7269 スズキ(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 624 | 624 | 601 | 605 | 207,000 | 151.25 |
| 1990-12-27 | 616 | 629 | 610 | 620 | 537,000 | 155 |
| 1990-12-26 | 620 | 625 | 605 | 606 | 583,000 | 151.50 |
| 1990-12-25 | 640 | 640 | 610 | 610 | 339,000 | 152.50 |
| 1990-12-21 | 652 | 654 | 620 | 630 | 376,000 | 157.50 |
| 1990-12-20 | 662 | 662 | 645 | 654 | 654,000 | 163.50 |
| 1990-12-19 | 660 | 660 | 647 | 655 | 706,000 | 163.75 |
| 1990-12-18 | 650 | 650 | 636 | 650 | 317,000 | 162.50 |
| 1990-12-17 | 647 | 650 | 640 | 640 | 130,000 | 160 |
| 1990-12-14 | 646 | 656 | 636 | 650 | 1,635,000 | 162.50 |
| 1990-12-13 | 644 | 656 | 636 | 656 | 431,000 | 164 |
| 1990-12-12 | 632 | 648 | 630 | 630 | 656,000 | 157.50 |
| 1990-12-11 | 640 | 640 | 627 | 632 | 1,023,000 | 158 |
| 1990-12-10 | 661 | 661 | 637 | 650 | 216,000 | 162.50 |
| 1990-12-07 | 633 | 664 | 633 | 651 | 414,000 | 162.75 |
| 1990-12-06 | 642 | 645 | 615 | 623 | 272,000 | 155.75 |
| 1990-12-05 | 632 | 640 | 610 | 622 | 350,000 | 155.50 |
| 1990-12-04 | 664 | 675 | 621 | 621 | 254,000 | 155.25 |
| 1990-12-03 | 678 | 690 | 670 | 689 | 257,000 | 172.25 |
| 1990-11-30 | 640 | 669 | 640 | 668 | 397,000 | 167 |
| 1990-11-29 | 630 | 679 | 630 | 670 | 281,000 | 167.50 |
| 1990-11-28 | 690 | 692 | 665 | 670 | 667,000 | 167.50 |
| 1990-11-27 | 672 | 685 | 662 | 682 | 226,000 | 170.50 |
| 1990-11-26 | 663 | 695 | 663 | 692 | 314,000 | 173 |
| 1990-11-22 | 619 | 672 | 619 | 664 | 556,000 | 166 |
| 1990-11-21 | 603 | 629 | 595 | 629 | 307,000 | 157.25 |
| 1990-11-20 | 621 | 630 | 601 | 603 | 139,000 | 150.75 |
| 1990-11-19 | 632 | 641 | 622 | 641 | 193,000 | 160.25 |
| 1990-11-16 | 621 | 659 | 620 | 622 | 146,000 | 155.50 |
| 1990-11-15 | 661 | 670 | 656 | 659 | 232,000 | 164.75 |
| 1990-11-14 | 652 | 680 | 652 | 671 | 151,000 | 167.75 |
| 1990-11-13 | 675 | 675 | 662 | 670 | 303,000 | 167.50 |
| 1990-11-09 | 650 | 655 | 620 | 655 | 394,000 | 163.75 |
| 1990-11-08 | 650 | 651 | 640 | 650 | 321,000 | 162.50 |
| 1990-11-07 | 682 | 682 | 641 | 651 | 634,000 | 162.75 |
| 1990-11-06 | 693 | 693 | 670 | 672 | 551,000 | 168 |
| 1990-11-05 | 686 | 689 | 673 | 673 | 442,000 | 168.25 |
| 1990-11-02 | 675 | 685 | 631 | 646 | 242,000 | 161.50 |
| 1990-11-01 | 680 | 689 | 675 | 685 | 322,000 | 171.25 |
| 1990-10-31 | 700 | 720 | 697 | 720 | 586,000 | 180 |
