7269 スズキ(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	530	530	521	529	318,000	132.25
1986-12-26	526	538	525	538	302,000	134.50
1986-12-25	540	550	525	530	115,000	132.50
1986-12-24	555	556	548	550	134,000	137.50
1986-12-23	560	560	553	555	107,000	138.75
1986-12-22	553	560	545	550	207,000	137.50
1986-12-19	540	555	540	555	109,000	138.75
1986-12-18	535	540	532	532	78,000	133
1986-12-17	539	560	535	536	102,000	134
1986-12-16	525	538	525	538	109,000	134.50
1986-12-15	540	540	530	530	113,000	132.50
1986-12-12	540	540	530	530	165,000	132.50
1986-12-11	540	544	535	540	85,000	135
1986-12-10	544	555	543	544	48,000	136
1986-12-09	558	560	542	542	81,000	135.50
1986-12-08	552	570	552	558	50,000	139.50
1986-12-06	560	570	555	555	84,000	138.75
1986-12-05	575	575	550	555	103,000	138.75
1986-12-04	580	590	575	575	188,000	143.75
1986-12-03	575	590	575	590	94,000	147.50
1986-12-02	580	580	575	580	69,000	145
1986-12-01	576	580	571	580	47,000	145
1986-11-29	566	576	566	576	16,000	144
1986-11-28	571	584	570	571	43,000	142.75
1986-11-27	590	590	580	580	30,000	145
1986-11-26	590	592	585	585	94,000	146.25
1986-11-25	595	595	580	592	93,000	148
1986-11-22	585	591	580	585	92,000	146.25
1986-11-21	570	587	560	585	124,000	146.25
1986-11-20	575	575	560	560	23,000	140
1986-11-19	574	585	574	578	47,000	144.50
1986-11-18	570	600	570	586	331,000	146.50
1986-11-17	565	570	556	570	150,000	142.50
1986-11-14	574	574	560	573	116,000	143.25
1986-11-13	578	578	560	574	127,000	143.50
1986-11-12	555	578	550	575	156,000	143.75
1986-11-11	536	560	536	560	45,000	140
1986-11-10	525	531	515	530	44,000	132.50
1986-11-07	530	535	525	535	28,000	133.75
1986-11-06	530	531	530	531	11,000	132.75
1986-11-05	550	560	550	550	23,000	137.50
1986-11-04	560	560	560	560	3,000	140
1986-11-01	560	565	550	550	13,000	137.50
1986-10-31	540	560	535	550	57,000	137.50
1986-10-30	570	570	540	540	42,000	135
1986-10-29	564	565	555	560	35,000	140
1986-10-28	530	565	530	565	100,000	141.25
1986-10-27	580	580	569	570	55,000	142.50
1986-10-25	585	585	575	580	85,000	145
1986-10-24	541	575	540	575	126,000	143.75
1986-10-23	515	530	515	530	55,000	132.50
1986-10-22	512	530	512	530	45,000	132.50
1986-10-21	535	535	512	535	50,000	133.75
1986-10-20	535	540	535	535	8,000	133.75
1986-10-17	540	550	533	550	26,000	137.50
1986-10-16	540	540	521	533	43,000	133.25
1986-10-15	532	540	531	540	24,000	135
1986-10-14	521	538	521	532	21,000	133
1986-10-13	512	540	512	531	62,000	132.75
1986-10-09	529	529	512	512	27,000	128
1986-10-08	539	539	515	520	38,000	130
1986-10-07	540	540	539	539	8,000	134.75
1986-10-06	540	540	530	540	17,000	135
1986-10-04	540	540	530	530	5,000	132.50
1986-10-03	520	524	520	520	41,000	130
1986-10-02	540	548	536	544	17,000	136
1986-10-01	550	550	536	536	26,000	134
1986-09-30	512	526	512	526	34,000	131.50
1986-09-29	551	551	510	510	59,000	127.50
1986-09-27	566	568	550	551	29,000	137.75
