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
2022-06-28816816797806106,500806
2022-06-2781281580280743,300807
2022-06-2479680279580043,200800
2022-06-2380280779280131,300801
2022-06-2281281279880122,800801
2022-06-2178681378680822,900808
2022-06-2080180178178529,200785
2022-06-1779880178679639,200796
2022-06-1681681979680118,800801
2022-06-1581781780280221,300802
2022-06-1482582780981530,200815
2022-06-1383083182282823,900828
2022-06-1086586583583939,700839
2022-06-0985886885386723,000867
2022-06-0886286585586020,400860
2022-06-0784986184685531,100855
2022-06-0684085083584622,200846
2022-06-0384085083384523,000845
2022-06-0284584883183617,500836
2022-06-0183185082484819,100848
2022-05-3184584582783131,900831
2022-05-3081685881685474,000854
2022-05-2781381680380930,400809
2022-05-2681081579980627,700806
2022-05-2578781078480223,400802
2022-05-2481181178778726,500787
2022-05-23769815768815108,400815
2022-05-2075376575376517,900765
2022-05-1974876374775717,200757
2022-05-1876076875376815,500768
2022-05-1776876974875722,600757
2022-05-1677077475176424,000764
2022-05-1377777775776938,500769
2022-05-1275575674374319,300743
2022-05-1174576574575523,100755
2022-05-1075576173875822,100758
2022-05-0978478475575518,900755
2022-05-0675978275078219,000782
2022-05-0274475974475416,000754
2022-04-2875375973175932,900759
2022-04-2772574471674441,100744
2022-04-2673073372672615,600726
2022-04-2573073772572814,800728
2022-04-2272474372474220,100742
2022-04-2173274072472422,900724
2022-04-2072773972573219,100732
2022-04-1972272571772211,200722
2022-04-1872772871672213,000722
2022-04-1573773772672717,200727
2022-04-1472473672473411,100734
2022-04-1372973771772440,900724
2022-04-1273573872872812,800728
2022-04-1174474673373914,100739
2022-04-0875776274374522,100745
2022-04-0777777775475725,500757
2022-04-0678978977978315,000783
2022-04-0580380378678916,200789
2022-04-0479979978378814,400788
2022-04-017937997827939,700793
2022-03-3180080879479716,000797
2022-03-3079480579080529,200805
2022-03-2978379377979332,200793
2022-03-2877678376878330,700783
2022-03-2578478576977424,800774
2022-03-2478078377378033,000780
2022-03-2378478977978321,200783
2022-03-2278078577077416,400774
2022-03-1877077976277715,500777
2022-03-1776878076077232,600772
2022-03-1677877876276623,500766
2022-03-1574476874076813,200768
2022-03-1475676174374427,800744
2022-03-1174876574175025,800750
2022-03-1075577075276334,700763
2022-03-0973975773073449,400734
2022-03-0874076273374848,700748
2022-03-0776076474475355,700753
2022-03-0480280377777742,200777
2022-03-0381781780480628,500806
2022-03-0280081280080222,100802
2022-03-0182582580981420,200814
2022-02-2882582581181620,800816
2022-02-2580882080182024,100820
2022-02-2481481479680835,700808
2022-02-2281282181081419,100814
2022-02-2180582980282921,800829
2022-02-1881583380481425,200814
2022-02-1783483582182316,500823
2022-02-1681883581783524,900835
2022-02-1583984980180153,100801
2022-02-1486186883583829,500838
2022-02-1087888285986621,900866
2022-02-098688778678778,800877
2022-02-088688708618679,300867
2022-02-078788788628659,200865
2022-02-0485587885087424,700874
2022-02-0386186184885720,500857
2022-02-0284786784686724,200867
2022-02-0185387984484934,700849
2022-01-3181885581885533,600855
2022-01-28810829804829114,900829
2022-01-2784284779980064,700800
2022-01-2683484383183627,500836
2022-01-2584484882983435,500834
2022-01-2484885483585329,900853
2022-01-2184885783585533,400855
2022-01-2085186684685727,700857
2022-01-1987087785085136,200851
2022-01-1888889587388027,800880
2022-01-1788689587987915,200879
2022-01-1488289387688635,600886
2022-01-1389989988588622,200886
2022-01-1288590488589940,500899
2022-01-1188688686487037,800870
2022-01-0789490188389140,300891
2022-01-0689890889189438,700894
2022-01-0590592090090147,100901
2022-01-0488791288390628,800906

分割・併合履歴 : [2015-06-26]1株→2株