7269 スズキ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,305	2,315	2,275	2,280	1,082,600	570
2009-12-29	2,285	2,300	2,265	2,290	2,303,200	572.50
2009-12-28	2,275	2,290	2,260	2,270	995,800	567.50
2009-12-25	2,260	2,270	2,235	2,265	1,149,700	566.25
2009-12-24	2,225	2,280	2,215	2,260	3,507,100	565
2009-12-22	2,145	2,185	2,140	2,185	2,358,900	546.25
2009-12-21	2,150	2,160	2,135	2,140	1,623,000	535
2009-12-18	2,195	2,205	2,125	2,150	2,841,500	537.50
2009-12-17	2,180	2,215	2,175	2,195	1,873,000	548.75
2009-12-16	2,220	2,225	2,160	2,175	2,816,600	543.75
2009-12-15	2,235	2,235	2,190	2,205	1,779,800	551.25
2009-12-14	2,255	2,260	2,210	2,235	2,010,900	558.75
2009-12-11	2,200	2,240	2,185	2,235	7,655,800	558.75
2009-12-10	2,370	2,370	2,210	2,215	8,003,800	553.75
2009-12-09	2,365	2,395	2,345	2,370	6,563,900	592.50
2009-12-08	2,280	2,300	2,260	2,290	1,714,600	572.50
2009-12-07	2,330	2,360	2,285	2,290	2,554,900	572.50
2009-12-04	2,220	2,325	2,195	2,325	3,751,900	581.25
2009-12-03	2,170	2,220	2,160	2,220	3,162,800	555
2009-12-02	2,120	2,135	2,100	2,125	1,921,300	531.25
2009-12-01	2,010	2,155	1,999	2,125	3,274,700	531.25
2009-11-30	2,025	2,055	2,015	2,050	2,556,800	512.50
2009-11-27	2,020	2,035	1,984	1,993	2,879,400	498.25
2009-11-26	2,060	2,075	2,040	2,070	1,565,700	517.50
2009-11-25	2,060	2,110	2,050	2,100	1,504,900	525
2009-11-24	2,070	2,085	2,055	2,070	2,041,300	517.50
2009-11-20	2,050	2,070	2,025	2,060	1,471,100	515
2009-11-19	2,145	2,145	2,065	2,090	2,635,500	522.50
2009-11-18	2,150	2,185	2,140	2,165	2,472,100	541.25
2009-11-17	2,175	2,185	2,120	2,140	1,714,200	535
2009-11-16	2,170	2,185	2,140	2,175	1,131,300	543.75
2009-11-13	2,170	2,195	2,160	2,185	1,408,600	546.25
2009-11-12	2,230	2,255	2,165	2,170	2,550,800	542.50
2009-11-11	2,245	2,265	2,195	2,200	2,101,400	550
2009-11-10	2,270	2,310	2,265	2,280	2,958,900	570
2009-11-09	2,180	2,260	2,155	2,245	3,891,600	561.25
2009-11-06	2,155	2,160	2,120	2,140	1,660,500	535
2009-11-05	2,120	2,150	2,095	2,145	1,803,800	536.25
2009-11-04	2,180	2,205	2,115	2,130	2,728,600	532.50
2009-11-02	2,175	2,185	2,125	2,170	2,128,100	542.50
2009-10-30	2,220	2,235	2,190	2,235	1,365,500	558.75
2009-10-29	2,200	2,215	2,175	2,185	3,283,300	546.25
2009-10-28	2,245	2,265	2,225	2,250	2,048,100	562.50
2009-10-27	2,235	2,255	2,215	2,230	1,252,600	557.50
2009-10-26	2,235	2,275	2,225	2,265	1,521,400	566.25
2009-10-23	2,230	2,245	2,205	2,215	1,754,900	553.75
2009-10-22	2,200	2,225	2,160	2,215	2,489,600	553.75
2009-10-21	2,180	2,230	2,180	2,225	2,405,300	556.25