1986-09-26	562	562	560	560	98,000	140
1986-09-25	576	600	576	585	56,000	146.25
1986-09-24	573	600	573	575	66,000	143.75
1986-09-22	581	590	571	571	27,000	142.75
1986-09-19	575	590	571	571	34,000	142.75
1986-09-18	571	571	570	570	28,000	142.50
1986-09-17	565	570	565	570	12,000	142.50
1986-09-16	565	575	565	565	23,000	141.25
1986-09-12	560	562	560	562	30,000	140.50
1986-09-11	591	591	560	580	54,000	145
1986-09-10	600	600	592	593	23,000	148.25
1986-09-09	600	601	592	600	33,000	150
1986-09-08	592	600	592	600	4,000	150
1986-09-06	591	592	590	591	13,000	147.75
1986-09-05	592	597	591	591	11,000	147.75
1986-09-04	590	595	590	590	18,000	147.50
1986-09-03	590	590	590	590	24,000	147.50
1986-09-02	600	605	590	590	30,000	147.50
1986-09-01	616	616	600	600	86,000	150
1986-08-30	620	620	620	620	17,000	155
1986-08-29	601	640	601	640	78,000	160
1986-08-28	637	640	611	611	128,000	152.75
1986-08-27	640	640	620	621	55,000	155.25
1986-08-26	642	647	635	640	121,000	160
1986-08-25	635	642	626	642	132,000	160.50
1986-08-23	627	627	615	625	56,000	156.25
1986-08-22	610	620	600	607	67,000	151.75
1986-08-21	610	620	605	620	169,000	155
1986-08-20	635	635	601	620	141,000	155
1986-08-19	625	635	609	635	23,000	158.75
1986-08-18	615	631	610	625	112,000	156.25
1986-08-15	610	615	610	610	44,000	152.50
1986-08-14	615	615	610	610	47,000	152.50
1986-08-13	607	615	605	610	89,000	152.50
1986-08-12	600	600	588	600	83,000	150
1986-08-11	600	600	575	590	50,000	147.50
1986-08-08	590	591	590	590	45,000	147.50
1986-08-07	602	602	575	590	63,000	147.50
1986-08-06	615	615	595	610	55,000	152.50
1986-08-05	593	595	590	595	62,000	148.75
1986-08-04	615	615	595	600	44,000	150
1986-08-02	612	612	602	612	28,000	153
1986-08-01	625	625	602	602	118,000	150.50
1986-07-31	602	619	602	615	68,000	153.75
1986-07-30	613	620	609	609	108,000	152.25
1986-07-29	633	640	601	602	119,000	150.50
1986-07-28	641	641	633	640	71,000	160
1986-07-26	655	655	641	641	42,000	160.25
1986-07-25	656	656	640	655	118,000	163.75
1986-07-24	650	669	645	658	67,000	164.50
1986-07-23	663	663	640	640	59,000	160
1986-07-22	660	678	660	662	54,000	165.50
1986-07-21	683	683	660	661	97,000	165.25
1986-07-19	688	688	663	663	32,000	165.75
1986-07-18	667	688	667	678	135,000	169.50
1986-07-17	681	681	663	668	80,000	167
1986-07-16	703	705	685	685	154,000	171.25
1986-07-15	712	720	700	705	126,000	176.25
1986-07-14	698	710	698	701	44,000	175.25
1986-07-11	700	720	696	696	86,000	174
1986-07-10	702	720	696	696	58,000	174
1986-07-09	731	738	700	700	201,000	175
1986-07-08	726	730	720	725	168,000	181.25
1986-07-07	730	739	721	725	75,000	181.25
1986-07-05	710	722	710	720	99,000	180
1986-07-04	711	720	701	720	169,000	180
1986-07-03	721	730	710	710	101,000	177.50
1986-07-02	740	740	719	720	176,000	180
1986-07-01	751	759	731	744	314,000	186
1986-06-30	750	770	746	750	553,000	187.50
