7269 スズキ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,220	2,250	2,216	2,242	1,580,500	560.50
2012-12-27	2,190	2,215	2,172	2,200	1,629,200	550
2012-12-26	2,167	2,183	2,148	2,177	1,095,300	544.25
2012-12-25	2,160	2,172	2,134	2,139	1,204,300	534.75
2012-12-21	2,173	2,197	2,112	2,122	2,933,100	530.50
2012-12-20	2,133	2,172	2,105	2,123	4,474,800	530.75
2012-12-19	2,082	2,135	2,078	2,132	3,200,200	533
2012-12-18	2,042	2,054	2,034	2,042	1,698,700	510.50
2012-12-17	2,060	2,061	2,032	2,033	2,637,600	508.25
2012-12-14	2,013	2,042	2,001	2,027	4,216,200	506.75
2012-12-13	2,005	2,040	1,990	1,994	2,495,000	498.50
2012-12-12	2,007	2,012	1,978	1,989	1,976,100	497.25
2012-12-11	1,949	2,011	1,948	2,006	3,518,100	501.50
2012-12-10	1,931	1,932	1,909	1,927	1,333,700	481.75
2012-12-07	1,925	1,935	1,912	1,923	2,277,600	480.75
2012-12-06	1,943	1,947	1,918	1,918	2,653,700	479.50
2012-12-05	1,908	1,946	1,902	1,922	1,954,000	480.50
2012-12-04	1,936	1,973	1,925	1,948	2,111,000	487
2012-12-03	1,979	1,982	1,929	1,937	2,057,300	484.25
2012-11-30	1,961	1,975	1,941	1,956	2,234,500	489
2012-11-29	1,951	1,965	1,931	1,951	2,028,500	487.75
2012-11-28	1,919	1,929	1,900	1,922	2,421,200	480.50
2012-11-27	1,932	1,940	1,893	1,919	1,674,300	479.75
2012-11-26	1,935	1,965	1,926	1,927	1,735,500	481.75
2012-11-22	1,934	1,949	1,915	1,928	1,551,600	482
2012-11-21	1,898	1,944	1,889	1,902	2,473,200	475.50
2012-11-20	1,888	1,903	1,869	1,885	1,562,500	471.25
2012-11-19	1,900	1,918	1,866	1,866	1,717,600	466.50
2012-11-16	1,834	1,877	1,829	1,871	1,927,800	467.75
2012-11-15	1,793	1,827	1,778	1,826	1,440,800	456.50
2012-11-14	1,782	1,819	1,767	1,781	1,252,500	445.25
2012-11-13	1,836	1,849	1,775	1,786	2,440,300	446.50
2012-11-12	1,768	1,853	1,765	1,835	5,177,800	458.75
2012-11-09	1,795	1,795	1,741	1,756	2,831,400	439
2012-11-08	1,800	1,819	1,778	1,791	2,205,300	447.75
2012-11-07	1,855	1,867	1,816	1,830	1,468,700	457.50
2012-11-06	1,806	1,849	1,800	1,847	1,955,900	461.75
2012-11-05	1,815	1,839	1,812	1,835	1,347,200	458.75
2012-11-02	1,844	1,854	1,811	1,819	2,674,700	454.75
2012-11-01	1,831	1,840	1,805	1,831	1,438,200	457.75
2012-10-31	1,767	1,837	1,757	1,808	2,757,100	452
2012-10-30	1,756	1,805	1,753	1,765	2,216,500	441.25
2012-10-29	1,780	1,786	1,748	1,752	1,524,200	438
2012-10-26	1,807	1,812	1,766	1,766	1,864,200	441.50
2012-10-25	1,771	1,795	1,743	1,791	3,923,600	447.75
2012-10-24	1,763	1,828	1,760	1,796	6,684,200	449
2012-10-23	1,749	1,760	1,723	1,750	2,147,600	437.50
2012-10-22	1,685	1,733	1,681	1,724	1,889,500	431
2012-10-19	1,706	1,733	1,701	1,724	1,873,500	431
