7269 スズキ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,050 | 1,060 | 1,040 | 1,050 | 1,157,000 | 262.50 |
| 1993-12-29 | 1,050 | 1,060 | 1,030 | 1,030 | 2,213,000 | 257.50 |
| 1993-12-28 | 1,050 | 1,060 | 1,020 | 1,040 | 1,036,000 | 260 |
| 1993-12-27 | 1,030 | 1,050 | 1,010 | 1,050 | 864,000 | 262.50 |
| 1993-12-24 | 1,050 | 1,060 | 1,040 | 1,050 | 1,423,000 | 262.50 |
| 1993-12-22 | 1,030 | 1,060 | 1,030 | 1,060 | 2,486,000 | 265 |
| 1993-12-21 | 1,020 | 1,020 | 1,000 | 1,010 | 2,145,000 | 252.50 |
| 1993-12-20 | 1,060 | 1,060 | 1,010 | 1,010 | 2,678,000 | 252.50 |
| 1993-12-17 | 1,070 | 1,070 | 1,050 | 1,060 | 2,917,000 | 265 |
| 1993-12-16 | 1,060 | 1,080 | 1,050 | 1,060 | 5,826,000 | 265 |
| 1993-12-15 | 1,010 | 1,040 | 1,010 | 1,040 | 3,494,000 | 260 |
| 1993-12-14 | 1,020 | 1,020 | 1,000 | 1,010 | 1,617,000 | 252.50 |
| 1993-12-13 | 1,020 | 1,030 | 1,010 | 1,020 | 3,042,000 | 255 |
| 1993-12-10 | 985 | 1,020 | 984 | 1,020 | 5,618,000 | 255 |
| 1993-12-09 | 967 | 984 | 966 | 982 | 2,930,000 | 245.50 |
| 1993-12-08 | 963 | 963 | 946 | 959 | 1,376,000 | 239.75 |
| 1993-12-07 | 959 | 960 | 950 | 953 | 359,000 | 238.25 |
| 1993-12-06 | 955 | 959 | 938 | 959 | 1,061,000 | 239.75 |
| 1993-12-03 | 938 | 967 | 938 | 964 | 716,000 | 241 |
| 1993-12-02 | 973 | 974 | 948 | 953 | 1,566,000 | 238.25 |
| 1993-12-01 | 955 | 966 | 951 | 965 | 1,080,000 | 241.25 |
| 1993-11-30 | 921 | 960 | 920 | 960 | 1,713,000 | 240 |
| 1993-11-29 | 920 | 928 | 905 | 920 | 1,164,000 | 230 |
| 1993-11-26 | 940 | 940 | 927 | 929 | 1,242,000 | 232.25 |
| 1993-11-25 | 934 | 935 | 920 | 930 | 591,000 | 232.50 |
| 1993-11-24 | 930 | 945 | 910 | 934 | 734,000 | 233.50 |
| 1993-11-22 | 936 | 936 | 913 | 930 | 798,000 | 232.50 |
| 1993-11-19 | 917 | 940 | 912 | 939 | 550,000 | 234.75 |
| 1993-11-18 | 920 | 924 | 916 | 922 | 413,000 | 230.50 |
| 1993-11-17 | 920 | 930 | 919 | 919 | 650,000 | 229.75 |
| 1993-11-16 | 917 | 935 | 910 | 910 | 574,000 | 227.50 |
| 1993-11-15 | 924 | 925 | 910 | 911 | 745,000 | 227.75 |
| 1993-11-12 | 902 | 917 | 900 | 914 | 1,546,000 | 228.50 |
| 1993-11-11 | 915 | 924 | 896 | 900 | 969,000 | 225 |
| 1993-11-10 | 920 | 928 | 900 | 914 | 651,000 | 228.50 |
| 1993-11-09 | 935 | 937 | 916 | 930 | 691,000 | 232.50 |
| 1993-11-08 | 930 | 964 | 916 | 964 | 840,000 | 241 |
| 1993-11-05 | 931 | 936 | 905 | 930 | 1,016,000 | 232.50 |
| 1993-11-04 | 955 | 957 | 941 | 950 | 564,000 | 237.50 |