| 1990-10-30 | 705 | 710 | 695 | 710 | 280,000 | 177.50 |
| 1990-10-29 | 685 | 720 | 680 | 720 | 487,000 | 180 |
| 1990-10-26 | 689 | 702 | 671 | 675 | 1,689,000 | 168.75 |
| 1990-10-25 | 690 | 717 | 672 | 709 | 763,000 | 177.25 |
| 1990-10-24 | 680 | 685 | 670 | 670 | 564,000 | 167.50 |
| 1990-10-23 | 680 | 696 | 669 | 690 | 605,000 | 172.50 |
| 1990-10-22 | 671 | 675 | 665 | 670 | 261,000 | 167.50 |
| 1990-10-19 | 656 | 675 | 651 | 651 | 314,000 | 162.75 |
| 1990-10-18 | 661 | 675 | 655 | 656 | 266,000 | 164 |
| 1990-10-17 | 665 | 665 | 655 | 655 | 273,000 | 163.75 |
| 1990-10-16 | 654 | 675 | 654 | 655 | 424,000 | 163.75 |
| 1990-10-15 | 640 | 669 | 632 | 648 | 230,000 | 162 |
| 1990-10-12 | 618 | 630 | 610 | 620 | 270,000 | 155 |
| 1990-10-11 | 626 | 640 | 620 | 629 | 185,000 | 157.25 |
| 1990-10-09 | 690 | 690 | 651 | 652 | 345,000 | 163 |
| 1990-10-08 | 636 | 670 | 636 | 670 | 306,000 | 167.50 |
| 1990-10-05 | 625 | 650 | 625 | 630 | 278,000 | 157.50 |
| 1990-10-04 | 610 | 642 | 606 | 625 | 225,000 | 156.25 |
| 1990-10-03 | 645 | 680 | 627 | 630 | 573,000 | 157.50 |
| 1990-10-02 | 635 | 635 | 635 | 635 | 366,000 | 158.75 |
| 1990-10-01 | 581 | 600 | 520 | 535 | 790,000 | 133.75 |
| 1990-09-28 | 620 | 625 | 570 | 571 | 836,000 | 142.75 |
| 1990-09-27 | 640 | 652 | 620 | 620 | 734,000 | 155 |
| 1990-09-26 | 735 | 735 | 650 | 650 | 388,000 | 162.50 |
| 1990-09-25 | 727 | 735 | 727 | 734 | 380,000 | 183.50 |
| 1990-09-21 | 728 | 742 | 726 | 740 | 768,000 | 185 |
| 1990-09-20 | 760 | 779 | 748 | 748 | 379,000 | 187 |
| 1990-09-19 | 777 | 809 | 770 | 770 | 446,000 | 192.50 |
| 1990-09-18 | 784 | 784 | 735 | 775 | 4,531,000 | 193.75 |
| 1990-09-17 | 790 | 790 | 761 | 790 | 414,000 | 197.50 |
| 1990-09-14 | 768 | 818 | 768 | 805 | 1,733,000 | 201.25 |
| 1990-09-13 | 805 | 805 | 770 | 778 | 762,000 | 194.50 |
| 1990-09-12 | 742 | 800 | 742 | 795 | 1,092,000 | 198.75 |
| 1990-09-11 | 740 | 750 | 721 | 741 | 579,000 | 185.25 |
| 1990-09-10 | 725 | 770 | 715 | 760 | 342,000 | 190 |
| 1990-09-07 | 685 | 720 | 661 | 705 | 431,000 | 176.25 |
| 1990-09-06 | 718 | 718 | 671 | 675 | 333,000 | 168.75 |
| 1990-09-05 | 718 | 720 | 661 | 661 | 326,000 | 165.25 |
| 1990-09-04 | 767 | 777 | 728 | 738 | 453,000 | 184.50 |
| 1990-09-03 | 770 | 790 | 765 | 777 | 588,000 | 194.25 |
| 1990-08-31 | 725 | 790 | 720 | 780 | 1,084,000 | 195 |
| 1990-08-30 | 680 | 735 | 659 | 735 | 402,000 | 183.75 |
