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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,490 | 1,520 | 1,490 | 1,491 | 206,000 |
| 1999/12/29 | 1,570 | 1,570 | 1,525 | 1,550 | 295,000 |
| 1999/12/28 | 1,605 | 1,614 | 1,562 | 1,600 | 247,000 |
| 1999/12/27 | 1,625 | 1,670 | 1,610 | 1,610 | 139,000 |
| 1999/12/24 | 1,675 | 1,690 | 1,625 | 1,625 | 353,000 |
| 1999/12/22 | 1,621 | 1,667 | 1,621 | 1,667 | 233,000 |
| 1999/12/21 | 1,720 | 1,729 | 1,640 | 1,640 | 408,000 |
| 1999/12/20 | 1,685 | 1,720 | 1,661 | 1,720 | 416,000 |
| 1999/12/17 | 1,740 | 1,750 | 1,661 | 1,690 | 594,000 |
| 1999/12/16 | 1,743 | 1,750 | 1,710 | 1,750 | 1,055,000 |
| 1999/12/15 | 1,689 | 1,729 | 1,682 | 1,683 | 868,000 |
| 1999/12/14 | 1,655 | 1,688 | 1,652 | 1,676 | 405,000 |
| 1999/12/13 | 1,695 | 1,750 | 1,601 | 1,644 | 1,011,000 |
| 1999/12/10 | 1,665 | 1,720 | 1,665 | 1,665 | 3,051,000 |
| 1999/12/09 | 1,591 | 1,680 | 1,580 | 1,656 | 772,000 |
| 1999/12/08 | 1,600 | 1,620 | 1,538 | 1,561 | 823,000 |
| 1999/12/07 | 1,677 | 1,700 | 1,661 | 1,700 | 719,000 |
| 1999/12/06 | 1,605 | 1,690 | 1,600 | 1,661 | 958,000 |
| 1999/12/03 | 1,601 | 1,619 | 1,570 | 1,575 | 584,000 |
| 1999/12/02 | 1,600 | 1,600 | 1,575 | 1,600 | 706,000 |
| 1999/12/01 | 1,519 | 1,600 | 1,511 | 1,585 | 695,000 |
| 1999/11/30 | 1,458 | 1,499 | 1,458 | 1,499 | 422,000 |
| 1999/11/29 | 1,450 | 1,510 | 1,450 | 1,490 | 498,000 |
| 1999/11/26 | 1,519 | 1,530 | 1,496 | 1,500 | 392,000 |
| 1999/11/25 | 1,530 | 1,530 | 1,440 | 1,499 | 1,102,000 |
| 1999/11/24 | 1,570 | 1,574 | 1,520 | 1,530 | 544,000 |
| 1999/11/22 | 1,601 | 1,605 | 1,550 | 1,600 | 397,000 |
| 1999/11/19 | 1,601 | 1,609 | 1,595 | 1,595 | 560,000 |
| 1999/11/18 | 1,625 | 1,625 | 1,580 | 1,595 | 999,000 |
| 1999/11/17 | 1,635 | 1,645 | 1,580 | 1,617 | 866,000 |
| 1999/11/16 | 1,599 | 1,625 | 1,585 | 1,625 | 819,000 |
| 1999/11/15 | 1,600 | 1,600 | 1,530 | 1,568 | 607,000 |
| 1999/11/12 | 1,580 | 1,609 | 1,560 | 1,600 | 712,000 |
| 1999/11/11 | 1,600 | 1,609 | 1,528 | 1,600 | 576,000 |
| 1999/11/10 | 1,574 | 1,620 | 1,574 | 1,609 | 933,000 |
| 1999/11/09 | 1,669 | 1,670 | 1,640 | 1,659 | 339,000 |
| 1999/11/08 | 1,690 | 1,690 | 1,653 | 1,670 | 569,000 |
| 1999/11/05 | 1,675 | 1,710 | 1,667 | 1,690 | 1,045,000 |
| 1999/11/04 | 1,684 | 1,700 | 1,665 | 1,665 | 923,000 |
| 1999/11/02 | 1,590 | 1,640 | 1,590 | 1,624 | 834,000 |
