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
2022-12-0890592989592641,300926
2022-12-078959108939099,500909
2022-12-0690790789690216,300902
2022-12-0590191290191012,500910
2022-12-0292392390390423,900904
2022-12-0193393492393212,500932
2022-11-3092493191591922,400919
2022-11-2993093091492730,500927
2022-11-2895895893593510,400935
2022-11-2596996994394824,400948
2022-11-2495097195095945,000959
2022-11-2291094491094440,700944
2022-11-218969068969069,500906
2022-11-189039088938938,000893
2022-11-179029058989007,000900
2022-11-1689990588589917,700899
2022-11-1588390088289910,900899
2022-11-1488789487388720,700887
2022-11-1190090588688724,200887
2022-11-1088689387088051,000880
2022-11-0987588387287722,700877
2022-11-0887787786787623,900876
2022-11-0787988186287323,000873
2022-11-0486989386988531,100885
2022-11-0290491188388327,600883
2022-11-0189991589390426,400904
2022-10-3190091088688646,800886
2022-10-28865911858911149,100911
2022-10-2786487285085915,900859
2022-10-2687787786286911,800869
2022-10-2587887885187034,700870
2022-10-248838838678708,000870
2022-10-218578708578675,200867
2022-10-208568648568634,000863
2022-10-1986586585786410,100864
2022-10-188738738588689,800868
2022-10-178568668568618,200861
2022-10-1483686783686619,000866
2022-10-1384384383583914,600839
2022-10-1285485984484525,800845
2022-10-1186286485086026,300860
2022-10-0787087086186519,300865
2022-10-0687888587487918,800879
2022-10-0588588887287220,100872
2022-10-0488088186987818,200878
2022-10-0384386984086520,700865
2022-09-3087087084384814,000848
2022-09-2986687685986517,600865
2022-09-2886386484686422,800864
2022-09-2784886684786624,500866
2022-09-2686486484384425,100844
2022-09-2285987385586619,000866
2022-09-2188488486587416,400874
2022-09-2087088887088420,600884
2022-09-1687087186086624,500866
2022-09-1587687986787510,000875
2022-09-1489189187287627,200876
2022-09-1389189788189512,200895
2022-09-1289990288088426,400884
2022-09-0990591588089336,600893
2022-09-0889991289291037,400910
2022-09-0789689688388719,200887
2022-09-0690591589189836,400898
2022-09-0587890987290555,500905
2022-09-0288889386787869,000878
2022-09-0184689584687979,700879
2022-08-3184985184384312,300843
2022-08-3082985082285021,100850
2022-08-2982383381882132,400821
2022-08-2685485484685323,600853
2022-08-2585485884584530,800845
2022-08-2483584783584731,000847
2022-08-2384984983283511,700835
2022-08-2285085583984523,900845
2022-08-1985786485185911,300859
2022-08-1884286382885730,800857
2022-08-1784084782384428,800844
2022-08-1685985983484048,200840
2022-08-1584786183785960,100859
2022-08-1282884982884543,900845
2022-08-1082482480082226,100822
2022-08-0981582880782561,700825
2022-08-0880780980080820,600808
2022-08-0578680778280717,100807
2022-08-0479079879079617,400796
2022-08-0379579678779215,000792
2022-08-0280080078979517,000795
2022-08-0180281279580724,900807
2022-07-2980381179780221,100802
2022-07-2881881980080243,300802
2022-07-2780881380481314,600813
2022-07-2679880879480813,000808
2022-07-2580080379180028,100800
2022-07-2280480479580024,700800
2022-07-2179180479180323,600803
2022-07-2079279378679221,900792
2022-07-197737827697829,300782
2022-07-1577777776877116,000771
2022-07-1476577876577611,000776
2022-07-137617687617677,300767
2022-07-1277777776176317,500763
2022-07-1177679077578719,300787
2022-07-0876877976376341,300763
2022-07-0776576875876718,600767
2022-07-0676476475576215,500762
2022-07-0576777676376412,900764
2022-07-0475876975876719,800767
2022-07-0178178574975356,400753
2022-06-3080080778278341,200783
2022-06-2978280677680684,400806
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