7269 スズキ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,015	2,025	1,986	2,000	1,442,100	500
2010-12-29	2,018	2,042	2,018	2,031	722,200	507.75
2010-12-28	2,032	2,034	2,013	2,018	1,212,000	504.50
2010-12-27	2,027	2,054	2,025	2,042	1,480,000	510.50
2010-12-24	2,017	2,027	2,010	2,023	726,900	505.75
2010-12-22	2,025	2,048	2,021	2,031	1,609,200	507.75
2010-12-21	2,057	2,059	2,033	2,045	1,379,300	511.25
2010-12-20	2,054	2,063	2,025	2,033	1,218,900	508.25
2010-12-17	2,045	2,054	2,032	2,034	1,665,400	508.50
2010-12-16	2,046	2,074	2,044	2,055	2,162,100	513.75
2010-12-15	2,035	2,043	2,008	2,031	2,859,700	507.75
2010-12-14	2,037	2,054	2,024	2,040	2,165,400	510
2010-12-13	2,006	2,034	1,992	2,030	2,025,000	507.50
2010-12-10	2,033	2,033	1,989	1,994	5,707,900	498.50
2010-12-09	2,033	2,039	2,009	2,016	1,931,700	504
2010-12-08	2,035	2,040	2,001	2,023	1,893,600	505.75
2010-12-07	2,054	2,055	2,010	2,018	1,684,000	504.50
2010-12-06	2,047	2,053	2,038	2,049	786,800	512.25
2010-12-03	2,076	2,077	2,045	2,057	1,791,100	514.25
2010-12-02	2,058	2,063	2,035	2,045	1,638,900	511.25
2010-12-01	1,998	2,017	1,991	2,017	2,065,900	504.25
2010-11-30	2,058	2,064	2,018	2,024	2,556,600	506
2010-11-29	2,073	2,090	2,056	2,061	2,038,300	515.25
2010-11-26	2,103	2,123	2,083	2,084	1,633,100	521
2010-11-25	2,074	2,096	2,056	2,081	1,852,700	520.25
2010-11-24	2,047	2,074	2,025	2,051	1,703,500	512.75
2010-11-22	2,093	2,107	2,030	2,080	2,040,600	520
2010-11-19	2,103	2,103	2,065	2,065	1,652,100	516.25
2010-11-18	2,049	2,093	2,023	2,089	3,301,100	522.25
2010-11-17	2,012	2,033	1,997	2,032	2,316,900	508
2010-11-16	2,055	2,065	2,015	2,024	2,087,900	506
2010-11-15	2,020	2,044	1,993	2,035	3,174,700	508.75
2010-11-12	2,045	2,060	2,012	2,015	2,769,500	503.75
2010-11-11	2,082	2,083	2,053	2,066	1,814,000	516.50
2010-11-10	2,041	2,071	2,037	2,067	2,514,600	516.75
2010-11-09	2,050	2,053	2,033	2,040	2,266,000	510
2010-11-08	2,070	2,074	2,043	2,061	3,278,000	515.25
2010-11-05	2,075	2,097	2,056	2,065	5,523,700	516.25
2010-11-04	2,035	2,058	2,011	2,044	6,581,200	511
2010-11-02	1,943	1,973	1,940	1,971	3,513,400	492.75
2010-11-01	1,977	2,025	1,934	1,949	3,602,400	487.25
2010-10-29	1,988	1,999	1,955	1,963	3,548,200	490.75
2010-10-28	1,942	1,996	1,930	1,975	3,656,000	493.75
2010-10-27	1,974	1,975	1,942	1,955	2,442,600	488.75
2010-10-26	1,963	1,973	1,939	1,941	2,177,800	485.25
2010-10-25	1,935	1,955	1,925	1,947	2,071,200	486.75
2010-10-22	1,935	1,959	1,925	1,950	1,533,300	487.50
2010-10-21	1,955	1,962	1,921	1,934	2,441,100	483.50