1986-06-28	745	760	745	749	197,000	187.25
1986-06-27	778	778	745	755	1,864,000	188.75
1986-06-26	720	770	720	748	2,459,000	187
1986-06-25	710	725	710	719	404,000	179.75
1986-06-24	720	729	692	703	392,000	175.75
1986-06-23	720	729	700	700	143,000	175
1986-06-21	726	730	720	730	286,000	182.50
1986-06-20	741	770	726	726	2,638,000	181.50
1986-06-19	710	739	705	739	1,105,000	184.75
1986-06-18	695	720	690	705	521,000	176.25
1986-06-17	697	700	685	700	423,000	175
1986-06-16	725	726	703	707	442,000	176.75
1986-06-13	760	760	720	725	1,151,000	181.25
1986-06-12	730	750	695	749	1,861,000	187.25
1986-06-11	698	745	693	740	3,358,000	185
1986-06-10	580	658	578	658	1,185,000	164.50
1986-06-09	605	605	590	590	358,000	147.50
1986-06-07	580	610	575	609	424,000	152.25
1986-06-06	558	588	555	575	457,000	143.75
1986-06-05	560	564	555	558	146,000	139.50
1986-06-04	559	565	553	556	153,000	139
1986-06-03	578	578	560	569	318,000	142.25
1986-06-02	541	579	540	579	957,000	144.75
1986-05-31	530	534	522	534	123,000	133.50
1986-05-30	520	530	515	529	70,000	132.25
1986-05-29	534	535	524	530	213,000	132.50
1986-05-28	532	538	522	527	263,000	131.75
1986-05-27	525	530	525	529	132,000	132.25
1986-05-26	530	530	522	522	218,000	130.50
1986-05-24	520	527	515	520	116,000	130
1986-05-23	500	525	500	520	140,000	130
1986-05-22	525	525	510	510	62,000	127.50
1986-05-21	525	528	515	515	155,000	128.75
1986-05-20	532	532	521	528	235,000	132
1986-05-19	515	531	515	530	95,000	132.50
1986-05-17	515	525	515	515	15,000	128.75
1986-05-16	516	525	510	525	114,000	131.25
1986-05-15	510	525	506	506	68,000	126.50
1986-05-14	525	525	513	519	135,000	129.75
1986-05-13	515	527	514	525	68,000	131.25
1986-05-12	514	530	514	515	19,000	128.75
1986-05-09	515	520	515	515	25,000	128.75
1986-05-08	515	520	515	515	26,000	128.75
1986-05-07	520	521	510	515	17,000	128.75
1986-05-06	526	526	520	523	61,000	130.75
1986-05-02	530	535	530	534	149,000	133.50
1986-05-01	535	540	530	530	322,000	132.50
1986-04-30	525	540	525	535	127,000	133.75
1986-04-28	519	530	515	529	205,000	132.25
1986-04-26	510	510	510	510	21,000	127.50
1986-04-25	510	510	500	500	47,000	125
1986-04-24	514	515	512	512	46,000	128
1986-04-23	515	515	512	512	59,000	128
1986-04-22	519	525	510	520	179,000	130
1986-04-21	510	515	507	515	87,000	128.75
1986-04-19	506	510	506	510	37,000	127.50
1986-04-18	506	506	500	506	110,000	126.50
1986-04-17	497	497	496	496	8,000	124
1986-04-16	490	506	490	496	25,000	124
1986-04-15	498	500	498	498	30,000	124.50
1986-04-14	510	510	495	495	94,000	123.75
1986-04-11	508	508	500	508	75,000	127
1986-04-10	510	515	505	505	61,000	126.25
1986-04-09	514	514	510	511	15,000	127.75
1986-04-08	513	513	510	512	21,000	128
1986-04-07	505	515	500	510	23,000	127.50
1986-04-05	508	510	504	510	37,000	127.50
1986-04-04	515	526	514	518	152,000	129.50
1986-04-03	520	520	511	514	69,000	128.50
1986-04-02	503	510	503	510	26,000	127.50
