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

6785 (株)鈴木 の時系列データ [2022年度]

6785 (株)鈴木の時系列データ [2022年度]