2010-10-20	1,954	1,961	1,930	1,952	3,441,500	488
2010-10-19	1,978	1,995	1,970	1,991	2,209,400	497.75
2010-10-18	2,004	2,012	1,977	1,982	3,076,900	495.50
2010-10-15	1,980	1,990	1,951	1,967	2,607,800	491.75
2010-10-14	1,989	2,015	1,975	2,003	4,777,100	500.75
2010-10-13	1,940	1,978	1,934	1,966	4,307,000	491.50
2010-10-12	1,954	1,958	1,903	1,904	2,824,600	476
2010-10-08	1,940	1,981	1,926	1,926	3,874,300	481.50
2010-10-07	1,941	1,961	1,919	1,928	2,874,800	482
2010-10-06	1,895	1,952	1,889	1,949	7,903,600	487.25
2010-10-05	1,803	1,859	1,800	1,853	4,296,200	463.25
2010-10-04	1,761	1,816	1,753	1,814	3,620,300	453.50
2010-10-01	1,770	1,779	1,756	1,771	3,329,500	442.75
2010-09-30	1,803	1,818	1,749	1,756	3,892,600	439
2010-09-29	1,795	1,818	1,788	1,810	4,808,900	452.50
2010-09-28	1,830	1,834	1,797	1,805	2,034,700	451.25
2010-09-27	1,832	1,837	1,821	1,831	1,871,800	457.75
2010-09-24	1,800	1,854	1,786	1,812	3,459,900	453
2010-09-22	1,840	1,852	1,825	1,834	1,865,700	458.50
2010-09-21	1,862	1,864	1,835	1,846	2,280,200	461.50
2010-09-17	1,839	1,847	1,810	1,836	2,834,400	459
2010-09-16	1,830	1,832	1,790	1,823	3,197,900	455.75
2010-09-15	1,745	1,818	1,720	1,808	4,011,300	452
2010-09-14	1,766	1,773	1,750	1,761	2,183,500	440.25
2010-09-13	1,756	1,774	1,747	1,754	1,677,800	438.50
2010-09-10	1,736	1,775	1,735	1,743	4,050,000	435.75
2010-09-09	1,738	1,747	1,713	1,723	2,279,300	430.75
2010-09-08	1,741	1,745	1,709	1,727	2,577,300	431.75
2010-09-07	1,765	1,778	1,750	1,754	1,807,300	438.50
2010-09-06	1,780	1,791	1,770	1,779	3,653,900	444.75
2010-09-03	1,732	1,759	1,730	1,752	2,665,400	438
2010-09-02	1,724	1,724	1,705	1,716	2,428,200	429
2010-09-01	1,676	1,698	1,669	1,691	2,188,400	422.75
2010-08-31	1,673	1,695	1,663	1,666	2,390,000	416.50
2010-08-30	1,723	1,739	1,690	1,697	2,184,000	424.25
2010-08-27	1,634	1,704	1,622	1,688	3,581,500	422
2010-08-26	1,619	1,638	1,605	1,638	2,741,700	409.50
2010-08-25	1,580	1,617	1,576	1,592	3,465,600	398
2010-08-24	1,627	1,628	1,598	1,603	3,031,900	400.75
2010-08-23	1,660	1,660	1,634	1,639	2,765,100	409.75
2010-08-20	1,690	1,703	1,674	1,678	1,810,700	419.50
2010-08-19	1,692	1,711	1,689	1,711	1,845,900	427.75
2010-08-18	1,692	1,703	1,674	1,691	2,225,100	422.75
2010-08-17	1,688	1,702	1,683	1,694	1,083,900	423.50
2010-08-16	1,673	1,703	1,660	1,694	1,581,100	423.50
2010-08-13	1,685	1,709	1,675	1,703	2,573,100	425.75
2010-08-12	1,685	1,705	1,650	1,695	3,179,600	423.75
2010-08-11	1,750	1,761	1,725	1,732	1,669,300	433
2010-08-10	1,784	1,798	1,772	1,780	2,513,400	445
2010-08-09	1,770	1,779	1,752	1,770	2,793,600	442.50