2012-10-18	1,707	1,719	1,687	1,715	3,244,500	428.75
2012-10-17	1,697	1,744	1,689	1,709	3,510,800	427.25
2012-10-16	1,679	1,685	1,661	1,679	1,955,400	419.75
2012-10-15	1,620	1,677	1,620	1,672	2,827,800	418
2012-10-12	1,643	1,651	1,612	1,624	3,155,800	406
2012-10-11	1,585	1,610	1,571	1,604	2,108,600	401
2012-10-10	1,583	1,620	1,582	1,613	2,327,500	403.25
2012-10-09	1,637	1,642	1,597	1,602	2,568,000	400.50
2012-10-05	1,648	1,659	1,601	1,637	3,417,700	409.25
2012-10-04	1,627	1,687	1,622	1,647	4,061,400	411.75
2012-10-03	1,595	1,626	1,593	1,619	3,955,600	404.75
2012-10-02	1,588	1,614	1,580	1,583	3,349,500	395.75
2012-10-01	1,514	1,570	1,502	1,567	2,979,400	391.75
2012-09-28	1,565	1,570	1,509	1,515	2,660,000	378.75
2012-09-27	1,528	1,550	1,519	1,539	2,351,700	384.75
2012-09-26	1,533	1,561	1,512	1,518	3,686,500	379.50
2012-09-25	1,462	1,535	1,462	1,534	4,654,300	383.50
2012-09-24	1,472	1,474	1,442	1,462	1,602,500	365.50
2012-09-21	1,461	1,483	1,459	1,469	1,331,700	367.25
2012-09-20	1,487	1,508	1,460	1,465	3,016,500	366.25
2012-09-19	1,497	1,515	1,483	1,491	2,138,900	372.75
2012-09-18	1,502	1,519	1,478	1,483	2,059,600	370.75
2012-09-14	1,466	1,494	1,466	1,487	3,016,000	371.75
2012-09-13	1,449	1,467	1,434	1,450	1,124,400	362.50
2012-09-12	1,419	1,447	1,413	1,447	1,041,400	361.75
2012-09-11	1,411	1,423	1,403	1,422	913,600	355.50
2012-09-10	1,431	1,442	1,424	1,427	1,454,000	356.75
2012-09-07	1,433	1,433	1,409	1,431	2,001,100	357.75
2012-09-06	1,373	1,387	1,354	1,377	2,513,500	344.25
2012-09-05	1,399	1,399	1,361	1,363	2,507,500	340.75
2012-09-04	1,422	1,423	1,403	1,415	1,375,100	353.75
2012-09-03	1,420	1,440	1,406	1,423	1,371,500	355.75
2012-08-31	1,457	1,463	1,422	1,428	2,572,200	357
2012-08-30	1,498	1,507	1,477	1,480	1,113,200	370
2012-08-29	1,488	1,502	1,487	1,494	1,015,500	373.50
2012-08-28	1,521	1,523	1,480	1,487	2,234,600	371.75
2012-08-27	1,543	1,553	1,528	1,528	1,107,400	382
2012-08-24	1,520	1,526	1,502	1,522	1,402,200	380.50
2012-08-23	1,529	1,549	1,522	1,545	1,293,600	386.25
2012-08-22	1,560	1,562	1,524	1,548	1,670,800	387
2012-08-21	1,554	1,567	1,550	1,563	1,061,200	390.75
2012-08-20	1,585	1,586	1,548	1,557	1,453,400	389.25
2012-08-17	1,540	1,569	1,528	1,566	2,089,100	391.50
2012-08-16	1,510	1,556	1,508	1,538	1,908,700	384.50
2012-08-15	1,507	1,515	1,498	1,507	1,788,200	376.75
2012-08-14	1,499	1,508	1,492	1,499	1,601,600	374.75
2012-08-13	1,504	1,529	1,490	1,499	1,216,600	374.75
2012-08-10	1,516	1,525	1,488	1,498	1,370,600	374.50
2012-08-09	1,496	1,522	1,490	1,512	1,575,200	378
2012-08-08	1,495	1,529	1,487	1,496	2,099,800	374