2009-10-20	2,160	2,205	2,145	2,205	3,462,900	551.25
2009-10-19	2,130	2,150	2,100	2,135	1,504,200	533.75
2009-10-16	2,085	2,130	2,085	2,125	2,584,300	531.25
2009-10-15	2,120	2,140	2,105	2,120	1,839,700	530
2009-10-14	2,140	2,140	2,040	2,080	2,493,000	520
2009-10-13	2,085	2,120	2,060	2,100	1,734,300	525
2009-10-09	2,050	2,075	2,005	2,075	2,524,500	518.75
2009-10-08	2,030	2,045	2,000	2,045	1,533,100	511.25
2009-10-07	2,005	2,035	1,982	2,025	1,823,300	506.25
2009-10-06	1,967	2,015	1,954	1,997	2,739,100	499.25
2009-10-05	1,970	1,988	1,945	1,961	2,067,800	490.25
2009-10-02	2,000	2,025	1,961	1,997	3,096,600	499.25
2009-10-01	2,085	2,085	2,030	2,040	1,589,700	510
2009-09-30	2,065	2,100	2,050	2,095	1,136,100	523.75
2009-09-29	2,085	2,100	2,045	2,060	2,070,700	515
2009-09-28	2,070	2,085	2,045	2,080	2,317,700	520
2009-09-25	2,115	2,150	2,100	2,140	1,827,400	535
2009-09-24	2,165	2,205	2,135	2,175	3,318,200	543.75
2009-09-18	2,105	2,110	2,055	2,085	3,252,700	521.25
2009-09-17	2,135	2,160	2,100	2,120	2,407,200	530
2009-09-16	2,110	2,130	2,095	2,105	2,224,500	526.25
2009-09-15	2,090	2,115	2,050	2,070	1,960,700	517.50
2009-09-14	2,135	2,135	2,065	2,080	1,879,600	520
2009-09-11	2,170	2,180	2,130	2,130	4,052,200	532.50
2009-09-10	2,155	2,190	2,150	2,165	1,125,900	541.25
2009-09-09	2,180	2,180	2,115	2,150	1,374,800	537.50
2009-09-08	2,170	2,180	2,145	2,170	1,410,500	542.50
2009-09-07	2,140	2,185	2,125	2,160	1,729,800	540
2009-09-04	2,120	2,140	2,090	2,120	1,454,300	530
2009-09-03	2,165	2,170	2,110	2,115	2,794,700	528.75
2009-09-02	2,170	2,190	2,160	2,185	2,760,800	546.25
2009-09-01	2,205	2,260	2,180	2,250	2,516,000	562.50
2009-08-31	2,255	2,285	2,205	2,220	1,806,500	555
2009-08-28	2,255	2,285	2,235	2,245	1,133,100	561.25
2009-08-27	2,290	2,295	2,220	2,255	1,769,200	563.75
2009-08-26	2,290	2,315	2,275	2,300	1,111,300	575
2009-08-25	2,255	2,305	2,255	2,290	1,618,100	572.50
2009-08-24	2,270	2,305	2,270	2,305	1,355,800	576.25
2009-08-21	2,320	2,325	2,220	2,255	2,463,700	563.75
2009-08-20	2,255	2,305	2,245	2,290	1,477,100	572.50
2009-08-19	2,290	2,295	2,240	2,250	1,691,200	562.50
2009-08-18	2,235	2,290	2,235	2,275	1,367,900	568.75
2009-08-17	2,320	2,320	2,255	2,255	1,538,900	563.75
2009-08-14	2,330	2,330	2,285	2,305	2,430,700	576.25
2009-08-13	2,305	2,320	2,290	2,305	857,600	576.25
2009-08-12	2,280	2,300	2,265	2,265	1,079,900	566.25
2009-08-11	2,310	2,320	2,275	2,295	1,595,800	573.75
2009-08-10	2,335	2,355	2,295	2,305	1,781,000	576.25
2009-08-07	2,275	2,295	2,235	2,285	1,805,600	571.25
