7269 スズキ(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,240	2,240	2,185	2,185	565,500	546.25
2005-12-29	2,215	2,240	2,205	2,225	1,170,900	556.25
2005-12-28	2,190	2,240	2,185	2,230	1,402,800	557.50
2005-12-27	2,210	2,210	2,185	2,185	980,900	546.25
2005-12-26	2,225	2,225	2,205	2,220	1,411,600	555
2005-12-22	2,220	2,225	2,195	2,215	1,742,900	553.75
2005-12-21	2,210	2,225	2,200	2,215	1,435,000	553.75
2005-12-20	2,200	2,215	2,185	2,200	1,436,200	550
2005-12-19	2,190	2,200	2,175	2,195	1,191,200	548.75
2005-12-16	2,190	2,195	2,185	2,185	2,510,400	546.25
2005-12-15	2,195	2,200	2,185	2,185	2,626,700	546.25
2005-12-14	2,230	2,235	2,195	2,200	2,411,300	550
2005-12-13	2,245	2,245	2,190	2,230	1,417,000	557.50
2005-12-12	2,215	2,235	2,200	2,220	1,594,700	555
2005-12-09	2,145	2,200	2,130	2,140	5,412,500	535
2005-12-08	2,235	2,235	2,160	2,180	1,581,600	545
2005-12-07	2,225	2,240	2,220	2,225	1,085,200	556.25
2005-12-06	2,275	2,275	2,200	2,200	1,813,100	550
2005-12-05	2,260	2,280	2,210	2,275	2,055,000	568.75
2005-12-02	2,280	2,280	2,245	2,275	1,242,300	568.75
2005-12-01	2,255	2,270	2,235	2,265	1,361,600	566.25
2005-11-30	2,270	2,280	2,220	2,235	1,279,500	558.75
2005-11-29	2,255	2,270	2,250	2,250	1,361,500	562.50
2005-11-28	2,245	2,255	2,225	2,250	1,249,100	562.50
2005-11-25	2,240	2,240	2,215	2,230	730,200	557.50
2005-11-24	2,270	2,270	2,235	2,240	2,154,300	560
2005-11-22	2,255	2,265	2,225	2,235	1,136,400	558.75
2005-11-21	2,240	2,330	2,240	2,255	2,567,400	563.75
2005-11-18	2,225	2,230	2,200	2,215	937,500	553.75
2005-11-17	2,195	2,220	2,180	2,210	1,253,100	552.50
2005-11-16	2,160	2,200	2,140	2,180	1,753,600	545
2005-11-15	2,115	2,145	2,110	2,145	1,217,500	536.25
2005-11-14	2,130	2,165	2,090	2,115	1,294,900	528.75
2005-11-11	2,195	2,200	2,135	2,140	1,595,000	535
2005-11-10	2,170	2,200	2,160	2,195	1,127,400	548.75
2005-11-09	2,190	2,225	2,180	2,185	1,182,000	546.25
2005-11-08	2,225	2,240	2,180	2,190	1,083,800	547.50
2005-11-07	2,210	2,250	2,175	2,210	1,433,400	552.50
2005-11-04	2,230	2,240	2,215	2,240	2,529,000	560
2005-11-02	2,140	2,190	2,125	2,175	3,254,700	543.75
2005-11-01	2,100	2,140	2,075	2,135	2,947,500	533.75
2005-10-31	2,000	2,005	1,972	1,990	2,264,400	497.50
2005-10-28	1,931	1,950	1,921	1,950	3,042,900	487.50
2005-10-27	1,998	2,005	1,965	1,965	2,234,500	491.25
2005-10-26	1,994	2,010	1,983	1,993	1,661,300	498.25
2005-10-25	1,973	2,000	1,962	1,993	1,707,100	498.25
2005-10-24	1,980	1,980	1,942	1,950	1,262,700	487.50
2005-10-21	1,970	1,987	1,942	1,979	1,916,400	494.75
