6785 (株)鈴木 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2289189188088341,100883
2021-10-2190591590090042,900900
2021-10-2091291590390339,200903
2021-10-1990291289691240,400912
2021-10-1888690588389947,500899
2021-10-1585888785888644,100886
2021-10-1486486885585828,800858
2021-10-1386687486286840,400868
2021-10-1286687186586937,200869
2021-10-1188788786286635,800866
2021-10-0887488687088269,200882
2021-10-0784687384686487,900864
2021-10-0682985982884483,900844
2021-10-05824830816820106,500820
2021-10-0484884983383373,900833
2021-10-0184985984484675,400846
2021-09-3085486085085042,200850
2021-09-2986086284285352,700853
2021-09-2887087685987251,100872
2021-09-2787788086987255,700872
2021-09-2487988787188170,600881
2021-09-22870875859859104,800859
2021-09-2185687285286891,700868
2021-09-17895902886896100,600896
2021-09-1690390889990362,300903
2021-09-1590890989690467,000904
2021-09-1490291889891667,700916
2021-09-1389590188289762,000897
2021-09-1087989187689176,400891
2021-09-0989689687888264,700882
2021-09-08874907869891311,000891
2021-09-0788088086587249,900872
2021-09-0688088086487297,700872
2021-09-03850870844870184,300870
2021-09-0285686184585275,400852
2021-09-01848856839851100,000851
2021-08-3184585584384668,100846
2021-08-3084284983584365,500843
2021-08-2783184382683470,300834
2021-08-2684084082482843,300828
2021-08-2583584682082954,000829
2021-08-2481583981583049,300830
2021-08-2380081579581169,100811
2021-08-2080081178578798,300787
2021-08-19812820800800107,000800
2021-08-1881882680781459,800814
2021-08-17841850816822134,100822
2021-08-16862864838840113,800840
2021-08-13867877863868101,000868
2021-08-12840874840865210,000865
2021-08-11851865832840442,300840
2021-08-1092795092294079,600940
2021-08-0693793791591755,100917
2021-08-0591993091992262,900922
2021-08-0491993291992361,400923
2021-08-0393393892492436,700924
2021-08-0291494091493356,000933
2021-07-3092893591091274,200912
2021-07-2992893491992836,100928
2021-07-2893493791792140,900921
2021-07-2793894293494131,700941
2021-07-2692994392993549,400935
2021-07-2191892691291442,400914
2021-07-2090992090591070,500910
2021-07-1993093191292460,400924
2021-07-1693294292894026,300940
2021-07-1594594593493742,800937
2021-07-1495095794394764,000947
2021-07-1396096395096098,600960
2021-07-12943958941950109,300950
2021-07-09890920882916178,800916
2021-07-08914919904904113,100904
2021-07-07924932911912139,500912
2021-07-06929943911937185,800937
2021-07-05946946928929154,100929
2021-07-02954957947954123,000954
2021-07-01975975942942224,200942
2021-06-30989990976976159,000976
2021-06-299951,000985986144,000986
2021-06-281,0061,012996997163,300997
2021-06-251,0041,0059961,00373,7001,003
2021-06-241,0031,004988993103,700993
2021-06-231,0031,00699599999,500999
2021-06-221,0011,0159931,005119,6001,005
2021-06-21989995977986226,800986
2021-06-181,0351,0371,0051,005156,9001,005
2021-06-171,0331,0411,0231,03481,7001,034
2021-06-161,0281,0371,0181,032121,7001,032
2021-06-151,0201,0331,0181,02564,5001,025
2021-06-141,0181,0211,0051,016124,2001,016
2021-06-111,0311,0311,0051,009185,1001,009
2021-06-101,0281,0411,0231,03186,2001,031
2021-06-091,0331,0361,0251,03269,9001,032
2021-06-081,0341,0391,0251,02656,0001,026
2021-06-071,0261,0401,0191,02994,6001,029
2021-06-041,0501,0501,0081,012403,7001,012
2021-06-031,0871,0871,0431,056266,0001,056
2021-06-021,0751,0941,0641,091133,6001,091
2021-06-011,0681,0881,0571,070172,5001,070
2021-05-311,0431,0721,0371,066182,1001,066
2021-05-281,0281,0311,0181,030111,3001,030
2021-05-271,0191,0241,0111,021224,4001,021
2021-05-261,0141,0219921,017230,8001,017
2021-05-251,0221,0241,0081,02098,1001,020
2021-05-241,0331,0331,0071,025253,9001,025
2021-05-211,0411,0411,0171,030215,7001,030
2021-05-201,0421,0441,0171,034138,6001,034
2021-05-191,0381,0481,0321,037120,0001,037
2021-05-181,0301,0691,0191,059164,1001,059
