6785 (株)鈴木 の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-28 | 816 | 816 | 797 | 806 | 106,500 | 806 |
2022-06-27 | 812 | 815 | 802 | 807 | 43,300 | 807 |
2022-06-24 | 796 | 802 | 795 | 800 | 43,200 | 800 |
2022-06-23 | 802 | 807 | 792 | 801 | 31,300 | 801 |
2022-06-22 | 812 | 812 | 798 | 801 | 22,800 | 801 |
2022-06-21 | 786 | 813 | 786 | 808 | 22,900 | 808 |
2022-06-20 | 801 | 801 | 781 | 785 | 29,200 | 785 |
2022-06-17 | 798 | 801 | 786 | 796 | 39,200 | 796 |
2022-06-16 | 816 | 819 | 796 | 801 | 18,800 | 801 |
2022-06-15 | 817 | 817 | 802 | 802 | 21,300 | 802 |
2022-06-14 | 825 | 827 | 809 | 815 | 30,200 | 815 |
2022-06-13 | 830 | 831 | 822 | 828 | 23,900 | 828 |
2022-06-10 | 865 | 865 | 835 | 839 | 39,700 | 839 |
2022-06-09 | 858 | 868 | 853 | 867 | 23,000 | 867 |
2022-06-08 | 862 | 865 | 855 | 860 | 20,400 | 860 |
2022-06-07 | 849 | 861 | 846 | 855 | 31,100 | 855 |
2022-06-06 | 840 | 850 | 835 | 846 | 22,200 | 846 |
2022-06-03 | 840 | 850 | 833 | 845 | 23,000 | 845 |
2022-06-02 | 845 | 848 | 831 | 836 | 17,500 | 836 |
2022-06-01 | 831 | 850 | 824 | 848 | 19,100 | 848 |
2022-05-31 | 845 | 845 | 827 | 831 | 31,900 | 831 |
2022-05-30 | 816 | 858 | 816 | 854 | 74,000 | 854 |
2022-05-27 | 813 | 816 | 803 | 809 | 30,400 | 809 |
2022-05-26 | 810 | 815 | 799 | 806 | 27,700 | 806 |
2022-05-25 | 787 | 810 | 784 | 802 | 23,400 | 802 |
2022-05-24 | 811 | 811 | 787 | 787 | 26,500 | 787 |
2022-05-23 | 769 | 815 | 768 | 815 | 108,400 | 815 |
2022-05-20 | 753 | 765 | 753 | 765 | 17,900 | 765 |
2022-05-19 | 748 | 763 | 747 | 757 | 17,200 | 757 |
2022-05-18 | 760 | 768 | 753 | 768 | 15,500 | 768 |
2022-05-17 | 768 | 769 | 748 | 757 | 22,600 | 757 |
2022-05-16 | 770 | 774 | 751 | 764 | 24,000 | 764 |
2022-05-13 | 777 | 777 | 757 | 769 | 38,500 | 769 |
2022-05-12 | 755 | 756 | 743 | 743 | 19,300 | 743 |
2022-05-11 | 745 | 765 | 745 | 755 | 23,100 | 755 |
2022-05-10 | 755 | 761 | 738 | 758 | 22,100 | 758 |
2022-05-09 | 784 | 784 | 755 | 755 | 18,900 | 755 |
2022-05-06 | 759 | 782 | 750 | 782 | 19,000 | 782 |
2022-05-02 | 744 | 759 | 744 | 754 | 16,000 | 754 |
2022-04-28 | 753 | 759 | 731 | 759 | 32,900 | 759 |
2022-04-27 | 725 | 744 | 716 | 744 | 41,100 | 744 |
2022-04-26 | 730 | 733 | 726 | 726 | 15,600 | 726 |
2022-04-25 | 730 | 737 | 725 | 728 | 14,800 | 728 |
2022-04-22 | 724 | 743 | 724 | 742 | 20,100 | 742 |
2022-04-21 | 732 | 740 | 724 | 724 | 22,900 | 724 |
2022-04-20 | 727 | 739 | 725 | 732 | 19,100 | 732 |
2022-04-19 | 722 | 725 | 717 | 722 | 11,200 | 722 |
2022-04-18 | 727 | 728 | 716 | 722 | 13,000 | 722 |
2022-04-15 | 737 | 737 | 726 | 727 | 17,200 | 727 |
2022-04-14 | 724 | 736 | 724 | 734 | 11,100 | 734 |
2022-04-13 | 729 | 737 | 717 | 724 | 40,900 | 724 |
2022-04-12 | 735 | 738 | 728 | 728 | 12,800 | 728 |
2022-04-11 | 744 | 746 | 733 | 739 | 14,100 | 739 |
2022-04-08 | 757 | 762 | 743 | 745 | 22,100 | 745 |
2022-04-07 | 777 | 777 | 754 | 757 | 25,500 | 757 |
2022-04-06 | 789 | 789 | 779 | 783 | 15,000 | 783 |
2022-04-05 | 803 | 803 | 786 | 789 | 16,200 | 789 |
2022-04-04 | 799 | 799 | 783 | 788 | 14,400 | 788 |
2022-04-01 | 793 | 799 | 782 | 793 | 9,700 | 793 |