2009-08-06	2,255	2,320	2,250	2,305	2,979,600	576.25
2009-08-05	2,305	2,305	2,220	2,245	3,221,600	561.25
2009-08-04	2,340	2,390	2,285	2,300	4,097,300	575
2009-08-03	2,420	2,485	2,385	2,420	2,425,400	605
2009-07-31	2,435	2,455	2,390	2,390	2,292,400	597.50
2009-07-30	2,335	2,400	2,320	2,400	2,651,500	600
2009-07-29	2,280	2,330	2,275	2,295	1,564,500	573.75
2009-07-28	2,315	2,335	2,285	2,285	1,909,600	571.25
2009-07-27	2,290	2,315	2,270	2,275	1,734,300	568.75
2009-07-24	2,245	2,260	2,215	2,245	2,007,000	561.25
2009-07-23	2,175	2,230	2,170	2,190	1,516,300	547.50
2009-07-22	2,190	2,215	2,175	2,190	2,043,000	547.50
2009-07-21	2,145	2,175	2,115	2,170	1,983,000	542.50
2009-07-17	2,140	2,155	2,105	2,120	1,527,900	530
2009-07-16	2,125	2,140	2,095	2,105	1,630,200	526.25
2009-07-15	2,110	2,115	2,065	2,095	2,115,200	523.75
2009-07-14	2,115	2,155	2,090	2,145	2,097,400	536.25
2009-07-13	2,115	2,155	2,060	2,075	1,811,000	518.75
2009-07-10	2,085	2,150	2,070	2,125	2,431,700	531.25
2009-07-09	2,090	2,120	2,060	2,090	1,417,100	522.50
2009-07-08	2,115	2,150	2,100	2,110	1,555,700	527.50
2009-07-07	2,160	2,175	2,130	2,155	1,668,800	538.75
2009-07-06	2,170	2,190	2,145	2,155	1,817,000	538.75
2009-07-03	2,165	2,205	2,160	2,195	1,207,100	548.75
2009-07-02	2,215	2,245	2,205	2,205	2,439,800	551.25
2009-07-01	2,175	2,220	2,160	2,175	1,742,600	543.75
2009-06-30	2,170	2,170	2,130	2,170	1,996,200	542.50
2009-06-29	2,200	2,200	2,110	2,140	2,020,200	535
2009-06-26	2,185	2,240	2,180	2,195	4,648,600	548.75
2009-06-25	2,015	2,105	2,005	2,080	2,373,800	520
2009-06-24	1,999	2,005	1,969	1,985	2,723,100	496.25
2009-06-23	2,005	2,015	1,972	2,005	4,090,800	501.25
2009-06-22	2,025	2,085	2,015	2,060	1,651,900	515
2009-06-19	2,045	2,085	2,025	2,045	2,093,400	511.25
2009-06-18	2,050	2,060	1,996	2,040	2,240,100	510
2009-06-17	2,060	2,120	2,050	2,085	1,422,800	521.25
2009-06-16	2,110	2,120	2,065	2,085	2,068,800	521.25
2009-06-15	2,185	2,185	2,140	2,155	1,466,300	538.75
2009-06-12	2,195	2,195	2,155	2,185	4,698,600	546.25
2009-06-11	2,185	2,185	2,145	2,155	1,113,400	538.75
2009-06-10	2,165	2,180	2,155	2,180	1,418,600	545
2009-06-09	2,190	2,195	2,135	2,150	1,629,300	537.50
2009-06-08	2,175	2,215	2,170	2,190	1,474,600	547.50
2009-06-05	2,145	2,175	2,130	2,170	1,806,100	542.50
2009-06-04	2,125	2,170	2,120	2,125	2,523,300	531.25
2009-06-03	2,115	2,145	2,105	2,125	1,362,500	531.25
2009-06-02	2,130	2,135	2,100	2,100	2,818,300	525
2009-06-01	2,120	2,125	2,075	2,110	2,181,400	527.50
2009-05-29	2,110	2,120	2,080	2,120	1,948,700	530
