1. HOME >
  2. 株価時系列 >
  3. 6785 >
  4. 2012年

6785 (株)鈴木 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2860760760060613,900303
2012-12-276006095996094,700304.50
2012-12-265956005956005,300300
2012-12-255955975935975,000298.50
2012-12-215915935915933,200296.50
2012-12-205895925865923,600296
2012-12-195825895805897,300294.50
2012-12-185805805805802,500290
2012-12-175895895805801,700290
2012-12-145805905715909,000295
2012-12-135695795645794,200289.50
2012-12-125695695605602,800280
2012-12-11570570570570800285
2012-12-105705705705701,000285
2012-12-075695695615663,900283
2012-12-06570570569569800284.50
2012-12-045725725715711,100285.50
2012-12-035735745715712,500285.50
2012-11-305625705625701,300285
2012-11-295545635525616,400280.50
2012-11-285605605525522,500276
2012-11-275475535475536,500276.50
2012-11-2655056054654615,000273
2012-11-225485505465463,500273
2012-11-215485505425421,100271
2012-11-20544545544545400272.50
2012-11-195435435415423,500271
2012-11-165425425405402,400270
2012-11-155455455315424,500271
2012-11-14545545545545400272.50
2012-11-135505505415494,100274.50
2012-11-125555585505543,000277
2012-11-095625625545583,000279
2012-11-08563563563563200281.50
2012-11-07560566560563300281.50
2012-11-065675705585584,300279
2012-11-055705705705701,300285
2012-11-02575575570570700285
2012-10-315675745635731,200286.50
2012-10-30575575575575100287.50
2012-10-2658958957457418,500287
2012-10-255645695645692,100284.50
2012-10-24563563563563300281.50
2012-10-235635655625631,200281.50
2012-10-225635635635631,200281.50
2012-10-195645695645651,800282.50
2012-10-185645695615653,700282.50
2012-10-175625685625682,400284
2012-10-165645655605642,000282
2012-10-155705705675676,500283.50
2012-10-12575576575576400288
2012-10-115755765755762,000288
2012-10-10575575575575600287.50
2012-10-095735805735801,500290
2012-10-055765765735731,100286.50
2012-10-04573573571571500285.50
2012-10-03572572572572100286
2012-10-02572573572573300286.50
2012-10-015755775755762,000288
2012-09-285735755665754,900287.50
2012-09-275705735705731,500286.50
2012-09-2657357356657039,500285
2012-09-255755755735732,700286.50
2012-09-24580580576576900288
2012-09-215825825765801,500290
2012-09-20585585585585700292.50
2012-09-195825845805847,600292
2012-09-185785875785817,600290.50
2012-09-1457558057357719,500288.50
2012-09-135855955805907,700295
2012-09-115805995805953,400297.50
2012-09-10600600600600400300
2012-09-075806005786003,200300
2012-09-065996005996001,700300
2012-09-05600600600600500300
2012-09-04607607607607400303.50
2012-09-03587587587587300293.50
2012-08-316106105906071,200303.50
2012-07-25580580580580100290
2012-06-29619619619619100309.50
2012-06-28617620615620800310
2012-06-27620620612620700310
2012-06-26628633626633500316.50
2012-06-25637637630630800315
2012-06-22637637637637200318.50
2012-06-21637637637637300318.50
2012-06-15637637637637100318.50
2012-06-07637637637637200318.50
2012-06-06634635634635200317.50
2012-06-05625625625625100312.50
2012-06-04628628628628100314
2012-05-31623623623623100311.50
2012-05-30630630630630100315
2012-05-29641641627627900313.50
2012-05-28645645635635200317.50

分割・併合履歴 ： [2015-06-26]1株→2株