| 1993-11-02 | 936 | 958 | 936 | 958 | 608,000 | 239.50 |
| 1993-11-01 | 944 | 944 | 935 | 943 | 783,000 | 235.75 |
| 1993-10-29 | 940 | 944 | 933 | 939 | 602,000 | 234.75 |
| 1993-10-28 | 930 | 940 | 930 | 931 | 1,005,000 | 232.75 |
| 1993-10-27 | 944 | 944 | 920 | 930 | 1,193,000 | 232.50 |
| 1993-10-26 | 970 | 970 | 935 | 940 | 379,000 | 235 |
| 1993-10-25 | 969 | 969 | 960 | 963 | 448,000 | 240.75 |
| 1993-10-22 | 961 | 968 | 958 | 965 | 963,000 | 241.25 |
| 1993-10-21 | 965 | 965 | 955 | 960 | 487,000 | 240 |
| 1993-10-20 | 950 | 965 | 947 | 965 | 663,000 | 241.25 |
| 1993-10-19 | 954 | 959 | 945 | 954 | 387,000 | 238.50 |
| 1993-10-18 | 951 | 967 | 950 | 954 | 970,000 | 238.50 |
| 1993-10-15 | 960 | 965 | 935 | 937 | 1,215,000 | 234.25 |
| 1993-10-14 | 935 | 970 | 914 | 970 | 1,854,000 | 242.50 |
| 1993-10-13 | 950 | 954 | 939 | 945 | 621,000 | 236.25 |
| 1993-10-12 | 950 | 960 | 947 | 960 | 1,137,000 | 240 |
| 1993-10-08 | 963 | 979 | 960 | 979 | 1,615,000 | 244.75 |
| 1993-10-07 | 960 | 965 | 952 | 965 | 806,000 | 241.25 |
| 1993-10-06 | 941 | 963 | 940 | 951 | 1,378,000 | 237.75 |
| 1993-10-05 | 942 | 944 | 931 | 931 | 328,000 | 232.75 |
| 1993-10-04 | 944 | 944 | 935 | 942 | 478,000 | 235.50 |
| 1993-10-01 | 928 | 947 | 928 | 947 | 1,278,000 | 236.75 |
| 1993-09-30 | 912 | 931 | 905 | 929 | 467,000 | 232.25 |
| 1993-09-29 | 910 | 910 | 901 | 903 | 402,000 | 225.75 |
| 1993-09-28 | 912 | 920 | 911 | 917 | 567,000 | 229.25 |
| 1993-09-27 | 915 | 919 | 905 | 912 | 478,000 | 228 |
| 1993-09-24 | 920 | 924 | 905 | 910 | 693,000 | 227.50 |
| 1993-09-22 | 915 | 920 | 911 | 920 | 600,000 | 230 |
| 1993-09-21 | 910 | 920 | 901 | 920 | 852,000 | 230 |
| 1993-09-20 | 896 | 899 | 885 | 893 | 935,000 | 223.25 |
| 1993-09-17 | 900 | 900 | 890 | 894 | 976,000 | 223.50 |
| 1993-09-16 | 910 | 910 | 886 | 886 | 632,000 | 221.50 |
| 1993-09-14 | 921 | 921 | 913 | 914 | 608,000 | 228.50 |
| 1993-09-13 | 896 | 913 | 895 | 913 | 1,055,000 | 228.25 |
| 1993-09-10 | 891 | 896 | 890 | 895 | 1,904,000 | 223.75 |
| 1993-09-09 | 897 | 897 | 882 | 890 | 783,000 | 222.50 |
| 1993-09-08 | 910 | 910 | 895 | 899 | 1,271,000 | 224.75 |
| 1993-09-07 | 915 | 918 | 912 | 915 | 404,000 | 228.75 |
| 1993-09-06 | 920 | 920 | 912 | 918 | 1,713,000 | 229.50 |
| 1993-09-03 | 930 | 930 | 912 | 914 | 999,000 | 228.50 |
| 1993-09-02 | 940 | 940 | 925 | 929 | 303,000 | 232.25 |