2021-05-171,0231,0369911,020362,7001,020
2021-05-141,1601,1731,0131,017748,7001,017
2021-05-131,1431,1431,0921,101307,8001,101
2021-05-121,2021,2411,1531,171353,2001,171
2021-05-111,2051,2051,1791,183110,7001,183
2021-05-101,2161,2291,1891,204121,8001,204
2021-05-071,1641,2101,1641,201112,2001,201
2021-05-061,1661,1691,1391,162161,9001,162
2021-04-301,1931,2031,1821,185155,0001,185
2021-04-281,2041,2101,1911,193135,8001,193
2021-04-271,2341,2421,2161,216141,4001,216
2021-04-261,2301,2631,2281,233169,3001,233
2021-04-231,1941,2201,1881,208113,5001,208
2021-04-221,2101,2151,1861,20992,2001,209
2021-04-211,2231,2271,1761,196210,4001,196
2021-04-201,2621,2651,2431,24465,1001,244
2021-04-191,2301,2741,2301,27374,9001,273
2021-04-161,2281,2291,2101,22265,3001,222
2021-04-151,2391,2421,2051,231115,7001,231
2021-04-141,2611,2701,2371,23995,9001,239
2021-04-131,2791,2901,2551,25997,6001,259
2021-04-121,2701,3051,2581,271195,1001,271
2021-04-091,2631,2851,2451,246166,3001,246
2021-04-081,2071,2681,2071,257250,9001,257
2021-04-071,1781,2341,1681,227209,6001,227
2021-04-061,1761,2101,1651,170176,5001,170
2021-04-051,1461,1831,1381,166130,4001,166
2021-04-021,1351,1361,1031,12967,4001,129
2021-04-011,1011,1301,1011,11680,0001,116
2021-03-311,1051,1111,0911,09161,6001,091
2021-03-301,0841,1121,0651,104105,6001,104
2021-03-291,1201,1221,0851,097154,1001,097
2021-03-261,1251,1301,1071,11371,9001,113
2021-03-251,1031,1231,1001,11585,8001,115
2021-03-241,1431,1511,1051,105204,5001,105
2021-03-231,1951,1951,1611,163119,8001,163
2021-03-221,1701,2081,1661,195219,7001,195
2021-03-191,1481,1851,1321,159235,3001,159
2021-03-181,1431,1521,1321,149116,7001,149
2021-03-171,1371,1431,1221,13982,5001,139
2021-03-161,1111,1431,1101,130140,6001,130
2021-03-151,1481,1491,0821,107160,4001,107
2021-03-121,1351,1451,1081,133155,7001,133
2021-03-111,1251,1411,1051,128133,9001,128
2021-03-101,1201,1321,1001,113141,8001,113
2021-03-091,1171,1451,0881,11594,5001,115
2021-03-081,1251,1531,1061,117174,0001,117
2021-03-051,1011,1131,0681,112166,7001,112
2021-03-041,0601,1071,0601,105164,7001,105
2021-03-031,0461,0871,0461,081196,4001,081
2021-03-021,0491,0591,0271,042109,2001,042
2021-03-011,0121,0471,0111,047116,5001,047
2021-02-261,0221,0229971,004309,2001,004
2021-02-251,0411,0581,0361,05168,6001,051
2021-02-241,0751,0751,0181,02297,0001,022
2021-02-221,0751,0941,0611,07177,9001,071
2021-02-191,0551,0641,0381,060167,3001,060
2021-02-181,1061,1091,0561,076250,7001,076
2021-02-171,1011,1101,0761,096299,9001,096
2021-02-161,1381,1391,0961,105378,9001,105
2021-02-151,1861,1871,1171,134339,1001,134
2021-02-121,2201,2381,1671,178396,6001,178
2021-02-101,1001,2731,0801,192726,2001,192
2021-02-091,1081,1141,0701,104399,7001,104
2021-02-081,1801,2301,1721,195235,7001,195
2021-02-051,1801,1801,1511,15549,1001,155
2021-02-041,1751,1841,1541,17861,7001,178
2021-02-031,1841,2031,1721,17572,4001,175
2021-02-021,1471,1931,1471,17767,5001,177
2021-02-011,1101,1631,1011,15783,0001,157
2021-01-291,1871,1871,1001,121193,9001,121
2021-01-281,1501,1891,1401,184167,6001,184
2021-01-271,1511,1821,1381,172113,6001,172
2021-01-261,1831,1831,1331,150115,7001,150
2021-01-251,1661,1931,1541,17774,2001,177
2021-01-221,1871,1871,1641,165101,4001,165
2021-01-211,2001,2051,1871,19284,6001,192
2021-01-201,2101,2101,1851,188145,4001,188
2021-01-191,2001,2191,1951,21292,6001,212
2021-01-181,2051,2161,1811,205107,7001,205
2021-01-151,2401,2531,1991,218156,1001,218
2021-01-141,2591,2771,2261,245180,0001,245
2021-01-131,1841,2571,1831,256253,6001,256
2021-01-121,1681,2081,1561,188157,4001,188
2021-01-081,1691,1851,1501,182108,4001,182
2021-01-071,1581,1851,1361,176162,1001,176
2021-01-061,1291,1431,1111,135114,7001,135
2021-01-051,1281,1481,1171,129144,9001,129
2021-01-041,1751,1751,0891,128250,6001,128

分割・併合履歴 : [2015-06-26]1株→2株