2010-08-06	1,791	1,808	1,782	1,808	1,561,200	452
2010-08-05	1,824	1,839	1,765	1,791	2,963,500	447.75
2010-08-04	1,837	1,842	1,759	1,797	4,171,300	449.25
2010-08-03	1,840	1,871	1,840	1,868	1,875,600	467
2010-08-02	1,811	1,849	1,810	1,826	1,495,600	456.50
2010-07-30	1,821	1,826	1,793	1,810	1,697,000	452.50
2010-07-29	1,821	1,836	1,812	1,828	1,463,300	457
2010-07-28	1,806	1,840	1,802	1,835	2,533,500	458.75
2010-07-27	1,774	1,802	1,761	1,793	2,714,800	448.25
2010-07-26	1,817	1,833	1,759	1,764	4,389,300	441
2010-07-23	1,817	1,834	1,806	1,822	1,963,500	455.50
2010-07-22	1,764	1,766	1,744	1,760	1,186,000	440
2010-07-21	1,793	1,796	1,758	1,771	1,431,500	442.75
2010-07-20	1,764	1,785	1,761	1,771	1,620,500	442.75
2010-07-16	1,817	1,837	1,797	1,810	1,668,300	452.50
2010-07-15	1,850	1,868	1,840	1,847	1,824,500	461.75
2010-07-14	1,870	1,900	1,865	1,877	1,752,300	469.25
2010-07-13	1,853	1,875	1,840	1,843	1,376,200	460.75
2010-07-12	1,810	1,855	1,810	1,843	1,400,200	460.75
2010-07-09	1,846	1,846	1,800	1,823	2,336,000	455.75
2010-07-08	1,840	1,843	1,823	1,830	1,478,100	457.50
2010-07-07	1,794	1,798	1,771	1,788	1,469,100	447
2010-07-06	1,746	1,803	1,728	1,788	2,745,700	447
2010-07-05	1,762	1,762	1,737	1,753	1,169,800	438.25
2010-07-02	1,735	1,755	1,727	1,743	1,712,300	435.75
2010-07-01	1,758	1,776	1,739	1,741	2,185,600	435.25
2010-06-30	1,742	1,760	1,727	1,757	1,873,300	439.25
2010-06-29	1,823	1,824	1,774	1,782	1,448,500	445.50
2010-06-28	1,808	1,825	1,800	1,813	1,355,800	453.25
2010-06-25	1,820	1,839	1,801	1,818	1,922,200	454.50
2010-06-24	1,867	1,878	1,852	1,859	1,091,800	464.75
2010-06-23	1,861	1,884	1,838	1,867	1,481,500	466.75
2010-06-22	1,885	1,923	1,885	1,896	1,488,600	474
2010-06-21	1,895	1,933	1,886	1,916	1,699,300	479
2010-06-18	1,893	1,898	1,866	1,884	1,461,700	471
2010-06-17	1,882	1,897	1,873	1,892	1,950,100	473
2010-06-16	1,877	1,906	1,871	1,890	2,287,600	472.50
2010-06-15	1,836	1,850	1,814	1,837	2,105,700	459.25
2010-06-14	1,833	1,854	1,831	1,840	1,159,500	460
2010-06-11	1,840	1,842	1,806	1,815	5,168,700	453.75
2010-06-10	1,786	1,802	1,760	1,800	2,682,100	450
2010-06-09	1,833	1,837	1,777	1,787	3,021,000	446.75
2010-06-08	1,824	1,865	1,812	1,844	1,743,700	461
2010-06-07	1,845	1,853	1,806	1,833	3,523,600	458.25
2010-06-04	1,906	1,950	1,901	1,925	3,685,900	481.25
2010-06-03	1,879	1,915	1,874	1,893	3,503,300	473.25
2010-06-02	1,842	1,879	1,815	1,828	3,746,000	457
2010-06-01	1,825	1,847	1,800	1,840	2,145,300	460
2010-05-31	1,855	1,879	1,827	1,827	2,121,300	456.75
