1,080 | 1,788,000 |
| 1995/07/20 | 1,000 | 1,100 | 996 | 1,060 | 883,000 |
| 1995/07/19 | 990 | 1,030 | 990 | 1,000 | 1,504,000 |
| 1995/07/18 | 1,030 | 1,030 | 1,000 | 1,010 | 454,000 |
| 1995/07/17 | 1,000 | 1,020 | 995 | 1,010 | 374,000 |
| 1995/07/14 | 973 | 1,010 | 965 | 1,000 | 626,000 |
| 1995/07/13 | 980 | 995 | 963 | 963 | 438,000 |
| 1995/07/12 | 1,020 | 1,020 | 980 | 980 | 589,000 |
| 1995/07/11 | 979 | 1,020 | 976 | 1,020 | 1,150,000 |
| 1995/07/10 | 1,020 | 1,040 | 969 | 970 | 1,746,000 |
| 1995/07/07 | 970 | 1,020 | 968 | 1,010 | 1,076,000 |
| 1995/07/06 | 958 | 958 | 942 | 956 | 329,000 |
| 1995/07/05 | 948 | 952 | 941 | 952 | 226,000 |
| 1995/07/04 | 940 | 950 | 938 | 945 | 189,000 |
| 1995/07/03 | 944 | 944 | 921 | 940 | 227,000 |
| 1995/06/30 | 961 | 970 | 945 | 945 | 536,000 |
| 1995/06/29 | 975 | 975 | 941 | 960 | 824,000 |
| 1995/06/28 | 952 | 952 | 930 | 945 | 623,000 |
| 1995/06/27 | 987 | 987 | 961 | 972 | 1,385,000 |
| 1995/06/26 | 985 | 1,030 | 982 | 1,000 | 1,637,000 |
| 1995/06/23 | 936 | 972 | 936 | 965 | 1,392,000 |
| 1995/06/22 | 920 | 944 | 913 | 937 | 566,000 |
| 1995/06/21 | 889 | 914 | 883 | 914 | 325,000 |
| 1995/06/20 | 863 | 880 | 863 | 879 | 488,000 |
| 1995/06/19 | 862 | 870 | 861 | 862 | 242,000 |
| 1995/06/16 | 870 | 870 | 855 | 862 | 433,000 |
| 1995/06/15 | 845 | 855 | 830 | 855 | 529,000 |
| 1995/06/14 | 840 | 870 | 839 | 855 | 475,000 |
| 1995/06/13 | 836 | 839 | 828 | 835 | 603,000 |
| 1995/06/12 | 840 | 849 | 831 | 839 | 690,000 |
| 1995/06/09 | 849 | 856 | 840 | 840 | 1,817,000 |
| 1995/06/08 | 880 | 889 | 862 | 889 | 374,000 |
| 1995/06/07 | 894 | 900 | 886 | 887 | 154,000 |
| 1995/06/06 | 914 | 919 | 907 | 914 | 293,000 |
| 1995/06/05 | 894 | 907 | 886 | 900 | 269,000 |
| 1995/06/02 | 866 | 895 | 865 | 887 | 271,000 |
| 1995/06/01 | 853 | 870 | 850 | 858 | 235,000 |
| 1995/05/31 | 877 | 879 | 844 | 845 | 772,000 |
| 1995/05/30 | 880 | 890 | 880 | 886 | 233,000 |
| 1995/05/29 | 882 | 889 | 872 | 883 | 314,000 |
| 1995/05/26 | 874 | 882 | 873 | 882 | 299,000 |
| 1995/05/25 | 885 | 897 | 880 | 882 | 344,000 |
| 1995/05/24 | 842 | 885 | 840 | 885 | 643,000 |
| 1995/05/23 | 880 | 890 | 836 | 850 | 1,386,000 |
| 1995/05/22 | 875 | 879 | 872 | 878 | 385,000 |
| 1995/05/19 | 860 | 880 | 858 | 872 | 575,000 |