| 1990-08-29 | 677 | 680 | 666 | 668 | 602,000 | 167 |
| 1990-08-28 | 665 | 674 | 650 | 667 | 506,000 | 166.75 |
| 1990-08-27 | 643 | 643 | 630 | 635 | 226,000 | 158.75 |
| 1990-08-24 | 565 | 607 | 565 | 607 | 880,000 | 151.75 |
| 1990-08-23 | 646 | 659 | 570 | 580 | 913,000 | 145 |
| 1990-08-22 | 698 | 698 | 660 | 666 | 749,000 | 166.50 |
| 1990-08-21 | 710 | 720 | 701 | 705 | 433,000 | 176.25 |
| 1990-08-20 | 730 | 730 | 700 | 700 | 299,000 | 175 |
| 1990-08-17 | 720 | 740 | 710 | 720 | 526,000 | 180 |
| 1990-08-16 | 749 | 750 | 725 | 740 | 254,000 | 185 |
| 1990-08-15 | 750 | 752 | 731 | 752 | 346,000 | 188 |
| 1990-08-14 | 740 | 750 | 700 | 730 | 232,000 | 182.50 |
| 1990-08-13 | 760 | 760 | 730 | 740 | 416,000 | 185 |
| 1990-08-10 | 736 | 760 | 736 | 760 | 304,000 | 190 |
| 1990-08-09 | 775 | 775 | 740 | 741 | 384,000 | 185.25 |
| 1990-08-08 | 744 | 775 | 740 | 769 | 553,000 | 192.25 |
| 1990-08-07 | 730 | 754 | 730 | 754 | 382,000 | 188.50 |
| 1990-08-06 | 790 | 793 | 760 | 789 | 293,000 | 197.25 |
| 1990-08-03 | 800 | 815 | 776 | 801 | 331,000 | 200.25 |
| 1990-08-02 | 827 | 837 | 795 | 808 | 525,000 | 202 |
| 1990-08-01 | 851 | 860 | 820 | 837 | 356,000 | 209.25 |
| 1990-07-31 | 850 | 870 | 850 | 850 | 189,000 | 212.50 |
| 1990-07-30 | 868 | 868 | 840 | 841 | 213,000 | 210.25 |
| 1990-07-27 | 895 | 895 | 864 | 870 | 611,000 | 217.50 |
| 1990-07-26 | 886 | 894 | 880 | 885 | 252,000 | 221.25 |
| 1990-07-25 | 900 | 900 | 875 | 875 | 425,000 | 218.75 |
| 1990-07-24 | 884 | 894 | 880 | 880 | 163,000 | 220 |
| 1990-07-23 | 896 | 905 | 873 | 905 | 230,000 | 226.25 |
| 1990-07-20 | 901 | 920 | 901 | 905 | 387,000 | 226.25 |
| 1990-07-19 | 920 | 923 | 911 | 920 | 592,000 | 230 |
| 1990-07-18 | 905 | 920 | 905 | 915 | 515,000 | 228.75 |
| 1990-07-17 | 900 | 905 | 890 | 901 | 368,000 | 225.25 |
| 1990-07-16 | 890 | 895 | 880 | 894 | 327,000 | 223.50 |
| 1990-07-13 | 895 | 900 | 887 | 887 | 318,000 | 221.75 |
| 1990-07-12 | 889 | 895 | 880 | 895 | 473,000 | 223.75 |
| 1990-07-11 | 870 | 880 | 870 | 870 | 139,000 | 217.50 |
| 1990-07-10 | 871 | 880 | 870 | 870 | 220,000 | 217.50 |
| 1990-07-09 | 880 | 880 | 870 | 871 | 356,000 | 217.75 |
| 1990-07-06 | 890 | 895 | 875 | 878 | 308,000 | 219.50 |
| 1990-07-05 | 895 | 897 | 886 | 886 | 309,000 | 221.50 |
| 1990-07-04 | 880 | 894 | 875 | 894 | 460,000 | 223.50 |