2005-10-20	1,997	1,997	1,968	1,970	1,582,800	492.50
2005-10-19	1,998	2,005	1,949	1,974	2,186,500	493.50
2005-10-18	2,005	2,025	1,998	1,998	1,014,100	499.50
2005-10-17	2,025	2,045	1,993	2,015	1,786,800	503.75
2005-10-14	2,050	2,050	1,977	1,991	2,288,800	497.75
2005-10-13	1,997	2,030	1,964	2,025	2,270,400	506.25
2005-10-12	2,020	2,045	1,990	1,997	2,216,100	499.25
2005-10-11	2,000	2,060	2,000	2,060	1,356,300	515
2005-10-07	2,000	2,040	2,000	2,000	946,900	500
2005-10-06	2,080	2,100	2,015	2,040	1,434,800	510
2005-10-05	2,140	2,140	2,080	2,080	1,753,500	520
2005-10-04	2,085	2,120	2,085	2,120	1,713,500	530
2005-10-03	2,100	2,105	2,080	2,085	1,441,400	521.25
2005-09-30	2,145	2,145	2,080	2,100	2,337,900	525
2005-09-29	2,200	2,200	2,155	2,185	1,914,000	546.25
2005-09-28	2,100	2,190	2,095	2,170	2,096,700	542.50
2005-09-27	2,090	2,120	2,080	2,095	1,035,400	523.75
2005-09-26	2,060	2,150	2,055	2,130	3,180,700	532.50
2005-09-22	2,005	2,040	2,000	2,015	2,397,500	503.75
2005-09-21	2,000	2,005	1,991	1,998	1,717,300	499.50
2005-09-20	1,978	1,999	1,967	1,990	1,552,500	497.50
2005-09-16	1,974	1,974	1,950	1,961	1,895,100	490.25
2005-09-15	1,957	1,964	1,948	1,959	1,525,600	489.75
2005-09-14	1,964	1,982	1,958	1,965	1,180,400	491.25
2005-09-13	1,961	1,969	1,954	1,960	1,350,100	490
2005-09-12	2,000	2,000	1,956	1,961	2,218,100	490.25
2005-09-09	1,975	1,984	1,950	1,963	6,810,500	490.75
2005-09-08	1,920	1,924	1,907	1,915	1,887,100	478.75
2005-09-07	1,919	1,928	1,912	1,920	1,362,600	480
2005-09-06	1,908	1,920	1,895	1,895	1,402,600	473.75
2005-09-05	1,903	1,927	1,892	1,921	3,068,200	480.25
2005-09-02	1,911	1,919	1,875	1,888	3,528,200	472
2005-09-01	1,938	1,943	1,901	1,908	3,035,200	477
2005-08-31	1,930	1,946	1,912	1,919	6,850,200	479.75
2005-08-30	2,000	2,015	1,987	1,990	2,807,100	497.50
2005-08-29	2,000	2,010	1,967	2,000	1,683,400	500
2005-08-26	1,956	2,015	1,953	2,000	3,590,600	500
2005-08-25	1,885	1,960	1,883	1,958	3,871,700	489.50
2005-08-24	1,876	1,913	1,876	1,901	2,031,000	475.25
2005-08-23	1,894	1,926	1,883	1,906	2,246,300	476.50
2005-08-22	1,875	1,885	1,862	1,877	946,700	469.25
2005-08-19	1,851	1,885	1,842	1,885	892,700	471.25
2005-08-18	1,863	1,876	1,857	1,862	1,152,600	465.50
2005-08-17	1,870	1,884	1,858	1,858	1,209,400	464.50
2005-08-16	1,878	1,878	1,857	1,867	903,700	466.75
2005-08-15	1,892	1,894	1,859	1,865	1,712,000	466.25
2005-08-12	1,883	1,889	1,858	1,865	1,620,200	466.25
2005-08-11	1,871	1,902	1,871	1,889	1,735,200	472.25
2005-08-10	1,861	1,893	1,860	1,880	1,544,100	470