| 1993-09-01 | 935 | 940 | 930 | 935 | 581,000 | 233.75 |
| 1993-08-31 | 941 | 942 | 935 | 936 | 308,000 | 234 |
| 1993-08-30 | 945 | 946 | 938 | 942 | 156,000 | 235.50 |
| 1993-08-27 | 938 | 946 | 938 | 944 | 469,000 | 236 |
| 1993-08-26 | 940 | 943 | 940 | 940 | 789,000 | 235 |
| 1993-08-25 | 940 | 942 | 940 | 941 | 321,000 | 235.25 |
| 1993-08-24 | 940 | 947 | 940 | 940 | 233,000 | 235 |
| 1993-08-23 | 933 | 943 | 932 | 940 | 170,000 | 235 |
| 1993-08-20 | 949 | 950 | 931 | 933 | 251,000 | 233.25 |
| 1993-08-19 | 944 | 949 | 940 | 941 | 334,000 | 235.25 |
| 1993-08-18 | 941 | 954 | 941 | 941 | 223,000 | 235.25 |
| 1993-08-17 | 958 | 958 | 930 | 949 | 1,412,000 | 237.25 |
| 1993-08-16 | 950 | 955 | 942 | 948 | 241,000 | 237 |
| 1993-08-13 | 960 | 965 | 952 | 953 | 706,000 | 238.25 |
| 1993-08-12 | 968 | 969 | 960 | 960 | 869,000 | 240 |
| 1993-08-11 | 960 | 964 | 956 | 964 | 754,000 | 241 |
| 1993-08-10 | 959 | 974 | 955 | 960 | 597,000 | 240 |
| 1993-08-09 | 944 | 958 | 944 | 950 | 489,000 | 237.50 |
| 1993-08-06 | 939 | 944 | 935 | 943 | 210,000 | 235.75 |
| 1993-08-05 | 931 | 939 | 930 | 939 | 703,000 | 234.75 |
| 1993-08-04 | 926 | 932 | 926 | 927 | 680,000 | 231.75 |
| 1993-08-03 | 930 | 935 | 925 | 929 | 533,000 | 232.25 |
| 1993-08-02 | 935 | 935 | 915 | 930 | 594,000 | 232.50 |
| 1993-07-30 | 931 | 933 | 915 | 925 | 650,000 | 231.25 |
| 1993-07-29 | 892 | 931 | 891 | 931 | 530,000 | 232.75 |
| 1993-07-28 | 900 | 908 | 891 | 892 | 425,000 | 223 |
| 1993-07-27 | 916 | 916 | 904 | 910 | 540,000 | 227.50 |
| 1993-07-26 | 932 | 932 | 923 | 926 | 300,000 | 231.50 |
| 1993-07-23 | 945 | 945 | 929 | 932 | 765,000 | 233 |
| 1993-07-22 | 935 | 949 | 935 | 944 | 868,000 | 236 |
| 1993-07-21 | 928 | 934 | 926 | 934 | 491,000 | 233.50 |
| 1993-07-20 | 925 | 928 | 917 | 919 | 338,000 | 229.75 |
| 1993-07-19 | 918 | 922 | 910 | 922 | 436,000 | 230.50 |
| 1993-07-16 | 907 | 918 | 906 | 918 | 712,000 | 229.50 |
| 1993-07-15 | 904 | 914 | 903 | 903 | 1,295,000 | 225.75 |
| 1993-07-14 | 915 | 915 | 902 | 904 | 519,000 | 226 |
| 1993-07-13 | 896 | 920 | 895 | 906 | 691,000 | 226.50 |
| 1993-07-12 | 896 | 900 | 896 | 896 | 363,000 | 224 |
| 1993-07-09 | 890 | 911 | 890 | 900 | 765,000 | 225 |
| 1993-07-08 | 890 | 892 | 880 | 890 | 744,000 | 222.50 |
| 1993-07-07 | 898 | 898 | 889 | 890 | 1,319,000 | 222.50 |
| 1993-07-06 | 888 | 893 | 885 | 888 | 615,000 | 222 |
| 1993-07-05 | 890 | 890 | 884 | 888 | 670,000 | 222 |