| 1999/11/01 | 1,585 | 1,615 | 1,585 | 1,603 | 758,000 |
| 1999/10/29 | 1,565 | 1,597 | 1,552 | 1,584 | 1,130,000 |
| 1999/10/28 | 1,472 | 1,500 | 1,465 | 1,485 | 980,000 |
| 1999/10/27 | 1,500 | 1,500 | 1,435 | 1,452 | 713,000 |
| 1999/10/26 | 1,544 | 1,549 | 1,520 | 1,520 | 604,000 |
| 1999/10/25 | 1,520 | 1,539 | 1,510 | 1,514 | 750,000 |
| 1999/10/22 | 1,572 | 1,599 | 1,551 | 1,551 | 809,000 |
| 1999/10/21 | 1,620 | 1,620 | 1,554 | 1,565 | 765,000 |
| 1999/10/20 | 1,645 | 1,650 | 1,615 | 1,620 | 918,000 |
| 1999/10/19 | 1,657 | 1,657 | 1,625 | 1,635 | 607,000 |
| 1999/10/18 | 1,678 | 1,680 | 1,640 | 1,650 | 1,021,000 |
| 1999/10/15 | 1,630 | 1,649 | 1,625 | 1,648 | 468,000 |
| 1999/10/14 | 1,611 | 1,635 | 1,610 | 1,620 | 686,000 |
| 1999/10/13 | 1,650 | 1,692 | 1,650 | 1,671 | 386,000 |
| 1999/10/12 | 1,723 | 1,726 | 1,655 | 1,655 | 304,000 |
| 1999/10/08 | 1,720 | 1,730 | 1,690 | 1,714 | 715,000 |
| 1999/10/07 | 1,680 | 1,727 | 1,675 | 1,690 | 471,000 |
| 1999/10/06 | 1,670 | 1,677 | 1,645 | 1,650 | 354,000 |
| 1999/10/05 | 1,657 | 1,678 | 1,650 | 1,650 | 282,000 |
| 1999/10/04 | 1,700 | 1,700 | 1,653 | 1,670 | 462,000 |
| 1999/10/01 | 1,650 | 1,760 | 1,650 | 1,705 | 453,000 |
| 1999/09/30 | 1,700 | 1,759 | 1,699 | 1,729 | 716,000 |
| 1999/09/29 | 1,650 | 1,680 | 1,645 | 1,680 | 479,000 |
| 1999/09/28 | 1,670 | 1,675 | 1,656 | 1,658 | 289,000 |
| 1999/09/27 | 1,587 | 1,620 | 1,580 | 1,580 | 549,000 |
| 1999/09/24 | 1,629 | 1,638 | 1,561 | 1,620 | 814,000 |
| 1999/09/22 | 1,640 | 1,707 | 1,640 | 1,689 | 646,000 |
| 1999/09/21 | 1,600 | 1,730 | 1,600 | 1,730 | 727,000 |
| 1999/09/20 | 1,600 | 1,656 | 1,600 | 1,630 | 1,139,000 |
| 1999/09/17 | 1,575 | 1,600 | 1,551 | 1,580 | 1,436,000 |
| 1999/09/16 | 1,675 | 1,675 | 1,536 | 1,586 | 1,396,000 |
| 1999/09/14 | 1,810 | 1,810 | 1,725 | 1,735 | 407,000 |
| 1999/09/13 | 1,830 | 1,870 | 1,800 | 1,828 | 657,000 |
| 1999/09/10 | 1,805 | 1,855 | 1,790 | 1,800 | 2,497,000 |
| 1999/09/09 | 1,796 | 1,825 | 1,788 | 1,805 | 750,000 |
| 1999/09/08 | 1,751 | 1,770 | 1,735 | 1,766 | 679,000 |
| 1999/09/07 | 1,755 | 1,770 | 1,722 | 1,744 | 501,000 |
| 1999/09/06 | 1,750 | 1,790 | 1,750 | 1,752 | 708,000 |
| 1999/09/03 | 1,778 | 1,795 | 1,731 | 1,736 | 685,000 |
| 1999/09/02 | 1,860 | 1,860 | 1,800 | 1,808 | 433,000 |
| 1999/09/01 | 1,850 | 1,880 | 1,819 | 1,869 | 269,000 |