2005-08-09	1,847	1,869	1,843	1,843	1,376,600	460.75
2005-08-08	1,832	1,860	1,815	1,856	1,641,900	464
2005-08-05	1,835	1,845	1,814	1,827	1,577,200	456.75
2005-08-04	1,844	1,853	1,824	1,829	2,330,400	457.25
2005-08-03	1,833	1,876	1,830	1,874	4,113,300	468.50
2005-08-02	1,820	1,833	1,804	1,810	2,835,400	452.50
2005-08-01	1,800	1,815	1,792	1,804	1,969,300	451
2005-07-29	1,800	1,800	1,766	1,788	1,837,800	447
2005-07-28	1,780	1,787	1,772	1,785	2,008,100	446.25
2005-07-27	1,761	1,780	1,758	1,768	1,184,400	442
2005-07-26	1,761	1,764	1,752	1,758	1,612,000	439.50
2005-07-25	1,772	1,772	1,760	1,760	777,000	440
2005-07-22	1,781	1,786	1,756	1,772	1,875,300	443
2005-07-21	1,800	1,807	1,791	1,798	1,968,900	449.50
2005-07-20	1,790	1,794	1,780	1,783	1,940,100	445.75
2005-07-19	1,810	1,813	1,795	1,805	1,208,200	451.25
2005-07-15	1,820	1,825	1,807	1,818	1,694,800	454.50
2005-07-14	1,811	1,824	1,807	1,810	1,090,700	452.50
2005-07-13	1,816	1,817	1,800	1,803	1,367,200	450.75
2005-07-12	1,828	1,834	1,808	1,816	827,900	454
2005-07-11	1,815	1,836	1,806	1,820	2,275,800	455
2005-07-08	1,800	1,816	1,780	1,792	2,354,700	448
2005-07-07	1,785	1,790	1,776	1,782	774,000	445.50
2005-07-06	1,790	1,815	1,786	1,790	1,275,500	447.50
2005-07-05	1,775	1,788	1,764	1,780	926,100	445
2005-07-04	1,780	1,792	1,776	1,787	1,518,800	446.75
2005-07-01	1,744	1,765	1,733	1,760	1,058,800	440
2005-06-30	1,740	1,753	1,733	1,743	882,000	435.75
2005-06-29	1,742	1,755	1,725	1,731	1,541,400	432.75
2005-06-28	1,708	1,735	1,703	1,716	2,217,800	429
2005-06-27	1,745	1,745	1,714	1,720	956,900	430
2005-06-24	1,746	1,749	1,734	1,746	635,300	436.50
2005-06-23	1,761	1,764	1,743	1,758	716,500	439.50
2005-06-22	1,755	1,759	1,750	1,755	576,200	438.75
2005-06-21	1,757	1,773	1,755	1,755	490,600	438.75
2005-06-20	1,768	1,772	1,751	1,765	936,000	441.25
2005-06-17	1,766	1,773	1,750	1,756	1,000,600	439
2005-06-16	1,747	1,762	1,744	1,752	988,600	438
2005-06-15	1,745	1,748	1,731	1,742	819,200	435.50
2005-06-14	1,735	1,741	1,730	1,741	885,900	435.25
2005-06-13	1,716	1,739	1,709	1,725	1,097,100	431.25
2005-06-10	1,700	1,729	1,700	1,715	4,464,600	428.75
2005-06-09	1,745	1,745	1,700	1,708	860,700	427
2005-06-08	1,739	1,752	1,728	1,744	888,100	436
2005-06-07	1,703	1,724	1,702	1,719	1,423,100	429.75
2005-06-06	1,750	1,750	1,714	1,723	1,302,700	430.75
2005-06-03	1,750	1,753	1,740	1,750	1,161,300	437.50
2005-06-02	1,785	1,790	1,764	1,768	1,462,200	442
2005-06-01	1,770	1,775	1,765	1,775	1,286,000	443.75
2005-05-31	1,770	1,781	1,766	1,775	1,823,600	443.75