2022-03-31 | 800 | 808 | 794 | 797 | 16,000 | 797 |
2022-03-30 | 794 | 805 | 790 | 805 | 29,200 | 805 |
2022-03-29 | 783 | 793 | 779 | 793 | 32,200 | 793 |
2022-03-28 | 776 | 783 | 768 | 783 | 30,700 | 783 |
2022-03-25 | 784 | 785 | 769 | 774 | 24,800 | 774 |
2022-03-24 | 780 | 783 | 773 | 780 | 33,000 | 780 |
2022-03-23 | 784 | 789 | 779 | 783 | 21,200 | 783 |
2022-03-22 | 780 | 785 | 770 | 774 | 16,400 | 774 |
2022-03-18 | 770 | 779 | 762 | 777 | 15,500 | 777 |
2022-03-17 | 768 | 780 | 760 | 772 | 32,600 | 772 |
2022-03-16 | 778 | 778 | 762 | 766 | 23,500 | 766 |
2022-03-15 | 744 | 768 | 740 | 768 | 13,200 | 768 |
2022-03-14 | 756 | 761 | 743 | 744 | 27,800 | 744 |
2022-03-11 | 748 | 765 | 741 | 750 | 25,800 | 750 |
2022-03-10 | 755 | 770 | 752 | 763 | 34,700 | 763 |
2022-03-09 | 739 | 757 | 730 | 734 | 49,400 | 734 |
2022-03-08 | 740 | 762 | 733 | 748 | 48,700 | 748 |
2022-03-07 | 760 | 764 | 744 | 753 | 55,700 | 753 |
2022-03-04 | 802 | 803 | 777 | 777 | 42,200 | 777 |
2022-03-03 | 817 | 817 | 804 | 806 | 28,500 | 806 |
2022-03-02 | 800 | 812 | 800 | 802 | 22,100 | 802 |
2022-03-01 | 825 | 825 | 809 | 814 | 20,200 | 814 |
2022-02-28 | 825 | 825 | 811 | 816 | 20,800 | 816 |
2022-02-25 | 808 | 820 | 801 | 820 | 24,100 | 820 |
2022-02-24 | 814 | 814 | 796 | 808 | 35,700 | 808 |
2022-02-22 | 812 | 821 | 810 | 814 | 19,100 | 814 |
2022-02-21 | 805 | 829 | 802 | 829 | 21,800 | 829 |
2022-02-18 | 815 | 833 | 804 | 814 | 25,200 | 814 |
2022-02-17 | 834 | 835 | 821 | 823 | 16,500 | 823 |
2022-02-16 | 818 | 835 | 817 | 835 | 24,900 | 835 |
2022-02-15 | 839 | 849 | 801 | 801 | 53,100 | 801 |
2022-02-14 | 861 | 868 | 835 | 838 | 29,500 | 838 |
2022-02-10 | 878 | 882 | 859 | 866 | 21,900 | 866 |
2022-02-09 | 868 | 877 | 867 | 877 | 8,800 | 877 |
2022-02-08 | 868 | 870 | 861 | 867 | 9,300 | 867 |
2022-02-07 | 878 | 878 | 862 | 865 | 9,200 | 865 |
2022-02-04 | 855 | 878 | 850 | 874 | 24,700 | 874 |
2022-02-03 | 861 | 861 | 848 | 857 | 20,500 | 857 |
2022-02-02 | 847 | 867 | 846 | 867 | 24,200 | 867 |
2022-02-01 | 853 | 879 | 844 | 849 | 34,700 | 849 |
2022-01-31 | 818 | 855 | 818 | 855 | 33,600 | 855 |
2022-01-28 | 810 | 829 | 804 | 829 | 114,900 | 829 |
2022-01-27 | 842 | 847 | 799 | 800 | 64,700 | 800 |
2022-01-26 | 834 | 843 | 831 | 836 | 27,500 | 836 |
2022-01-25 | 844 | 848 | 829 | 834 | 35,500 | 834 |
2022-01-24 | 848 | 854 | 835 | 853 | 29,900 | 853 |
2022-01-21 | 848 | 857 | 835 | 855 | 33,400 | 855 |
2022-01-20 | 851 | 866 | 846 | 857 | 27,700 | 857 |
2022-01-19 | 870 | 877 | 850 | 851 | 36,200 | 851 |
2022-01-18 | 888 | 895 | 873 | 880 | 27,800 | 880 |
2022-01-17 | 886 | 895 | 879 | 879 | 15,200 | 879 |
2022-01-14 | 882 | 893 | 876 | 886 | 35,600 | 886 |
2022-01-13 | 899 | 899 | 885 | 886 | 22,200 | 886 |
2022-01-12 | 885 | 904 | 885 | 899 | 40,500 | 899 |
2022-01-11 | 886 | 886 | 864 | 870 | 37,800 | 870 |
2022-01-07 | 894 | 901 | 883 | 891 | 40,300 | 891 |
2022-01-06 | 898 | 908 | 891 | 894 | 38,700 | 894 |
2022-01-05 | 905 | 920 | 900 | 901 | 47,100 | 901 |
2022-01-04 | 887 | 912 | 883 | 906 | 28,800 | 906 |
分割・併合履歴 : [2015-06-26]1株→2株