2012-08-07	1,449	1,482	1,441	1,479	2,392,400	369.75
2012-08-06	1,474	1,475	1,440	1,466	2,751,600	366.50
2012-08-03	1,389	1,467	1,380	1,462	3,595,000	365.50
2012-08-02	1,407	1,431	1,404	1,413	1,848,300	353.25
2012-08-01	1,427	1,427	1,406	1,415	1,525,800	353.75
2012-07-31	1,422	1,453	1,407	1,441	2,457,300	360.25
2012-07-30	1,408	1,427	1,403	1,408	2,436,500	352
2012-07-27	1,374	1,404	1,367	1,383	2,206,100	345.75
2012-07-26	1,368	1,372	1,331	1,360	2,129,900	340
2012-07-25	1,383	1,383	1,356	1,367	2,160,800	341.75
2012-07-24	1,358	1,402	1,356	1,390	2,622,700	347.50
2012-07-23	1,405	1,416	1,362	1,366	3,421,000	341.50
2012-07-20	1,421	1,463	1,412	1,422	5,411,800	355.50
2012-07-19	1,509	1,514	1,446	1,451	5,217,900	362.75
2012-07-18	1,516	1,526	1,506	1,508	1,706,800	377
2012-07-17	1,531	1,533	1,510	1,514	1,252,000	378.50
2012-07-13	1,537	1,550	1,523	1,529	1,578,400	382.25
2012-07-12	1,567	1,569	1,538	1,544	1,568,200	386
2012-07-11	1,571	1,575	1,550	1,560	1,208,000	390
2012-07-10	1,584	1,599	1,571	1,571	1,388,900	392.75
2012-07-09	1,601	1,608	1,577	1,583	1,194,700	395.75
2012-07-06	1,648	1,649	1,614	1,628	1,671,900	407
2012-07-05	1,626	1,648	1,622	1,648	1,198,700	412
2012-07-04	1,650	1,654	1,630	1,630	1,327,900	407.50
2012-07-03	1,629	1,646	1,623	1,638	1,305,600	409.50
2012-07-02	1,641	1,641	1,617	1,623	1,420,600	405.75
2012-06-29	1,581	1,629	1,576	1,621	3,561,800	405.25
2012-06-28	1,564	1,580	1,561	1,570	2,059,900	392.50
2012-06-27	1,592	1,592	1,556	1,563	2,340,300	390.75
2012-06-26	1,587	1,606	1,581	1,590	1,902,100	397.50
2012-06-25	1,612	1,618	1,590	1,593	1,339,700	398.25
2012-06-22	1,615	1,622	1,597	1,605	2,581,000	401.25
2012-06-21	1,634	1,661	1,631	1,650	1,535,500	412.50
2012-06-20	1,628	1,636	1,623	1,625	1,931,300	406.25
2012-06-19	1,637	1,637	1,604	1,611	1,456,600	402.75
2012-06-18	1,679	1,679	1,645	1,648	2,121,300	412
2012-06-15	1,635	1,638	1,611	1,617	1,536,500	404.25
2012-06-14	1,635	1,638	1,608	1,630	1,536,600	407.50
2012-06-13	1,624	1,633	1,613	1,628	1,379,800	407
2012-06-12	1,600	1,628	1,591	1,613	1,781,000	403.25
2012-06-11	1,656	1,662	1,624	1,630	1,885,600	407.50
2012-06-08	1,629	1,634	1,602	1,620	4,500,400	405
2012-06-07	1,621	1,645	1,606	1,627	2,591,400	406.75
2012-06-06	1,582	1,606	1,562	1,604	4,042,000	401
2012-06-05	1,579	1,583	1,558	1,579	1,822,100	394.75
2012-06-04	1,561	1,590	1,555	1,560	2,555,400	390
2012-06-01	1,621	1,629	1,593	1,596	1,973,700	399
2012-05-31	1,620	1,632	1,602	1,632	3,497,600	408
2012-05-30	1,634	1,644	1,621	1,644	1,772,900	411
2012-05-29	1,627	1,632	1,595	1,632	1,728,200	408