2009-05-28	2,065	2,105	2,055	2,095	2,158,000	523.75
2009-05-27	2,095	2,100	2,060	2,080	1,993,000	520
2009-05-26	2,075	2,100	2,040	2,055	2,174,200	513.75
2009-05-25	2,050	2,070	2,035	2,045	1,866,900	511.25
2009-05-22	2,050	2,075	2,025	2,035	3,646,000	508.75
2009-05-21	2,110	2,130	2,085	2,100	2,357,600	525
2009-05-20	2,100	2,120	2,065	2,105	2,651,500	526.25
2009-05-19	2,160	2,185	2,075	2,080	5,709,400	520
2009-05-18	1,984	2,065	1,945	2,040	5,870,300	510
2009-05-15	1,930	2,025	1,928	2,000	2,945,100	500
2009-05-14	1,938	1,939	1,901	1,929	2,644,500	482.25
2009-05-13	2,015	2,030	1,952	1,961	2,833,500	490.25
2009-05-12	2,000	2,050	1,982	1,985	3,285,100	496.25
2009-05-11	2,000	2,035	1,981	2,025	3,622,000	506.25
2009-05-08	2,050	2,050	1,969	1,975	3,858,000	493.75
2009-05-07	1,993	2,050	1,967	2,050	5,891,100	512.50
2009-05-01	1,828	1,860	1,809	1,843	2,024,700	460.75
2009-04-30	1,835	1,877	1,834	1,842	3,715,100	460.50
2009-04-28	1,849	1,891	1,794	1,801	3,641,400	450.25
2009-04-27	1,891	1,905	1,854	1,894	1,702,800	473.50
2009-04-24	1,884	1,919	1,877	1,889	2,553,700	472.25
2009-04-23	1,910	1,919	1,865	1,906	2,695,700	476.50
2009-04-22	1,883	1,908	1,871	1,891	2,424,400	472.75
2009-04-21	1,861	1,870	1,824	1,851	3,777,200	462.75
2009-04-20	1,878	1,929	1,861	1,918	2,887,600	479.50
2009-04-17	1,808	1,858	1,800	1,849	2,669,600	462.25
2009-04-16	1,850	1,874	1,780	1,793	3,098,000	448.25
2009-04-15	1,803	1,815	1,768	1,798	2,774,000	449.50
2009-04-14	1,870	1,870	1,768	1,802	3,323,200	450.50
2009-04-13	1,855	1,867	1,819	1,846	2,778,000	461.50
2009-04-10	1,880	1,899	1,797	1,835	4,914,900	458.75
2009-04-09	1,803	1,845	1,792	1,840	2,522,200	460
2009-04-08	1,800	1,821	1,758	1,774	3,339,900	443.50
2009-04-07	1,814	1,884	1,814	1,853	3,645,700	463.25
2009-04-06	1,905	1,940	1,821	1,838	4,783,900	459.50
2009-04-03	1,915	1,947	1,892	1,903	6,032,200	475.75
2009-04-02	1,760	1,869	1,746	1,845	6,803,500	461.25
2009-04-01	1,659	1,712	1,644	1,712	3,877,600	428
2009-03-31	1,650	1,678	1,607	1,629	3,541,700	407.25
2009-03-30	1,750	1,761	1,607	1,629	4,730,600	407.25
2009-03-27	1,718	1,756	1,707	1,750	3,753,000	437.50
2009-03-26	1,718	1,743	1,702	1,718	3,456,900	429.50
2009-03-25	1,728	1,776	1,715	1,752	2,080,700	438
2009-03-24	1,750	1,778	1,720	1,748	3,506,200	437
2009-03-23	1,665	1,742	1,655	1,742	3,269,500	435.50
2009-03-19	1,752	1,756	1,656	1,695	2,603,200	423.75
2009-03-18	1,753	1,766	1,715	1,724	2,388,800	431
2009-03-17	1,767	1,789	1,738	1,761	3,993,600	440.25
2009-03-16	1,680	1,768	1,679	1,752	3,418,400	438