| 1993-07-02 | 901 | 908 | 891 | 891 | 675,000 | 222.75 |
| 1993-07-01 | 890 | 895 | 886 | 895 | 565,000 | 223.75 |
| 1993-06-30 | 900 | 900 | 890 | 890 | 493,000 | 222.50 |
| 1993-06-29 | 901 | 908 | 899 | 899 | 438,000 | 224.75 |
| 1993-06-28 | 922 | 926 | 910 | 920 | 426,000 | 230 |
| 1993-06-25 | 925 | 930 | 910 | 922 | 818,000 | 230.50 |
| 1993-06-24 | 918 | 923 | 910 | 923 | 368,000 | 230.75 |
| 1993-06-23 | 909 | 909 | 895 | 909 | 840,000 | 227.25 |
| 1993-06-22 | 910 | 915 | 898 | 902 | 1,299,000 | 225.50 |
| 1993-06-21 | 915 | 915 | 894 | 910 | 763,000 | 227.50 |
| 1993-06-18 | 935 | 935 | 911 | 920 | 593,000 | 230 |
| 1993-06-17 | 922 | 940 | 902 | 940 | 1,054,000 | 235 |
| 1993-06-16 | 945 | 948 | 932 | 932 | 1,232,000 | 233 |
| 1993-06-15 | 946 | 954 | 944 | 944 | 688,000 | 236 |
| 1993-06-14 | 960 | 960 | 941 | 960 | 459,000 | 240 |
| 1993-06-11 | 965 | 965 | 955 | 964 | 1,700,000 | 241 |
| 1993-06-10 | 957 | 965 | 950 | 955 | 438,000 | 238.75 |
| 1993-06-08 | 965 | 970 | 955 | 955 | 656,000 | 238.75 |
| 1993-06-07 | 980 | 987 | 975 | 975 | 680,000 | 243.75 |
| 1993-06-04 | 987 | 989 | 978 | 987 | 907,000 | 246.75 |
| 1993-06-03 | 971 | 990 | 962 | 980 | 1,454,000 | 245 |
| 1993-06-02 | 964 | 972 | 961 | 966 | 970,000 | 241.50 |
| 1993-06-01 | 952 | 968 | 952 | 958 | 502,000 | 239.50 |
| 1993-05-31 | 956 | 960 | 955 | 959 | 775,000 | 239.75 |
| 1993-05-28 | 966 | 966 | 956 | 957 | 1,200,000 | 239.25 |
| 1993-05-27 | 970 | 974 | 962 | 965 | 1,522,000 | 241.25 |
| 1993-05-26 | 968 | 972 | 965 | 968 | 1,008,000 | 242 |
| 1993-05-25 | 970 | 974 | 968 | 968 | 1,178,000 | 242 |
| 1993-05-24 | 975 | 975 | 966 | 969 | 1,153,000 | 242.25 |
| 1993-05-21 | 963 | 975 | 960 | 965 | 2,234,000 | 241.25 |
| 1993-05-20 | 970 | 974 | 960 | 963 | 1,230,000 | 240.75 |
| 1993-05-19 | 971 | 975 | 963 | 966 | 1,121,000 | 241.50 |
| 1993-05-18 | 991 | 991 | 975 | 980 | 1,232,000 | 245 |
| 1993-05-17 | 999 | 999 | 986 | 990 | 1,455,000 | 247.50 |
| 1993-05-14 | 993 | 1,010 | 992 | 996 | 2,727,000 | 249 |
| 1993-05-13 | 995 | 999 | 990 | 991 | 1,525,000 | 247.75 |
| 1993-05-12 | 995 | 999 | 990 | 995 | 1,380,000 | 248.75 |
| 1993-05-11 | 1,010 | 1,010 | 992 | 992 | 1,553,000 | 248 |
| 1993-05-10 | 1,000 | 1,010 | 998 | 999 | 967,000 | 249.75 |
| 1993-05-07 | 1,000 | 1,010 | 993 | 1,000 | 1,592,000 | 250 |
| 1993-05-06 | 1,010 | 1,020 | 998 | 1,010 | 1,920,000 | 252.50 |