| 1990-07-03 | 866 | 880 | 865 | 880 | 292,000 | 220 |
| 1990-07-02 | 861 | 880 | 861 | 880 | 184,000 | 220 |
| 1990-06-29 | 885 | 889 | 866 | 880 | 637,000 | 220 |
| 1990-06-28 | 866 | 866 | 855 | 855 | 731,000 | 213.75 |
| 1990-06-27 | 860 | 868 | 855 | 868 | 1,102,000 | 217 |
| 1990-06-26 | 865 | 866 | 850 | 860 | 611,000 | 215 |
| 1990-06-25 | 880 | 887 | 871 | 871 | 423,000 | 217.75 |
| 1990-06-22 | 891 | 905 | 890 | 905 | 337,000 | 226.25 |
| 1990-06-21 | 910 | 911 | 898 | 899 | 405,000 | 224.75 |
| 1990-06-20 | 900 | 915 | 895 | 900 | 498,000 | 225 |
| 1990-06-19 | 918 | 918 | 898 | 900 | 346,000 | 225 |
| 1990-06-18 | 927 | 930 | 920 | 925 | 244,000 | 231.25 |
| 1990-06-15 | 930 | 935 | 925 | 928 | 643,000 | 232 |
| 1990-06-14 | 930 | 939 | 920 | 930 | 741,000 | 232.50 |
| 1990-06-13 | 940 | 948 | 920 | 921 | 941,000 | 230.25 |
| 1990-06-12 | 952 | 972 | 944 | 950 | 3,703,000 | 237.50 |
| 1990-06-11 | 935 | 982 | 926 | 962 | 6,384,000 | 240.50 |
| 1990-06-08 | 922 | 930 | 911 | 925 | 1,518,000 | 231.25 |
| 1990-06-07 | 897 | 899 | 887 | 892 | 510,000 | 223 |
| 1990-06-06 | 890 | 900 | 883 | 887 | 410,000 | 221.75 |
| 1990-06-05 | 895 | 897 | 890 | 890 | 464,000 | 222.50 |
| 1990-06-04 | 883 | 903 | 883 | 895 | 403,000 | 223.75 |
| 1990-06-01 | 900 | 905 | 880 | 880 | 551,000 | 220 |
| 1990-05-31 | 903 | 903 | 885 | 900 | 296,000 | 225 |
| 1990-05-30 | 895 | 895 | 871 | 883 | 591,000 | 220.75 |
| 1990-05-29 | 896 | 906 | 880 | 881 | 758,000 | 220.25 |
| 1990-05-28 | 915 | 920 | 906 | 916 | 436,000 | 229 |
| 1990-05-25 | 898 | 910 | 898 | 906 | 365,000 | 226.50 |
| 1990-05-24 | 905 | 905 | 888 | 898 | 257,000 | 224.50 |
| 1990-05-23 | 889 | 900 | 884 | 898 | 437,000 | 224.50 |
| 1990-05-22 | 870 | 880 | 869 | 879 | 560,000 | 219.75 |
| 1990-05-21 | 898 | 899 | 879 | 880 | 367,000 | 220 |
| 1990-05-18 | 900 | 900 | 891 | 891 | 335,000 | 222.75 |
| 1990-05-17 | 893 | 900 | 891 | 891 | 330,000 | 222.75 |
| 1990-05-16 | 897 | 910 | 895 | 903 | 666,000 | 225.75 |
| 1990-05-15 | 912 | 915 | 900 | 907 | 1,274,000 | 226.75 |
| 1990-05-14 | 931 | 931 | 912 | 912 | 604,000 | 228 |
| 1990-05-11 | 869 | 919 | 868 | 919 | 995,000 | 229.75 |
| 1990-05-10 | 880 | 890 | 875 | 875 | 853,000 | 218.75 |
| 1990-05-09 | 896 | 908 | 875 | 899 | 1,046,000 | 224.75 |
| 1990-05-08 | 930 | 935 | 901 | 905 | 942,000 | 226.25 |