2005-05-30	1,748	1,777	1,746	1,762	1,858,200	440.50
2005-05-27	1,729	1,745	1,727	1,742	854,700	435.50
2005-05-26	1,720	1,732	1,716	1,728	1,544,400	432
2005-05-25	1,738	1,741	1,712	1,719	1,483,800	429.75
2005-05-24	1,746	1,750	1,729	1,737	1,720,100	434.25
2005-05-23	1,736	1,760	1,735	1,749	2,029,600	437.25
2005-05-20	1,722	1,743	1,712	1,733	4,386,100	433.25
2005-05-19	1,676	1,704	1,663	1,698	3,004,100	424.50
2005-05-18	1,683	1,683	1,660	1,660	1,626,500	415
2005-05-17	1,677	1,683	1,661	1,663	3,011,900	415.75
2005-05-16	1,658	1,670	1,656	1,660	2,369,300	415
2005-05-13	1,646	1,657	1,645	1,649	3,578,300	412.25
2005-05-12	1,683	1,695	1,641	1,642	8,054,900	410.50
2005-05-11	1,834	1,842	1,762	1,773	2,393,300	443.25
2005-05-10	1,831	1,839	1,814	1,818	765,000	454.50
2005-05-09	1,819	1,835	1,798	1,810	1,151,000	452.50
2005-05-06	1,808	1,812	1,785	1,812	833,800	453
2005-05-02	1,783	1,792	1,762	1,777	723,300	444.25
2005-04-28	1,801	1,801	1,761	1,791	1,211,000	447.75
2005-04-27	1,788	1,800	1,780	1,784	640,500	446
2005-04-26	1,828	1,828	1,785	1,801	910,900	450.25
2005-04-25	1,795	1,812	1,781	1,798	1,453,400	449.50
2005-04-22	1,800	1,800	1,780	1,789	1,991,100	447.25
2005-04-21	1,795	1,810	1,711	1,751	2,906,000	437.75
2005-04-20	1,800	1,809	1,784	1,794	1,306,400	448.50
2005-04-19	1,806	1,822	1,779	1,792	1,492,500	448
2005-04-18	1,823	1,823	1,775	1,780	1,503,100	445
2005-04-15	1,874	1,874	1,834	1,834	1,145,300	458.50
2005-04-14	1,900	1,908	1,875	1,884	749,800	471
2005-04-13	1,899	1,919	1,896	1,912	943,400	478
2005-04-12	1,902	1,906	1,887	1,894	946,100	473.50
2005-04-11	1,930	1,930	1,896	1,905	854,200	476.25
2005-04-08	1,931	1,943	1,920	1,926	1,496,600	481.50
2005-04-07	1,954	1,956	1,917	1,935	1,185,000	483.75
2005-04-06	1,946	1,970	1,943	1,962	978,900	490.50
2005-04-05	1,906	1,943	1,906	1,939	1,012,400	484.75
2005-04-04	1,903	1,916	1,897	1,899	718,200	474.75
2005-04-01	1,896	1,923	1,887	1,917	1,095,700	479.25
2005-03-31	1,884	1,918	1,884	1,918	1,625,400	479.50
2005-03-30	1,889	1,914	1,881	1,914	1,230,900	478.50
2005-03-29	1,920	1,921	1,873	1,889	1,830,300	472.25
2005-03-28	1,919	1,936	1,912	1,922	1,446,800	480.50
2005-03-25	1,930	1,930	1,908	1,920	1,546,800	480
2005-03-24	1,920	1,954	1,914	1,931	1,305,200	482.75
2005-03-23	1,915	1,923	1,903	1,915	1,716,300	478.75
2005-03-22	1,920	1,943	1,910	1,923	1,414,200	480.75
2005-03-18	1,915	1,944	1,915	1,926	1,010,600	481.50
2005-03-17	1,931	1,937	1,917	1,930	1,432,700	482.50
2005-03-16	1,939	1,945	1,921	1,932	1,642,100	483