2012-05-28	1,656	1,663	1,627	1,634	1,645,000	408.50
2012-05-25	1,661	1,664	1,638	1,647	2,226,100	411.75
2012-05-24	1,651	1,667	1,638	1,649	2,415,400	412.25
2012-05-23	1,675	1,681	1,654	1,657	2,240,000	414.25
2012-05-22	1,685	1,693	1,668	1,674	2,915,600	418.50
2012-05-21	1,677	1,702	1,674	1,685	1,477,800	421.25
2012-05-18	1,712	1,714	1,691	1,696	2,258,500	424
2012-05-17	1,744	1,767	1,735	1,759	2,333,400	439.75
2012-05-16	1,752	1,786	1,745	1,757	3,015,000	439.25
2012-05-15	1,753	1,771	1,728	1,750	2,011,300	437.50
2012-05-14	1,773	1,788	1,760	1,761	1,606,900	440.25
2012-05-11	1,773	1,799	1,770	1,780	1,582,800	445
2012-05-10	1,775	1,788	1,758	1,773	1,449,400	443.25
2012-05-09	1,800	1,800	1,770	1,781	1,408,900	445.25
2012-05-08	1,814	1,818	1,795	1,812	1,186,000	453
2012-05-07	1,773	1,810	1,770	1,794	1,176,200	448.50
2012-05-02	1,865	1,874	1,846	1,857	965,500	464.25
2012-05-01	1,886	1,890	1,840	1,849	1,389,800	462.25
2012-04-27	1,903	1,939	1,877	1,897	1,778,300	474.25
2012-04-26	1,928	1,930	1,894	1,903	1,057,000	475.75
2012-04-25	1,924	1,924	1,890	1,905	952,900	476.25
2012-04-24	1,860	1,907	1,860	1,891	1,186,000	472.75
2012-04-23	1,900	1,918	1,878	1,880	1,218,500	470
2012-04-20	1,927	1,932	1,876	1,899	1,602,300	474.75
2012-04-19	1,903	1,933	1,898	1,920	1,005,500	480
2012-04-18	1,924	1,928	1,903	1,920	2,053,900	480
2012-04-17	1,876	1,909	1,835	1,884	2,839,600	471
2012-04-16	1,869	1,885	1,859	1,861	1,268,200	465.25
2012-04-13	1,924	1,932	1,878	1,893	3,486,500	473.25
2012-04-12	1,900	1,924	1,880	1,915	1,312,100	478.75
2012-04-11	1,866	1,906	1,862	1,896	2,196,400	474
2012-04-10	1,897	1,946	1,883	1,906	2,098,100	476.50
2012-04-09	1,894	1,894	1,863	1,869	2,262,800	467.25
2012-04-06	1,962	1,979	1,925	1,934	1,378,200	483.50
2012-04-05	1,981	1,991	1,957	1,976	1,754,300	494
2012-04-04	2,040	2,072	1,980	1,981	2,766,000	495.25
2012-04-03	1,999	2,010	1,982	2,008	1,004,600	502
2012-04-02	2,017	2,037	2,006	2,024	1,851,100	506
2012-03-30	1,980	1,996	1,965	1,977	1,363,500	494.25
2012-03-29	2,006	2,018	1,976	1,985	1,266,700	496.25
2012-03-28	2,010	2,024	1,992	2,020	1,130,000	505
2012-03-27	2,019	2,024	2,002	2,019	1,635,300	504.75
2012-03-26	1,981	2,012	1,977	1,988	1,706,600	497
2012-03-23	1,963	1,988	1,959	1,975	2,156,500	493.75
2012-03-22	1,967	2,006	1,965	1,996	1,818,900	499
2012-03-21	1,979	1,983	1,964	1,970	1,874,400	492.50
2012-03-19	2,026	2,028	1,993	1,997	1,804,900	499.25
2012-03-16	2,024	2,024	2,005	2,010	1,562,900	502.50
2012-03-15	2,015	2,039	2,014	2,025	1,948,400	506.25
2012-03-14	2,015	2,028	2,003	2,003	1,868,700	500.75