| 1995/05/18 | 856 | 863 | 845 | 863 | 354,000 |
| 1995/05/17 | 848 | 864 | 841 | 863 | 694,000 |
| 1995/05/16 | 850 | 850 | 841 | 841 | 804,000 |
| 1995/05/15 | 845 | 850 | 842 | 849 | 912,000 |
| 1995/05/12 | 860 | 864 | 842 | 842 | 1,456,000 |
| 1995/05/11 | 881 | 886 | 830 | 830 | 219,000 |
| 1995/05/10 | 890 | 894 | 883 | 886 | 550,000 |
| 1995/05/09 | 907 | 908 | 891 | 891 | 226,000 |
| 1995/05/08 | 919 | 919 | 900 | 909 | 393,000 |
| 1995/05/02 | 910 | 927 | 900 | 920 | 400,000 |
| 1995/05/01 | 905 | 905 | 900 | 900 | 199,000 |
| 1995/04/28 | 895 | 904 | 894 | 900 | 453,000 |
| 1995/04/27 | 909 | 909 | 888 | 888 | 215,000 |
| 1995/04/26 | 903 | 920 | 891 | 891 | 423,000 |
| 1995/04/25 | 910 | 920 | 901 | 903 | 385,000 |
| 1995/04/24 | 915 | 920 | 915 | 920 | 135,000 |
| 1995/04/21 | 902 | 929 | 896 | 929 | 842,000 |
| 1995/04/20 | 905 | 910 | 894 | 903 | 379,000 |
| 1995/04/19 | 892 | 910 | 885 | 902 | 446,000 |
| 1995/04/18 | 905 | 912 | 897 | 902 | 142,000 |
| 1995/04/17 | 890 | 905 | 885 | 905 | 430,000 |
| 1995/04/14 | 920 | 926 | 885 | 885 | 672,000 |
| 1995/04/13 | 922 | 930 | 916 | 919 | 466,000 |
| 1995/04/12 | 912 | 929 | 912 | 928 | 500,000 |
| 1995/04/11 | 908 | 915 | 908 | 911 | 387,000 |
| 1995/04/10 | 900 | 923 | 891 | 912 | 573,000 |
| 1995/04/07 | 889 | 899 | 884 | 890 | 316,000 |
| 1995/04/06 | 887 | 897 | 885 | 894 | 237,000 |
| 1995/04/05 | 902 | 910 | 886 | 900 | 421,000 |
| 1995/04/04 | 905 | 905 | 881 | 885 | 652,000 |
| 1995/04/03 | 919 | 920 | 883 | 905 | 647,000 |
| 1995/03/31 | 930 | 936 | 922 | 929 | 1,066,000 |
| 1995/03/30 | 910 | 927 | 910 | 918 | 481,000 |
| 1995/03/29 | 920 | 920 | 903 | 917 | 604,000 |
| 1995/03/28 | 896 | 919 | 896 | 917 | 442,000 |
| 1995/03/27 | 910 | 920 | 905 | 910 | 572,000 |
| 1995/03/24 | 883 | 893 | 883 | 892 | 679,000 |
| 1995/03/23 | 882 | 890 | 882 | 886 | 756,000 |
| 1995/03/22 | 884 | 892 | 881 | 883 | 523,000 |
| 1995/03/20 | 882 | 890 | 882 | 884 | 381,000 |
| 1995/03/17 | 902 | 904 | 886 | 899 | 729,000 |
| 1995/03/16 | 876 | 889 | 860 | 889 | 2,068,000 |
| 1995/03/15 | 869 | 887 | 867 | 880 | 1,146,000 |
| 1995/03/14 | 870 | 870 | 860 | 867 | 539,000 |
| 1995/03/13 | 891 | 891 | 826 | 880 | 803,000 |
| 1995/03/10 | 905 | 918 | 900 | 909 | 2,223,000 |
| 1995/03/09 | 919 | 919 | 903 | 903 | 359,000 |
