6785 (株)鈴木 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,397 | 1,398 | 1,387 | 1,392 | 12,600 | 1,392 |
| 2024-05-01 | 1,414 | 1,415 | 1,383 | 1,397 | 41,600 | 1,397 |
| 2024-04-30 | 1,430 | 1,432 | 1,410 | 1,429 | 52,600 | 1,429 |
| 2024-04-26 | 1,400 | 1,430 | 1,384 | 1,428 | 52,900 | 1,428 |
| 2024-04-25 | 1,400 | 1,409 | 1,385 | 1,388 | 42,400 | 1,388 |
| 2024-04-24 | 1,395 | 1,409 | 1,389 | 1,400 | 46,300 | 1,400 |
| 2024-04-23 | 1,371 | 1,371 | 1,343 | 1,365 | 40,300 | 1,365 |
| 2024-04-22 | 1,355 | 1,360 | 1,340 | 1,350 | 39,200 | 1,350 |
| 2024-04-19 | 1,359 | 1,383 | 1,325 | 1,355 | 45,000 | 1,355 |
| 2024-04-18 | 1,341 | 1,370 | 1,336 | 1,359 | 27,500 | 1,359 |
| 2024-04-17 | 1,392 | 1,397 | 1,333 | 1,345 | 45,500 | 1,345 |
| 2024-04-16 | 1,350 | 1,408 | 1,349 | 1,398 | 85,400 | 1,398 |
| 2024-04-15 | 1,370 | 1,370 | 1,343 | 1,346 | 25,400 | 1,346 |
| 2024-04-12 | 1,415 | 1,418 | 1,374 | 1,374 | 55,400 | 1,374 |
| 2024-04-11 | 1,381 | 1,407 | 1,380 | 1,403 | 71,200 | 1,403 |
| 2024-04-10 | 1,387 | 1,388 | 1,366 | 1,388 | 51,600 | 1,388 |
| 2024-04-09 | 1,360 | 1,377 | 1,349 | 1,376 | 44,600 | 1,376 |
| 2024-04-08 | 1,340 | 1,368 | 1,323 | 1,345 | 47,800 | 1,345 |
| 2024-04-05 | 1,299 | 1,339 | 1,298 | 1,313 | 48,400 | 1,313 |
| 2024-04-04 | 1,318 | 1,322 | 1,293 | 1,310 | 50,800 | 1,310 |
| 2024-04-03 | 1,287 | 1,314 | 1,267 | 1,298 | 31,000 | 1,298 |
| 2024-04-02 | 1,308 | 1,314 | 1,282 | 1,289 | 52,800 | 1,289 |
| 2024-04-01 | 1,312 | 1,315 | 1,281 | 1,291 | 32,200 | 1,291 |
| 2024-03-29 | 1,282 | 1,312 | 1,274 | 1,309 | 59,500 | 1,309 |
| 2024-03-28 | 1,250 | 1,278 | 1,249 | 1,264 | 55,000 | 1,264 |
| 2024-03-27 | 1,230 | 1,259 | 1,229 | 1,251 | 68,500 | 1,251 |
| 2024-03-26 | 1,190 | 1,224 | 1,190 | 1,223 | 26,300 | 1,223 |
| 2024-03-25 | 1,200 | 1,200 | 1,189 | 1,195 | 21,900 | 1,195 |
| 2024-03-22 | 1,206 | 1,210 | 1,191 | 1,203 | 14,500 | 1,203 |
| 2024-03-21 | 1,199 | 1,209 | 1,197 | 1,201 | 27,000 | 1,201 |
| 2024-03-19 | 1,188 | 1,191 | 1,177 | 1,191 | 15,700 | 1,191 |
| 2024-03-18 | 1,180 | 1,186 | 1,172 | 1,182 | 22,100 | 1,182 |
| 2024-03-15 | 1,164 | 1,174 | 1,159 | 1,172 | 19,300 | 1,172 |
| 2024-03-14 | 1,150 | 1,164 | 1,147 | 1,164 | 16,400 | 1,164 |
| 2024-03-13 | 1,151 | 1,156 | 1,133 | 1,139 | 20,300 | 1,139 |
| 2024-03-12 | 1,147 | 1,155 | 1,130 | 1,155 | 23,300 | 1,155 |
| 2024-03-11 | 1,156 | 1,158 | 1,135 | 1,149 | 35,600 | 1,149 |
| 2024-03-08 | 1,149 | 1,186 | 1,149 | 1,178 | 27,900 | 1,178 |
| 2024-03-07 | 1,176 | 1,179 | 1,146 | 1,152 | 33,200 | 1,152 |
| 2024-03-06 | 1,160 | 1,177 | 1,152 | 1,177 | 16,200 | 1,177 |