2009-03-13	1,678	1,700	1,653	1,680	6,574,600	420
2009-03-12	1,631	1,633	1,596	1,618	5,168,900	404.50
2009-03-11	1,590	1,646	1,575	1,633	5,521,800	408.25
2009-03-10	1,527	1,553	1,509	1,540	2,440,000	385
2009-03-09	1,540	1,569	1,515	1,534	2,966,100	383.50
2009-03-06	1,532	1,563	1,507	1,545	3,113,800	386.25
2009-03-05	1,559	1,590	1,531	1,555	5,372,200	388.75
2009-03-04	1,511	1,552	1,485	1,539	4,810,100	384.75
2009-03-03	1,485	1,593	1,470	1,541	6,424,200	385.25
2009-03-02	1,485	1,546	1,477	1,507	4,746,100	376.75
2009-02-27	1,596	1,596	1,520	1,545	3,338,000	386.25
2009-02-26	1,579	1,606	1,554	1,566	3,447,200	391.50
2009-02-25	1,560	1,596	1,559	1,581	3,876,100	395.25
2009-02-24	1,475	1,517	1,440	1,517	2,893,700	379.25
2009-02-23	1,430	1,508	1,416	1,473	2,652,000	368.25
2009-02-20	1,517	1,523	1,461	1,470	3,137,700	367.50
2009-02-19	1,490	1,523	1,480	1,497	2,864,600	374.25
2009-02-18	1,423	1,488	1,421	1,451	2,323,500	362.75
2009-02-17	1,465	1,479	1,434	1,464	1,825,600	366
2009-02-16	1,440	1,482	1,420	1,477	3,039,200	369.25
2009-02-13	1,420	1,441	1,353	1,415	5,481,900	353.75
2009-02-12	1,452	1,453	1,400	1,419	2,334,200	354.75
2009-02-10	1,507	1,521	1,459	1,472	3,349,300	368
2009-02-09	1,479	1,536	1,470	1,492	5,875,300	373
2009-02-06	1,425	1,455	1,399	1,419	4,746,100	354.75
2009-02-05	1,400	1,409	1,365	1,365	3,938,200	341.25
2009-02-04	1,298	1,415	1,297	1,406	4,777,800	351.50
2009-02-03	1,237	1,331	1,222	1,277	2,549,200	319.25
2009-02-02	1,235	1,268	1,200	1,236	2,076,100	309
2009-01-30	1,264	1,278	1,223	1,233	1,747,300	308.25
2009-01-29	1,338	1,367	1,321	1,344	3,413,400	336
2009-01-28	1,229	1,288	1,206	1,279	1,897,300	319.75
2009-01-27	1,170	1,258	1,170	1,249	1,914,700	312.25
2009-01-26	1,180	1,194	1,156	1,157	1,465,700	289.25
2009-01-23	1,195	1,219	1,178	1,184	1,718,300	296
2009-01-22	1,245	1,248	1,167	1,201	1,934,000	300.25
2009-01-21	1,221	1,244	1,202	1,225	2,725,000	306.25
2009-01-20	1,285	1,285	1,218	1,245	2,899,100	311.25
2009-01-19	1,284	1,315	1,261	1,305	1,867,200	326.25
2009-01-16	1,215	1,281	1,213	1,269	3,653,400	317.25
2009-01-15	1,217	1,224	1,189	1,201	3,001,900	300.25
2009-01-14	1,252	1,296	1,233	1,277	2,004,400	319.25
2009-01-13	1,281	1,281	1,242	1,251	3,541,600	312.75
2009-01-09	1,412	1,419	1,351	1,361	2,744,000	340.25
2009-01-08	1,415	1,460	1,405	1,406	2,309,100	351.50
2009-01-07	1,371	1,511	1,365	1,489	5,149,700	372.25
2009-01-06	1,273	1,321	1,266	1,311	1,725,900	327.75
2009-01-05	1,269	1,283	1,253	1,273	904,400	318.25

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