| 1993-04-30 | 1,010 | 1,020 | 1,000 | 1,020 | 1,991,000 | 255 |
| 1993-04-28 | 1,020 | 1,040 | 1,000 | 1,010 | 5,894,000 | 252.50 |
| 1993-04-27 | 986 | 1,030 | 984 | 1,020 | 7,307,000 | 255 |
| 1993-04-26 | 980 | 990 | 977 | 980 | 1,171,000 | 245 |
| 1993-04-23 | 980 | 992 | 979 | 990 | 1,404,000 | 247.50 |
| 1993-04-22 | 985 | 995 | 985 | 985 | 1,437,000 | 246.25 |
| 1993-04-21 | 985 | 1,000 | 975 | 985 | 1,935,000 | 246.25 |
| 1993-04-20 | 995 | 996 | 976 | 980 | 1,486,000 | 245 |
| 1993-04-19 | 1,010 | 1,010 | 990 | 998 | 1,910,000 | 249.50 |
| 1993-04-16 | 1,020 | 1,020 | 991 | 1,000 | 3,381,000 | 250 |
| 1993-04-15 | 991 | 1,020 | 989 | 1,010 | 6,737,000 | 252.50 |
| 1993-04-14 | 984 | 1,010 | 975 | 986 | 8,819,000 | 246.50 |
| 1993-04-13 | 927 | 974 | 927 | 974 | 3,126,000 | 243.50 |
| 1993-04-12 | 935 | 937 | 929 | 937 | 523,000 | 234.25 |
| 1993-04-09 | 934 | 955 | 933 | 943 | 3,028,000 | 235.75 |
| 1993-04-08 | 935 | 935 | 916 | 934 | 1,756,000 | 233.50 |
| 1993-04-07 | 900 | 928 | 900 | 915 | 2,223,000 | 228.75 |
| 1993-04-06 | 895 | 904 | 880 | 890 | 1,424,000 | 222.50 |
| 1993-04-05 | 920 | 923 | 879 | 885 | 1,955,000 | 221.25 |
| 1993-04-02 | 925 | 935 | 912 | 920 | 1,892,000 | 230 |
| 1993-04-01 | 919 | 920 | 895 | 919 | 625,000 | 229.75 |
| 1993-03-31 | 936 | 936 | 911 | 919 | 795,000 | 229.75 |
| 1993-03-30 | 932 | 940 | 915 | 938 | 975,000 | 234.50 |
| 1993-03-29 | 942 | 951 | 937 | 942 | 1,427,000 | 235.50 |
| 1993-03-26 | 930 | 935 | 919 | 935 | 1,580,000 | 233.75 |
| 1993-03-25 | 905 | 929 | 904 | 929 | 1,197,000 | 232.25 |
| 1993-03-24 | 890 | 913 | 890 | 905 | 1,009,000 | 226.25 |
| 1993-03-23 | 905 | 906 | 897 | 900 | 725,000 | 225 |
| 1993-03-22 | 905 | 906 | 898 | 905 | 975,000 | 226.25 |
| 1993-03-19 | 895 | 904 | 890 | 899 | 1,216,000 | 224.75 |
| 1993-03-18 | 897 | 900 | 887 | 891 | 602,000 | 222.75 |
| 1993-03-17 | 884 | 895 | 880 | 887 | 650,000 | 221.75 |
| 1993-03-16 | 888 | 888 | 880 | 884 | 489,000 | 221 |
| 1993-03-15 | 890 | 894 | 884 | 888 | 529,000 | 222 |
| 1993-03-12 | 891 | 900 | 880 | 891 | 2,176,000 | 222.75 |
| 1993-03-11 | 900 | 909 | 870 | 890 | 1,987,000 | 222.50 |
| 1993-03-10 | 870 | 907 | 865 | 899 | 3,784,000 | 224.75 |
| 1993-03-09 | 865 | 873 | 855 | 865 | 982,000 | 216.25 |
| 1993-03-08 | 844 | 870 | 843 | 865 | 947,000 | 216.25 |
| 1993-03-05 | 830 | 846 | 825 | 835 | 1,005,000 | 208.75 |
| 1993-03-04 | 821 | 830 | 811 | 829 | 337,000 | 207.25 |