2005-03-15	1,970	1,979	1,944	1,945	1,351,800	486.25
2005-03-14	1,967	1,973	1,959	1,960	771,800	490
2005-03-11	1,964	1,977	1,962	1,966	5,694,500	491.50
2005-03-10	1,966	1,977	1,964	1,966	811,300	491.50
2005-03-09	1,973	1,982	1,963	1,974	1,717,100	493.50
2005-03-08	1,981	1,984	1,965	1,972	1,275,500	493
2005-03-07	1,982	1,989	1,964	1,986	904,400	496.50
2005-03-04	1,967	1,984	1,955	1,982	1,219,700	495.50
2005-03-03	1,928	1,972	1,923	1,967	1,895,800	491.75
2005-03-02	1,955	1,958	1,934	1,942	1,529,000	485.50
2005-03-01	1,948	1,968	1,942	1,963	1,126,700	490.75
2005-02-28	1,949	1,980	1,949	1,977	976,200	494.25
2005-02-25	1,924	1,958	1,917	1,948	1,038,000	487
2005-02-24	1,921	1,925	1,906	1,906	514,900	476.50
2005-02-23	1,925	1,925	1,905	1,916	848,300	479
2005-02-22	1,922	1,932	1,911	1,911	633,200	477.75
2005-02-21	1,936	1,936	1,925	1,931	652,900	482.75
2005-02-18	1,905	1,934	1,904	1,925	1,226,600	481.25
2005-02-17	1,907	1,929	1,901	1,910	1,018,000	477.50
2005-02-16	1,910	1,916	1,896	1,905	1,126,000	476.25
2005-02-15	1,906	1,910	1,892	1,894	887,700	473.50
2005-02-14	1,929	1,929	1,903	1,905	618,000	476.25
2005-02-10	1,877	1,917	1,874	1,915	2,191,000	478.75
2005-02-09	1,935	1,938	1,901	1,907	1,169,200	476.75
2005-02-08	1,945	1,945	1,913	1,916	1,085,100	479
2005-02-07	1,934	1,959	1,927	1,938	1,338,600	484.50
2005-02-04	1,929	1,943	1,921	1,934	1,204,600	483.50
2005-02-03	1,938	1,946	1,918	1,926	1,201,600	481.50
2005-02-02	1,921	1,969	1,920	1,930	1,948,200	482.50
2005-02-01	1,920	1,921	1,882	1,900	1,173,500	475
2005-01-31	1,890	1,925	1,890	1,894	1,371,300	473.50
2005-01-28	1,908	1,915	1,882	1,899	1,545,500	474.75
2005-01-27	1,889	1,900	1,880	1,900	1,708,100	475
2005-01-26	1,870	1,890	1,851	1,890	1,220,400	472.50
2005-01-25	1,827	1,866	1,815	1,865	1,552,200	466.25
2005-01-24	1,857	1,873	1,846	1,857	1,653,200	464.25
2005-01-21	1,807	1,850	1,807	1,843	2,037,200	460.75
2005-01-20	1,820	1,822	1,801	1,820	1,578,000	455
2005-01-19	1,822	1,828	1,817	1,819	1,145,000	454.75
2005-01-18	1,801	1,823	1,800	1,812	2,039,600	453
2005-01-17	1,808	1,809	1,780	1,800	2,923,500	450
2005-01-14	1,798	1,806	1,776	1,800	4,222,300	450
2005-01-13	1,843	1,843	1,821	1,828	1,527,500	457
2005-01-12	1,856	1,864	1,847	1,847	1,187,300	461.75
2005-01-11	1,865	1,868	1,854	1,856	1,079,600	464
2005-01-07	1,869	1,869	1,847	1,856	1,295,200	464
2005-01-06	1,857	1,864	1,853	1,863	1,198,100	465.75
2005-01-05	1,860	1,862	1,849	1,856	2,986,800	464
2005-01-04	1,858	1,876	1,858	1,868	814,100	467

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