| 1995/03/08 | 921 | 928 | 912 | 919 | 905,000 |
| 1995/03/07 | 921 | 925 | 915 | 921 | 524,000 |
| 1995/03/06 | 921 | 928 | 916 | 921 | 563,000 |
| 1995/03/03 | 919 | 932 | 918 | 919 | 776,000 |
| 1995/03/02 | 930 | 930 | 910 | 911 | 756,000 |
| 1995/03/01 | 914 | 914 | 890 | 901 | 757,000 |
| 1995/02/28 | 930 | 933 | 910 | 910 | 948,000 |
| 1995/02/27 | 930 | 930 | 901 | 924 | 528,000 |
| 1995/02/24 | 955 | 960 | 947 | 955 | 682,000 |
| 1995/02/23 | 960 | 960 | 940 | 955 | 694,000 |
| 1995/02/22 | 959 | 975 | 959 | 966 | 658,000 |
| 1995/02/21 | 950 | 964 | 949 | 952 | 973,000 |
| 1995/02/20 | 955 | 960 | 947 | 947 | 398,000 |
| 1995/02/17 | 924 | 979 | 924 | 972 | 551,000 |
| 1995/02/16 | 937 | 942 | 930 | 934 | 440,000 |
| 1995/02/15 | 921 | 938 | 921 | 937 | 446,000 |
| 1995/02/14 | 941 | 955 | 920 | 921 | 499,000 |
| 1995/02/13 | 932 | 945 | 931 | 945 | 310,000 |
| 1995/02/10 | 932 | 934 | 923 | 932 | 749,000 |
| 1995/02/09 | 923 | 936 | 920 | 932 | 693,000 |
| 1995/02/08 | 941 | 942 | 914 | 921 | 641,000 |
| 1995/02/07 | 960 | 960 | 948 | 951 | 573,000 |
| 1995/02/06 | 950 | 963 | 946 | 954 | 692,000 |
| 1995/02/03 | 938 | 940 | 934 | 934 | 591,000 |
| 1995/02/02 | 940 | 940 | 930 | 933 | 417,000 |
| 1995/02/01 | 935 | 945 | 930 | 939 | 563,000 |
| 1995/01/31 | 930 | 930 | 921 | 925 | 528,000 |
| 1995/01/30 | 934 | 935 | 923 | 930 | 1,528,000 |
| 1995/01/27 | 963 | 968 | 931 | 939 | 651,000 |
| 1995/01/26 | 970 | 974 | 962 | 967 | 876,000 |
| 1995/01/25 | 970 | 975 | 959 | 964 | 703,000 |
| 1995/01/24 | 978 | 983 | 970 | 975 | 802,000 |
| 1995/01/23 | 996 | 997 | 978 | 983 | 1,117,000 |
| 1995/01/20 | 980 | 1,010 | 980 | 987 | 2,769,000 |
| 1995/01/19 | 990 | 990 | 956 | 963 | 1,730,000 |
| 1995/01/18 | 1,020 | 1,030 | 1,010 | 1,020 | 1,407,000 |
| 1995/01/17 | 1,050 | 1,050 | 1,000 | 1,010 | 1,533,000 |
| 1995/01/13 | 1,070 | 1,070 | 1,050 | 1,060 | 1,544,000 |
| 1995/01/12 | 1,100 | 1,100 | 1,090 | 1,100 | 922,000 |
| 1995/01/11 | 1,100 | 1,120 | 1,100 | 1,110 | 928,000 |
| 1995/01/10 | 1,120 | 1,120 | 1,080 | 1,100 | 998,000 |
| 1995/01/09 | 1,140 | 1,140 | 1,120 | 1,130 | 947,000 |
| 1995/01/06 | 1,160 | 1,160 | 1,130 | 1,140 | 528,000 |
| 1995/01/05 | 1,170 | 1,170 | 1,150 | 1,160 | 742,000 |
| 1995/01/04 | 1,180 | 1,190 | 1,160 | 1,170 | 494,000 |