| 1993-03-03 | 834 | 835 | 823 | 830 | 3,787,000 | 207.50 |
| 1993-03-02 | 817 | 835 | 817 | 833 | 221,000 | 208.25 |
| 1993-03-01 | 820 | 825 | 817 | 820 | 592,000 | 205 |
| 1993-02-26 | 808 | 819 | 805 | 812 | 599,000 | 203 |
| 1993-02-25 | 810 | 810 | 800 | 803 | 660,000 | 200.75 |
| 1993-02-24 | 815 | 816 | 804 | 804 | 701,000 | 201 |
| 1993-02-23 | 831 | 832 | 815 | 816 | 698,000 | 204 |
| 1993-02-22 | 844 | 846 | 838 | 838 | 234,000 | 209.50 |
| 1993-02-19 | 848 | 848 | 843 | 848 | 410,000 | 212 |
| 1993-02-18 | 846 | 855 | 841 | 848 | 322,000 | 212 |
| 1993-02-17 | 840 | 842 | 831 | 842 | 499,000 | 210.50 |
| 1993-02-16 | 840 | 846 | 840 | 842 | 472,000 | 210.50 |
| 1993-02-15 | 834 | 847 | 830 | 846 | 302,000 | 211.50 |
| 1993-02-12 | 846 | 846 | 823 | 830 | 569,000 | 207.50 |
| 1993-02-10 | 845 | 845 | 833 | 838 | 590,000 | 209.50 |
| 1993-02-09 | 851 | 854 | 845 | 848 | 336,000 | 212 |
| 1993-02-08 | 863 | 863 | 851 | 858 | 372,000 | 214.50 |
| 1993-02-05 | 862 | 864 | 855 | 863 | 683,000 | 215.75 |
| 1993-02-04 | 870 | 871 | 860 | 863 | 1,166,000 | 215.75 |
| 1993-02-03 | 864 | 873 | 861 | 863 | 930,000 | 215.75 |
| 1993-02-02 | 863 | 865 | 861 | 864 | 687,000 | 216 |
| 1993-02-01 | 859 | 864 | 853 | 864 | 461,000 | 216 |
| 1993-01-29 | 860 | 863 | 851 | 859 | 1,446,000 | 214.75 |
| 1993-01-28 | 830 | 855 | 830 | 851 | 994,000 | 212.75 |
| 1993-01-27 | 834 | 839 | 830 | 830 | 1,779,000 | 207.50 |
| 1993-01-26 | 830 | 835 | 821 | 834 | 528,000 | 208.50 |
| 1993-01-25 | 835 | 835 | 821 | 830 | 248,000 | 207.50 |
| 1993-01-22 | 835 | 840 | 830 | 830 | 270,000 | 207.50 |
| 1993-01-21 | 830 | 845 | 825 | 835 | 358,000 | 208.75 |
| 1993-01-20 | 842 | 843 | 822 | 824 | 311,000 | 206 |
| 1993-01-19 | 818 | 845 | 815 | 845 | 212,000 | 211.25 |
| 1993-01-18 | 818 | 820 | 815 | 818 | 255,000 | 204.50 |
| 1993-01-14 | 812 | 821 | 812 | 818 | 261,000 | 204.50 |
| 1993-01-13 | 820 | 828 | 820 | 821 | 228,000 | 205.25 |
| 1993-01-12 | 825 | 830 | 825 | 830 | 239,000 | 207.50 |
| 1993-01-11 | 833 | 833 | 825 | 830 | 190,000 | 207.50 |
| 1993-01-08 | 833 | 841 | 831 | 833 | 565,000 | 208.25 |
| 1993-01-07 | 847 | 847 | 837 | 843 | 385,000 | 210.75 |
| 1993-01-06 | 839 | 849 | 830 | 849 | 544,000 | 212.25 |
| 1993-01-05 | 847 | 849 | 826 | 839 | 396,000 | 209.75 |
| 1993-01-04 | 845 | 849 | 840 | 845 | 143,000 | 211.25 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