| 1999/08/31 | 1,879 | 1,880 | 1,815 | 1,850 | 418,000 |
| 1999/08/30 | 1,841 | 1,880 | 1,817 | 1,880 | 401,000 |
| 1999/08/27 | 1,857 | 1,910 | 1,840 | 1,860 | 868,000 |
| 1999/08/26 | 1,835 | 1,863 | 1,825 | 1,827 | 768,000 |
| 1999/08/25 | 1,770 | 1,818 | 1,770 | 1,814 | 712,000 |
| 1999/08/24 | 1,745 | 1,809 | 1,700 | 1,710 | 1,817,000 |
| 1999/08/23 | 1,870 | 1,880 | 1,840 | 1,841 | 649,000 |
| 1999/08/20 | 1,850 | 1,890 | 1,850 | 1,870 | 922,000 |
| 1999/08/19 | 1,980 | 2,045 | 1,940 | 1,999 | 608,000 |
| 1999/08/18 | 2,050 | 2,075 | 2,040 | 2,050 | 582,000 |
| 1999/08/17 | 2,000 | 2,050 | 2,000 | 2,050 | 196,000 |
| 1999/08/16 | 1,985 | 2,060 | 1,985 | 2,030 | 434,000 |
| 1999/08/13 | 1,960 | 1,980 | 1,950 | 1,958 | 669,000 |
| 1999/08/12 | 1,993 | 1,993 | 1,970 | 1,980 | 302,000 |
| 1999/08/11 | 1,990 | 2,010 | 1,976 | 1,993 | 348,000 |
| 1999/08/10 | 1,963 | 1,985 | 1,933 | 1,985 | 304,000 |
| 1999/08/09 | 1,975 | 2,025 | 1,975 | 1,993 | 191,000 |
| 1999/08/06 | 2,020 | 2,025 | 1,985 | 2,015 | 842,000 |
| 1999/08/05 | 1,992 | 1,992 | 1,952 | 1,978 | 984,000 |
| 1999/08/04 | 1,960 | 1,965 | 1,930 | 1,962 | 383,000 |
| 1999/08/03 | 1,944 | 2,000 | 1,925 | 2,000 | 293,000 |
| 1999/08/02 | 1,957 | 1,999 | 1,954 | 1,974 | 292,000 |
| 1999/07/30 | 1,997 | 1,999 | 1,953 | 1,987 | 476,000 |
| 1999/07/29 | 1,965 | 2,010 | 1,960 | 1,999 | 729,000 |
| 1999/07/28 | 1,907 | 1,988 | 1,895 | 1,905 | 293,000 |
| 1999/07/27 | 1,876 | 1,898 | 1,874 | 1,898 | 459,000 |
| 1999/07/26 | 1,876 | 1,919 | 1,876 | 1,881 | 469,000 |
| 1999/07/23 | 1,873 | 1,892 | 1,850 | 1,873 | 572,000 |
| 1999/07/22 | 1,920 | 1,923 | 1,890 | 1,892 | 530,000 |
| 1999/07/21 | 1,959 | 1,960 | 1,911 | 1,918 | 551,000 |
| 1999/07/19 | 2,000 | 2,025 | 1,982 | 1,999 | 395,000 |
| 1999/07/16 | 1,951 | 2,010 | 1,930 | 1,950 | 799,000 |
| 1999/07/15 | 1,990 | 1,990 | 1,920 | 1,921 | 619,000 |
| 1999/07/14 | 2,020 | 2,050 | 1,995 | 1,995 | 819,000 |
| 1999/07/13 | 2,040 | 2,040 | 1,998 | 2,015 | 755,000 |
| 1999/07/12 | 1,950 | 2,035 | 1,950 | 2,035 | 888,000 |
| 1999/07/09 | 1,956 | 1,960 | 1,926 | 1,946 | 1,534,000 |
| 1999/07/08 | 1,945 | 1,945 | 1,916 | 1,926 | 1,633,000 |
| 1999/07/07 | 1,905 | 1,910 | 1,885 | 1,885 | 926,000 |
| 1999/07/06 | 1,930 | 1,930 | 1,900 | 1,905 | 567,000 |
| 1999/07/05 | 1,931 | 1,949 | 1,900 | 1,930 | 533,000 |