1986-04-01	491	513	491	503	62,000	125.75
1986-03-31	490	500	490	500	34,000	125
1986-03-29	500	500	500	500	6,000	125
1986-03-28	500	500	500	500	15,000	125
1986-03-27	487	500	487	500	45,000	125
1986-03-26	488	498	487	487	62,000	121.75
1986-03-25	487	487	487	487	50,000	121.75
1986-03-24	510	517	510	517	253,000	129.25
1986-03-22	505	505	500	500	58,000	125
1986-03-20	527	530	520	520	412,000	130
1986-03-19	497	520	495	517	163,000	129.25
1986-03-18	495	503	480	495	85,000	123.75
1986-03-17	505	505	500	503	82,000	125.75
1986-03-15	515	520	515	515	149,000	128.75
1986-03-14	505	519	505	515	106,000	128.75
1986-03-13	505	510	505	510	124,000	127.50
1986-03-12	501	513	501	509	78,000	127.25
1986-03-11	501	514	501	501	91,000	125.25
1986-03-10	505	510	500	503	56,000	125.75
1986-03-07	500	500	496	500	40,000	125
1986-03-06	491	496	491	496	4,000	124
1986-03-05	500	506	486	486	48,000	121.50
1986-03-04	491	495	485	495	122,000	123.75
1986-03-03	490	490	485	489	52,000	122.25
1986-03-01	490	490	490	490	10,000	122.50
1986-02-28	480	480	470	474	263,000	118.50
1986-02-27	490	490	484	484	82,000	121
1986-02-26	500	500	490	490	261,000	122.50
1986-02-25	499	505	495	495	45,000	123.75
1986-02-24	499	499	493	493	58,000	123.25
1986-02-22	493	495	493	495	20,000	123.75
1986-02-21	500	500	491	495	151,000	123.75
1986-02-20	508	508	503	508	31,000	127
1986-02-19	500	514	500	505	53,000	126.25
1986-02-18	492	496	491	496	19,000	124
1986-02-17	490	495	490	491	29,000	122.75
1986-02-15	485	490	485	490	18,000	122.50
1986-02-14	498	498	480	480	161,000	120
1986-02-13	502	502	500	500	219,000	125
1986-02-12	502	502	500	501	214,000	125.25
1986-02-10	502	503	502	503	23,000	125.75
1986-02-07	500	503	500	503	47,000	125.75
1986-02-06	500	500	500	500	9,000	125
1986-02-05	501	503	500	503	31,000	125.75
1986-02-04	501	505	500	501	52,000	125.25
1986-02-03	501	503	500	501	28,000	125.25
1986-02-01	501	501	500	500	8,000	125
1986-01-31	500	501	500	500	106,000	125
1986-01-30	505	505	503	503	53,000	125.75
1986-01-29	504	507	504	505	23,000	126.25
1986-01-28	500	505	500	504	43,000	126
1986-01-27	502	507	500	501	57,000	125.25
1986-01-25	505	505	500	500	91,000	125
1986-01-24	509	510	508	510	31,000	127.50
1986-01-23	511	511	508	510	11,000	127.50
1986-01-22	510	510	507	507	36,000	126.75
1986-01-21	508	509	507	508	37,000	127
1986-01-20	510	511	507	507	19,000	126.75
1986-01-18	508	510	507	507	10,000	126.75
1986-01-17	506	509	506	507	28,000	126.75
1986-01-16	510	510	505	505	4,000	126.25
1986-01-14	505	512	505	511	21,000	127.75
1986-01-13	508	508	505	505	10,000	126.25
1986-01-10	511	512	511	511	29,000	127.75
1986-01-09	506	513	506	512	64,000	128
1986-01-08	506	510	506	510	12,000	127.50
1986-01-07	502	510	502	505	9,000	126.25
1986-01-06	505	513	501	501	15,000	125.25
1986-01-04	501	515	501	505	10,000	126.25

分割・併合履歴： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31