2010-05-28	1,838	1,844	1,805	1,828	3,361,100	457
2010-05-27	1,751	1,798	1,740	1,798	3,375,300	449.50
2010-05-26	1,751	1,760	1,716	1,750	4,156,800	437.50
2010-05-25	1,768	1,770	1,725	1,732	2,836,100	433
2010-05-24	1,785	1,800	1,767	1,792	2,611,300	448
2010-05-21	1,762	1,800	1,750	1,775	4,347,400	443.75
2010-05-20	1,879	1,879	1,828	1,838	3,830,000	459.50
2010-05-19	1,916	1,955	1,902	1,910	5,068,600	477.50
2010-05-18	1,926	1,926	1,898	1,916	2,491,000	479
2010-05-17	1,891	1,920	1,881	1,890	3,048,800	472.50
2010-05-14	1,947	1,957	1,920	1,927	2,971,400	481.75
2010-05-13	1,929	1,975	1,918	1,968	3,222,700	492
2010-05-12	1,880	1,918	1,880	1,895	3,381,700	473.75
2010-05-11	1,898	1,905	1,856	1,878	4,723,200	469.50
2010-05-10	1,830	1,879	1,820	1,858	2,500,500	464.50
2010-05-07	1,827	1,864	1,816	1,831	5,240,500	457.75
2010-05-06	1,900	1,903	1,862	1,867	5,778,700	466.75
2010-04-30	1,996	2,000	1,978	1,989	2,833,000	497.25
2010-04-28	1,945	1,977	1,930	1,973	3,521,400	493.25
2010-04-27	1,981	1,998	1,973	1,985	2,971,500	496.25
2010-04-26	1,959	2,017	1,957	2,014	3,881,800	503.50
2010-04-23	1,922	1,935	1,917	1,933	2,343,300	483.25
2010-04-22	1,950	1,951	1,915	1,932	2,635,400	483
2010-04-21	1,951	1,963	1,943	1,957	2,668,700	489.25
2010-04-20	1,950	1,986	1,942	1,946	3,341,200	486.50
2010-04-19	1,932	1,942	1,910	1,929	2,782,600	482.25
2010-04-16	2,001	2,005	1,961	1,962	2,102,500	490.50
2010-04-15	2,006	2,014	1,991	2,005	1,909,700	501.25
2010-04-14	2,012	2,020	1,984	2,002	2,595,500	500.50
2010-04-13	2,015	2,023	1,984	1,996	2,352,800	499
2010-04-12	2,052	2,052	2,020	2,023	1,789,000	505.75
2010-04-09	2,000	2,025	1,996	2,025	3,807,400	506.25
2010-04-08	2,025	2,032	2,009	2,014	2,657,600	503.50
2010-04-07	2,074	2,091	2,052	2,066	1,959,400	516.50
2010-04-06	2,095	2,119	2,058	2,073	2,715,900	518.25
2010-04-05	2,116	2,123	2,093	2,098	1,911,500	524.50
2010-04-02	2,100	2,138	2,099	2,107	2,683,900	526.75
2010-04-01	2,100	2,110	2,063	2,092	2,685,200	523
2010-03-31	2,084	2,087	2,056	2,063	2,757,500	515.75
2010-03-30	2,070	2,085	2,054	2,079	3,059,800	519.75
2010-03-29	2,060	2,065	2,046	2,065	1,595,600	516.25
2010-03-26	2,037	2,069	2,037	2,060	2,405,900	515
2010-03-25	2,060	2,115	2,040	2,047	4,551,700	511.75
2010-03-24	2,051	2,057	2,041	2,048	2,450,000	512
2010-03-23	2,021	2,056	2,020	2,048	1,882,700	512
2010-03-19	2,036	2,051	2,032	2,044	1,737,300	511
2010-03-18	2,050	2,053	2,020	2,024	1,803,800	506
2010-03-17	2,030	2,053	2,013	2,053	2,410,900	513.25
2010-03-16	2,031	2,056	2,012	2,016	2,540,100	504
2010-03-15	2,044	2,054	2,016	2,030	2,221,300	507.50