| 1990-05-07 | 935 | 936 | 918 | 925 | 1,074,000 | 231.25 |
| 1990-05-02 | 939 | 950 | 920 | 920 | 2,082,000 | 230 |
| 1990-05-01 | 933 | 949 | 926 | 929 | 2,937,000 | 232.25 |
| 1990-04-27 | 1,010 | 1,020 | 931 | 931 | 19,408,000 | 232.75 |
| 1990-04-26 | 1,010 | 1,010 | 1,010 | 1,010 | 11,611,000 | 252.50 |
| 1990-04-25 | 910 | 910 | 910 | 910 | 429,000 | 227.50 |
| 1990-04-24 | 770 | 800 | 770 | 800 | 246,000 | 200 |
| 1990-04-23 | 789 | 800 | 789 | 790 | 144,000 | 197.50 |
| 1990-04-20 | 815 | 825 | 796 | 799 | 509,000 | 199.75 |
| 1990-04-19 | 814 | 840 | 808 | 825 | 682,000 | 206.25 |
| 1990-04-18 | 786 | 821 | 786 | 801 | 1,493,000 | 200.25 |
| 1990-04-17 | 766 | 780 | 760 | 776 | 273,000 | 194 |
| 1990-04-16 | 750 | 750 | 715 | 736 | 265,000 | 184 |
| 1990-04-13 | 763 | 780 | 760 | 770 | 206,000 | 192.50 |
| 1990-04-12 | 780 | 788 | 770 | 780 | 287,000 | 195 |
| 1990-04-11 | 790 | 800 | 784 | 786 | 349,000 | 196.50 |
| 1990-04-10 | 790 | 795 | 783 | 790 | 478,000 | 197.50 |
| 1990-04-09 | 770 | 810 | 770 | 801 | 742,000 | 200.25 |
| 1990-04-05 | 700 | 700 | 660 | 662 | 361,000 | 165.50 |
| 1990-04-04 | 755 | 780 | 720 | 740 | 438,000 | 185 |
| 1990-04-03 | 730 | 731 | 720 | 730 | 398,000 | 182.50 |
| 1990-04-02 | 740 | 740 | 705 | 720 | 487,000 | 180 |
| 1990-03-30 | 812 | 812 | 740 | 740 | 489,000 | 185 |
| 1990-03-29 | 810 | 820 | 801 | 802 | 418,000 | 200.50 |
| 1990-03-28 | 830 | 859 | 810 | 810 | 388,000 | 202.50 |
| 1990-03-27 | 879 | 879 | 840 | 850 | 613,000 | 212.50 |
| 1990-03-26 | 885 | 885 | 885 | 885 | 519,000 | 221.25 |
| 1990-03-23 | 765 | 795 | 750 | 785 | 439,000 | 196.25 |
| 1990-03-22 | 735 | 751 | 735 | 751 | 456,000 | 187.75 |
| 1990-03-20 | 790 | 811 | 790 | 795 | 406,000 | 198.75 |
| 1990-03-19 | 816 | 835 | 800 | 829 | 259,000 | 207.25 |
| 1990-03-16 | 810 | 845 | 810 | 822 | 179,000 | 205.50 |
| 1990-03-15 | 800 | 820 | 791 | 820 | 282,000 | 205 |
| 1990-03-14 | 810 | 820 | 790 | 800 | 432,000 | 200 |
| 1990-03-13 | 830 | 830 | 810 | 820 | 223,000 | 205 |
| 1990-03-12 | 861 | 864 | 850 | 850 | 294,000 | 212.50 |
| 1990-03-09 | 894 | 896 | 866 | 866 | 579,000 | 216.50 |
| 1990-03-08 | 850 | 880 | 850 | 875 | 350,000 | 218.75 |
| 1990-03-07 | 870 | 873 | 851 | 851 | 346,000 | 212.75 |
| 1990-03-06 | 872 | 875 | 870 | 873 | 103,000 | 218.25 |
| 1990-03-05 | 878 | 890 | 871 | 872 | 144,000 | 218 |