| 1999/07/02 | 1,960 | 1,987 | 1,925 | 1,930 | 911,000 |
| 1999/07/01 | 1,930 | 1,970 | 1,930 | 1,940 | 756,000 |
| 1999/06/30 | 1,983 | 1,983 | 1,924 | 1,925 | 773,000 |
| 1999/06/29 | 1,995 | 1,995 | 1,970 | 1,983 | 863,000 |
| 1999/06/28 | 1,955 | 1,990 | 1,944 | 1,980 | 843,000 |
| 1999/06/25 | 1,954 | 2,005 | 1,949 | 1,985 | 676,000 |
| 1999/06/24 | 2,005 | 2,040 | 1,980 | 1,984 | 691,000 |
| 1999/06/23 | 2,040 | 2,050 | 2,000 | 2,010 | 500,000 |
| 1999/06/22 | 2,115 | 2,145 | 2,060 | 2,080 | 838,000 |
| 1999/06/21 | 2,030 | 2,265 | 2,010 | 2,185 | 952,000 |
| 1999/06/18 | 1,997 | 2,025 | 1,967 | 1,967 | 698,000 |
| 1999/06/17 | 1,915 | 2,020 | 1,911 | 1,970 | 1,798,000 |
| 1999/06/16 | 1,800 | 1,800 | 1,770 | 1,795 | 458,000 |
| 1999/06/15 | 1,799 | 1,799 | 1,771 | 1,785 | 307,000 |
| 1999/06/14 | 1,800 | 1,818 | 1,765 | 1,797 | 637,000 |
| 1999/06/11 | 1,724 | 1,810 | 1,724 | 1,795 | 3,017,000 |
| 1999/06/10 | 1,723 | 1,755 | 1,721 | 1,754 | 746,000 |
| 1999/06/09 | 1,734 | 1,751 | 1,730 | 1,741 | 384,000 |
| 1999/06/08 | 1,707 | 1,750 | 1,707 | 1,750 | 198,000 |
| 1999/06/07 | 1,740 | 1,754 | 1,702 | 1,737 | 338,000 |
| 1999/06/04 | 1,750 | 1,750 | 1,675 | 1,710 | 274,000 |
| 1999/06/03 | 1,743 | 1,752 | 1,740 | 1,752 | 393,000 |
| 1999/06/02 | 1,750 | 1,755 | 1,725 | 1,743 | 276,000 |
| 1999/06/01 | 1,740 | 1,758 | 1,730 | 1,750 | 356,000 |
| 1999/05/31 | 1,716 | 1,740 | 1,695 | 1,740 | 345,000 |
| 1999/05/28 | 1,678 | 1,719 | 1,678 | 1,716 | 469,000 |
| 1999/05/27 | 1,687 | 1,717 | 1,687 | 1,708 | 438,000 |
| 1999/05/26 | 1,700 | 1,725 | 1,693 | 1,717 | 904,000 |
| 1999/05/25 | 1,671 | 1,715 | 1,671 | 1,715 | 419,000 |
| 1999/05/24 | 1,670 | 1,707 | 1,665 | 1,671 | 589,000 |
| 1999/05/21 | 1,675 | 1,679 | 1,655 | 1,677 | 434,000 |
| 1999/05/20 | 1,648 | 1,656 | 1,630 | 1,645 | 680,000 |
| 1999/05/19 | 1,629 | 1,650 | 1,619 | 1,632 | 912,000 |
| 1999/05/18 | 1,602 | 1,613 | 1,581 | 1,597 | 670,000 |
| 1999/05/17 | 1,610 | 1,610 | 1,593 | 1,594 | 1,080,000 |
| 1999/05/14 | 1,630 | 1,630 | 1,597 | 1,610 | 1,292,000 |
| 1999/05/13 | 1,650 | 1,650 | 1,617 | 1,630 | 515,000 |
| 1999/05/12 | 1,616 | 1,688 | 1,615 | 1,660 | 1,265,000 |
| 1999/05/11 | 1,575 | 1,592 | 1,550 | 1,576 | 1,121,000 |
| 1999/05/10 | 1,651 | 1,652 | 1,603 | 1,605 | 769,000 |
| 1999/05/07 | 1,700 | 1,715 | 1,648 | 1,648 | 801,000 |