2010-03-12	2,065	2,076	2,042	2,044	5,865,300	511
2010-03-11	2,045	2,047	2,019	2,034	1,844,800	508.50
2010-03-10	2,007	2,040	2,005	2,035	2,566,200	508.75
2010-03-09	2,030	2,030	2,001	2,010	2,100,300	502.50
2010-03-08	1,992	2,033	1,982	2,031	5,339,500	507.75
2010-03-05	1,929	1,958	1,915	1,952	3,285,300	488
2010-03-04	1,935	1,935	1,893	1,896	2,482,900	474
2010-03-03	1,890	1,947	1,889	1,935	2,833,900	483.75
2010-03-02	1,914	1,915	1,890	1,908	1,539,300	477
2010-03-01	1,884	1,927	1,880	1,914	2,057,500	478.50
2010-02-26	1,868	1,908	1,863	1,889	3,576,800	472.25
2010-02-25	1,930	1,933	1,863	1,869	2,811,300	467.25
2010-02-24	1,905	1,923	1,883	1,912	2,739,600	478
2010-02-23	1,965	1,971	1,928	1,937	3,410,400	484.25
2010-02-22	1,958	1,983	1,957	1,981	1,688,700	495.25
2010-02-19	1,987	1,991	1,932	1,935	2,446,000	483.75
2010-02-18	1,990	1,997	1,973	1,985	1,924,900	496.25
2010-02-17	1,974	1,992	1,965	1,989	1,991,000	497.25
2010-02-16	1,950	1,973	1,938	1,956	2,048,800	489
2010-02-15	2,002	2,006	1,967	1,973	1,266,500	493.25
2010-02-12	2,012	2,012	1,972	1,994	2,194,800	498.50
2010-02-10	2,009	2,017	1,970	1,982	2,527,300	495.50
2010-02-09	1,981	2,018	1,968	2,008	2,332,800	502
2010-02-08	2,000	2,005	1,982	1,995	2,792,600	498.75
2010-02-05	2,005	2,045	2,000	2,031	3,345,000	507.75
2010-02-04	2,113	2,129	2,049	2,075	2,377,800	518.75
2010-02-03	2,130	2,136	2,100	2,108	1,871,500	527
2010-02-02	2,058	2,113	2,043	2,102	2,538,200	525.50
2010-02-01	2,058	2,069	2,024	2,055	2,495,800	513.75
2010-01-29	2,093	2,097	2,038	2,051	2,907,400	512.75
2010-01-28	2,105	2,120	2,080	2,084	2,946,700	521
2010-01-27	2,123	2,179	2,100	2,110	3,659,600	527.50
2010-01-26	2,144	2,180	2,114	2,132	2,563,600	533
2010-01-25	2,155	2,155	2,125	2,131	2,065,400	532.75
2010-01-22	2,175	2,178	2,138	2,157	3,567,900	539.25
2010-01-21	2,169	2,214	2,156	2,192	3,002,000	548
2010-01-20	2,198	2,213	2,181	2,185	1,814,700	546.25
2010-01-19	2,202	2,209	2,188	2,203	1,460,900	550.75
2010-01-18	2,206	2,218	2,195	2,215	2,539,300	553.75
2010-01-15	2,215	2,245	2,192	2,206	3,516,100	551.50
2010-01-14	2,220	2,250	2,200	2,238	2,893,200	559.50
2010-01-13	2,220	2,238	2,210	2,219	1,652,500	554.75
2010-01-12	2,241	2,259	2,217	2,244	3,079,200	561
2010-01-08	2,255	2,271	2,218	2,240	2,870,300	560
2010-01-07	2,272	2,280	2,221	2,235	2,985,700	558.75
2010-01-06	2,260	2,305	2,252	2,280	2,364,300	570
2010-01-05	2,340	2,340	2,247	2,260	1,939,600	565
2010-01-04	2,272	2,318	2,270	2,301	723,500	575.25

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