| 1990-03-02 | 867 | 880 | 865 | 879 | 417,000 | 219.75 |
| 1990-03-01 | 900 | 902 | 865 | 865 | 555,000 | 216.25 |
| 1990-02-28 | 900 | 914 | 890 | 890 | 406,000 | 222.50 |
| 1990-02-27 | 902 | 906 | 860 | 865 | 453,000 | 216.25 |
| 1990-02-26 | 905 | 905 | 850 | 881 | 328,000 | 220.25 |
| 1990-02-23 | 916 | 928 | 910 | 911 | 275,000 | 227.75 |
| 1990-02-22 | 936 | 950 | 916 | 936 | 298,000 | 234 |
| 1990-02-21 | 945 | 950 | 916 | 916 | 389,000 | 229 |
| 1990-02-20 | 956 | 961 | 938 | 945 | 491,000 | 236.25 |
| 1990-02-19 | 958 | 970 | 958 | 961 | 264,000 | 240.25 |
| 1990-02-16 | 970 | 975 | 955 | 955 | 500,000 | 238.75 |
| 1990-02-15 | 980 | 980 | 975 | 980 | 291,000 | 245 |
| 1990-02-14 | 975 | 980 | 971 | 980 | 234,000 | 245 |
| 1990-02-13 | 976 | 988 | 971 | 980 | 391,000 | 245 |
| 1990-02-09 | 985 | 985 | 970 | 976 | 305,000 | 244 |
| 1990-02-08 | 986 | 990 | 975 | 985 | 326,000 | 246.25 |
| 1990-02-07 | 990 | 995 | 975 | 985 | 241,000 | 246.25 |
| 1990-02-06 | 999 | 999 | 980 | 980 | 528,000 | 245 |
| 1990-02-05 | 994 | 998 | 990 | 995 | 441,000 | 248.75 |
| 1990-02-02 | 990 | 998 | 985 | 998 | 702,000 | 249.50 |
| 1990-02-01 | 988 | 990 | 980 | 981 | 521,000 | 245.25 |
| 1990-01-31 | 970 | 984 | 966 | 980 | 551,000 | 245 |
| 1990-01-30 | 975 | 979 | 959 | 975 | 348,000 | 243.75 |
| 1990-01-29 | 965 | 979 | 949 | 965 | 398,000 | 241.25 |
| 1990-01-26 | 970 | 970 | 955 | 955 | 361,000 | 238.75 |
| 1990-01-25 | 965 | 970 | 957 | 970 | 285,000 | 242.50 |
| 1990-01-24 | 960 | 1,000 | 956 | 960 | 355,000 | 240 |
| 1990-01-23 | 945 | 956 | 944 | 956 | 528,000 | 239 |
| 1990-01-22 | 941 | 949 | 936 | 944 | 444,000 | 236 |
| 1990-01-19 | 950 | 955 | 940 | 955 | 327,000 | 238.75 |
| 1990-01-18 | 960 | 963 | 940 | 955 | 407,000 | 238.75 |
| 1990-01-17 | 950 | 960 | 935 | 941 | 892,000 | 235.25 |
| 1990-01-16 | 952 | 970 | 950 | 960 | 644,000 | 240 |
| 1990-01-12 | 1,000 | 1,010 | 982 | 982 | 973,000 | 245.50 |
| 1990-01-11 | 1,010 | 1,030 | 1,000 | 1,010 | 1,314,000 | 252.50 |
| 1990-01-10 | 1,030 | 1,040 | 1,000 | 1,010 | 2,052,000 | 252.50 |
| 1990-01-09 | 1,020 | 1,030 | 1,000 | 1,010 | 1,279,000 | 252.50 |
| 1990-01-08 | 1,020 | 1,030 | 1,000 | 1,020 | 2,019,000 | 255 |
| 1990-01-05 | 1,030 | 1,040 | 995 | 1,000 | 4,115,000 | 250 |
| 1990-01-04 | 990 | 1,040 | 990 | 1,020 | 3,309,000 | 255 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