| 2024-03-05 | 1,172 | 1,183 | 1,153 | 1,170 | 19,400 | 1,170 |
| 2024-03-04 | 1,192 | 1,199 | 1,173 | 1,179 | 31,600 | 1,179 |
| 2024-03-01 | 1,188 | 1,188 | 1,170 | 1,182 | 21,500 | 1,182 |
| 2024-02-29 | 1,195 | 1,195 | 1,178 | 1,188 | 16,900 | 1,188 |
| 2024-02-28 | 1,190 | 1,219 | 1,190 | 1,200 | 20,100 | 1,200 |
| 2024-02-27 | 1,169 | 1,209 | 1,169 | 1,190 | 28,500 | 1,190 |
| 2024-02-26 | 1,177 | 1,185 | 1,169 | 1,169 | 16,000 | 1,169 |
| 2024-02-22 | 1,163 | 1,181 | 1,163 | 1,177 | 25,200 | 1,177 |
| 2024-02-21 | 1,164 | 1,167 | 1,154 | 1,155 | 14,400 | 1,155 |
| 2024-02-20 | 1,155 | 1,178 | 1,150 | 1,161 | 36,300 | 1,161 |
| 2024-02-19 | 1,159 | 1,168 | 1,139 | 1,155 | 27,800 | 1,155 |
| 2024-02-16 | 1,149 | 1,163 | 1,134 | 1,158 | 34,700 | 1,158 |
| 2024-02-15 | 1,180 | 1,180 | 1,133 | 1,150 | 35,500 | 1,150 |
| 2024-02-14 | 1,196 | 1,199 | 1,162 | 1,163 | 21,900 | 1,163 |
| 2024-02-13 | 1,200 | 1,243 | 1,188 | 1,206 | 27,300 | 1,206 |
| 2024-02-09 | 1,155 | 1,209 | 1,155 | 1,189 | 52,700 | 1,189 |
| 2024-02-08 | 1,246 | 1,260 | 1,191 | 1,215 | 77,000 | 1,215 |
| 2024-02-07 | 1,250 | 1,257 | 1,242 | 1,250 | 21,800 | 1,250 |
| 2024-02-06 | 1,244 | 1,277 | 1,244 | 1,259 | 30,600 | 1,259 |
| 2024-02-05 | 1,251 | 1,261 | 1,233 | 1,255 | 35,700 | 1,255 |
| 2024-02-02 | 1,206 | 1,262 | 1,201 | 1,256 | 70,400 | 1,256 |
| 2024-02-01 | 1,215 | 1,216 | 1,198 | 1,206 | 26,500 | 1,206 |
| 2024-01-31 | 1,158 | 1,228 | 1,158 | 1,224 | 107,000 | 1,224 |
| 2024-01-30 | 1,178 | 1,178 | 1,155 | 1,159 | 24,100 | 1,159 |
| 2024-01-29 | 1,171 | 1,185 | 1,162 | 1,172 | 32,300 | 1,172 |
| 2024-01-26 | 1,178 | 1,183 | 1,167 | 1,169 | 22,600 | 1,169 |
| 2024-01-25 | 1,166 | 1,185 | 1,166 | 1,183 | 28,600 | 1,183 |
| 2024-01-24 | 1,165 | 1,175 | 1,164 | 1,168 | 12,600 | 1,168 |
| 2024-01-23 | 1,180 | 1,184 | 1,168 | 1,170 | 26,700 | 1,170 |
| 2024-01-22 | 1,195 | 1,196 | 1,178 | 1,178 | 21,700 | 1,178 |
| 2024-01-19 | 1,187 | 1,196 | 1,176 | 1,187 | 31,500 | 1,187 |
| 2024-01-18 | 1,137 | 1,180 | 1,137 | 1,178 | 45,300 | 1,178 |
| 2024-01-17 | 1,143 | 1,154 | 1,133 | 1,137 | 46,900 | 1,137 |
| 2024-01-16 | 1,147 | 1,148 | 1,131 | 1,135 | 26,400 | 1,135 |
| 2024-01-15 | 1,131 | 1,152 | 1,131 | 1,150 | 18,700 | 1,150 |
| 2024-01-12 | 1,144 | 1,145 | 1,117 | 1,125 | 22,300 | 1,125 |
| 2024-01-11 | 1,153 | 1,159 | 1,142 | 1,142 | 43,000 | 1,142 |
| 2024-01-10 | 1,134 | 1,161 | 1,122 | 1,160 | 47,100 | 1,160 |
| 2024-01-09 | 1,124 | 1,131 | 1,113 | 1,121 | 30,500 | 1,121 |
| 2024-01-05 | 1,134 | 1,134 | 1,101 | 1,102 | 32,400 | 1,102 |
| 2024-01-04 | 1,096 | 1,127 | 1,077 | 1,121 | 35,600 | 1,121 |
分割・併合履歴 ： [2015-06-26]1株→2株