| 1999/05/06 | 1,700 | 1,730 | 1,690 | 1,715 | 1,069,000 |
| 1999/04/30 | 1,720 | 1,721 | 1,700 | 1,700 | 498,000 |
| 1999/04/28 | 1,790 | 1,800 | 1,730 | 1,738 | 404,000 |
| 1999/04/27 | 1,771 | 1,789 | 1,748 | 1,784 | 328,000 |
| 1999/04/26 | 1,821 | 1,847 | 1,801 | 1,801 | 408,000 |
| 1999/04/23 | 1,750 | 1,810 | 1,738 | 1,791 | 459,000 |
| 1999/04/22 | 1,700 | 1,712 | 1,691 | 1,708 | 381,000 |
| 1999/04/21 | 1,700 | 1,713 | 1,695 | 1,695 | 601,000 |
| 1999/04/20 | 1,703 | 1,733 | 1,700 | 1,703 | 669,000 |
| 1999/04/19 | 1,704 | 1,763 | 1,700 | 1,763 | 757,000 |
| 1999/04/16 | 1,750 | 1,820 | 1,750 | 1,764 | 284,000 |
| 1999/04/15 | 1,800 | 1,820 | 1,740 | 1,780 | 454,000 |
| 1999/04/14 | 1,750 | 1,829 | 1,700 | 1,829 | 328,000 |
| 1999/04/13 | 1,705 | 1,800 | 1,705 | 1,790 | 320,000 |
| 1999/04/12 | 1,700 | 1,708 | 1,660 | 1,675 | 319,000 |
| 1999/04/09 | 1,880 | 1,888 | 1,705 | 1,715 | 1,737,000 |
| 1999/04/08 | 1,670 | 1,750 | 1,670 | 1,730 | 629,000 |
| 1999/04/07 | 1,654 | 1,679 | 1,640 | 1,661 | 495,000 |
| 1999/04/06 | 1,650 | 1,660 | 1,627 | 1,641 | 823,000 |
| 1999/04/05 | 1,621 | 1,650 | 1,621 | 1,641 | 647,000 |
| 1999/04/02 | 1,620 | 1,625 | 1,571 | 1,613 | 477,000 |
| 1999/04/01 | 1,543 | 1,644 | 1,530 | 1,630 | 555,000 |
| 1999/03/31 | 1,580 | 1,600 | 1,515 | 1,571 | 663,000 |
| 1999/03/30 | 1,649 | 1,649 | 1,570 | 1,571 | 458,000 |
| 1999/03/29 | 1,620 | 1,640 | 1,619 | 1,631 | 389,000 |
| 1999/03/26 | 1,590 | 1,630 | 1,588 | 1,619 | 664,000 |
| 1999/03/25 | 1,545 | 1,600 | 1,510 | 1,600 | 732,000 |
| 1999/03/24 | 1,510 | 1,554 | 1,510 | 1,515 | 706,000 |
| 1999/03/23 | 1,648 | 1,649 | 1,520 | 1,570 | 1,133,000 |
| 1999/03/19 | 1,550 | 1,650 | 1,550 | 1,650 | 975,000 |
| 1999/03/18 | 1,550 | 1,550 | 1,490 | 1,540 | 693,000 |
| 1999/03/17 | 1,556 | 1,570 | 1,522 | 1,550 | 681,000 |
| 1999/03/16 | 1,494 | 1,590 | 1,470 | 1,586 | 865,000 |
| 1999/03/15 | 1,520 | 1,560 | 1,520 | 1,560 | 956,000 |
| 1999/03/12 | 1,619 | 1,619 | 1,482 | 1,482 | 2,755,000 |
| 1999/03/11 | 1,622 | 1,650 | 1,600 | 1,650 | 1,952,000 |
| 1999/03/10 | 1,481 | 1,630 | 1,480 | 1,620 | 1,477,000 |
| 1999/03/09 | 1,439 | 1,475 | 1,432 | 1,475 | 993,000 |
| 1999/03/08 | 1,400 | 1,445 | 1,400 | 1,424 | 969,000 |
| 1999/03/05 | 1,355 | 1,400 | 1,353 | 1,400 | 1,321,000 |
| 1999/03/04 | 1,335 | 1,354 | 1,335 | 1,349 | 525,000 |