2012-03-13	1,973	1,991	1,969	1,973	2,386,600	493.25
2012-03-12	1,990	1,997	1,962	1,962	1,825,200	490.50
2012-03-09	1,969	1,992	1,952	1,977	4,736,900	494.25
2012-03-08	1,915	1,929	1,894	1,929	2,265,800	482.25
2012-03-07	1,859	1,891	1,859	1,875	1,890,700	468.75
2012-03-06	1,927	1,936	1,886	1,897	2,663,500	474.25
2012-03-05	1,953	1,960	1,920	1,926	1,581,300	481.50
2012-03-02	1,968	1,969	1,937	1,952	1,512,500	488
2012-03-01	1,949	1,973	1,931	1,944	1,784,700	486
2012-02-29	1,949	1,960	1,920	1,927	2,541,500	481.75
2012-02-28	1,920	1,946	1,913	1,942	3,082,700	485.50
2012-02-27	1,977	1,983	1,955	1,955	1,413,300	488.75
2012-02-24	1,949	1,965	1,944	1,961	1,684,300	490.25
2012-02-23	1,947	1,963	1,928	1,960	2,110,300	490
2012-02-22	1,915	1,943	1,906	1,940	1,707,300	485
2012-02-21	1,920	1,934	1,902	1,912	1,485,600	478
2012-02-20	1,930	1,937	1,917	1,922	1,483,600	480.50
2012-02-17	1,900	1,917	1,892	1,895	1,644,900	473.75
2012-02-16	1,867	1,877	1,848	1,867	2,005,000	466.75
2012-02-15	1,814	1,888	1,807	1,872	2,475,600	468
2012-02-14	1,781	1,823	1,779	1,811	1,647,300	452.75
2012-02-13	1,796	1,801	1,777	1,785	1,545,500	446.25
2012-02-10	1,808	1,818	1,782	1,787	1,633,500	446.75
2012-02-09	1,822	1,822	1,802	1,807	1,321,600	451.75
2012-02-08	1,800	1,827	1,799	1,823	2,615,400	455.75
2012-02-07	1,790	1,795	1,768	1,773	1,957,500	443.25
2012-02-06	1,812	1,818	1,791	1,805	1,575,900	451.25
2012-02-03	1,771	1,786	1,757	1,777	1,663,800	444.25
2012-02-02	1,758	1,779	1,756	1,766	1,628,800	441.50
2012-02-01	1,717	1,773	1,717	1,755	1,782,900	438.75
2012-01-31	1,738	1,749	1,726	1,738	2,062,100	434.50
2012-01-30	1,720	1,740	1,712	1,721	1,566,700	430.25
2012-01-27	1,742	1,745	1,720	1,735	1,775,200	433.75
2012-01-26	1,763	1,766	1,726	1,735	1,762,200	433.75
2012-01-25	1,712	1,761	1,707	1,752	3,157,900	438
2012-01-24	1,666	1,705	1,665	1,685	2,457,500	421.25
2012-01-23	1,655	1,666	1,632	1,645	1,541,100	411.25
2012-01-20	1,655	1,679	1,648	1,669	2,340,100	417.25
2012-01-19	1,592	1,639	1,592	1,624	2,103,000	406
2012-01-18	1,560	1,581	1,547	1,576	2,345,700	394
2012-01-17	1,610	1,612	1,582	1,600	1,004,100	400
2012-01-16	1,579	1,593	1,560	1,590	917,000	397.50
2012-01-13	1,586	1,619	1,584	1,614	2,531,700	403.50
2012-01-12	1,571	1,578	1,555	1,565	791,600	391.25
2012-01-11	1,578	1,583	1,551	1,571	1,443,100	392.75
2012-01-10	1,591	1,594	1,577	1,581	973,900	395.25
2012-01-06	1,598	1,602	1,572	1,584	1,476,400	396
2012-01-05	1,604	1,613	1,595	1,606	1,498,900	401.50
2012-01-04	1,630	1,654	1,624	1,627	1,751,800	406.75

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