| 1999/03/03 | 1,325 | 1,358 | 1,320 | 1,355 | 672,000 |
| 1999/03/02 | 1,340 | 1,348 | 1,320 | 1,325 | 446,000 |
| 1999/03/01 | 1,310 | 1,350 | 1,310 | 1,340 | 346,000 |
| 1999/02/26 | 1,352 | 1,355 | 1,310 | 1,310 | 585,000 |
| 1999/02/25 | 1,350 | 1,363 | 1,346 | 1,360 | 637,000 |
| 1999/02/24 | 1,357 | 1,373 | 1,345 | 1,360 | 1,303,000 |
| 1999/02/23 | 1,315 | 1,377 | 1,310 | 1,377 | 2,001,000 |
| 1999/02/22 | 1,280 | 1,310 | 1,280 | 1,300 | 1,310,000 |
| 1999/02/19 | 1,275 | 1,281 | 1,254 | 1,275 | 2,899,000 |
| 1999/02/18 | 1,261 | 1,279 | 1,261 | 1,275 | 1,438,000 |
| 1999/02/17 | 1,259 | 1,265 | 1,250 | 1,251 | 1,893,000 |
| 1999/02/16 | 1,230 | 1,240 | 1,215 | 1,239 | 1,724,000 |
| 1999/02/15 | 1,190 | 1,205 | 1,185 | 1,197 | 898,000 |
| 1999/02/12 | 1,190 | 1,197 | 1,182 | 1,189 | 550,000 |
| 1999/02/10 | 1,190 | 1,210 | 1,189 | 1,200 | 682,000 |
| 1999/02/09 | 1,210 | 1,220 | 1,194 | 1,205 | 1,006,000 |
| 1999/02/08 | 1,204 | 1,218 | 1,195 | 1,211 | 775,000 |
| 1999/02/05 | 1,210 | 1,210 | 1,189 | 1,204 | 1,222,000 |
| 1999/02/04 | 1,240 | 1,244 | 1,216 | 1,225 | 433,000 |
| 1999/02/03 | 1,250 | 1,254 | 1,228 | 1,250 | 853,000 |
| 1999/02/02 | 1,265 | 1,267 | 1,259 | 1,260 | 471,000 |
| 1999/02/01 | 1,260 | 1,270 | 1,260 | 1,267 | 560,000 |
| 1999/01/29 | 1,267 | 1,278 | 1,259 | 1,262 | 862,000 |
| 1999/01/28 | 1,270 | 1,280 | 1,261 | 1,265 | 308,000 |
| 1999/01/27 | 1,267 | 1,270 | 1,259 | 1,267 | 914,000 |
| 1999/01/26 | 1,216 | 1,268 | 1,216 | 1,267 | 1,355,000 |
| 1999/01/25 | 1,211 | 1,218 | 1,200 | 1,206 | 1,519,000 |
| 1999/01/22 | 1,300 | 1,320 | 1,242 | 1,251 | 1,315,000 |
| 1999/01/21 | 1,298 | 1,304 | 1,276 | 1,300 | 1,167,000 |
| 1999/01/20 | 1,356 | 1,356 | 1,300 | 1,338 | 933,000 |
| 1999/01/19 | 1,358 | 1,372 | 1,356 | 1,356 | 343,000 |
| 1999/01/18 | 1,327 | 1,380 | 1,327 | 1,356 | 372,000 |
| 1999/01/14 | 1,320 | 1,330 | 1,310 | 1,327 | 534,000 |
| 1999/01/13 | 1,330 | 1,350 | 1,325 | 1,326 | 990,000 |
| 1999/01/12 | 1,325 | 1,351 | 1,306 | 1,330 | 816,000 |
| 1999/01/11 | 1,331 | 1,354 | 1,315 | 1,325 | 625,000 |
| 1999/01/08 | 1,340 | 1,365 | 1,336 | 1,351 | 993,000 |
| 1999/01/07 | 1,401 | 1,409 | 1,385 | 1,400 | 893,000 |
| 1999/01/06 | 1,319 | 1,339 | 1,299 | 1,339 | 939,000 |
| 1999/01/05 | 1,310 | 1,310 | 1,255 | 1,299 | 568,000 |
| 1999/01/04 | 1,286 | 1,300 | 1,285 | 1,290 | 231,000 |