6785 (株)鈴木 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 630 | 636 | 627 | 629 | 16,100 | 629 |
| 2015-12-29 | 625 | 639 | 625 | 636 | 26,500 | 636 |
| 2015-12-28 | 618 | 630 | 611 | 622 | 22,600 | 622 |
| 2015-12-25 | 601 | 615 | 601 | 605 | 27,400 | 605 |
| 2015-12-24 | 614 | 619 | 604 | 604 | 29,800 | 604 |
| 2015-12-22 | 615 | 620 | 610 | 612 | 19,300 | 612 |
| 2015-12-21 | 610 | 614 | 602 | 608 | 34,200 | 608 |
| 2015-12-18 | 623 | 623 | 612 | 612 | 25,300 | 612 |
| 2015-12-17 | 611 | 623 | 611 | 617 | 17,700 | 617 |
| 2015-12-16 | 613 | 618 | 611 | 612 | 12,200 | 612 |
| 2015-12-15 | 618 | 622 | 606 | 613 | 8,300 | 613 |
| 2015-12-14 | 612 | 622 | 602 | 618 | 24,600 | 618 |
| 2015-12-11 | 615 | 622 | 615 | 617 | 28,300 | 617 |
| 2015-12-10 | 620 | 622 | 611 | 612 | 17,800 | 612 |
| 2015-12-09 | 628 | 628 | 615 | 618 | 13,300 | 618 |
| 2015-12-08 | 627 | 630 | 611 | 624 | 28,800 | 624 |
| 2015-12-07 | 628 | 629 | 625 | 627 | 25,600 | 627 |
| 2015-12-04 | 620 | 632 | 620 | 628 | 26,400 | 628 |
| 2015-12-03 | 623 | 633 | 623 | 630 | 24,700 | 630 |
| 2015-12-02 | 630 | 633 | 610 | 630 | 37,600 | 630 |
| 2015-12-01 | 632 | 639 | 620 | 638 | 32,300 | 638 |
| 2015-11-30 | 630 | 633 | 615 | 632 | 12,900 | 632 |
| 2015-11-27 | 634 | 634 | 620 | 629 | 18,800 | 629 |
| 2015-11-26 | 628 | 631 | 626 | 627 | 14,900 | 627 |
| 2015-11-25 | 630 | 635 | 624 | 631 | 29,600 | 631 |
| 2015-11-24 | 620 | 630 | 619 | 630 | 17,400 | 630 |
| 2015-11-20 | 620 | 626 | 618 | 619 | 12,600 | 619 |
| 2015-11-19 | 632 | 632 | 622 | 627 | 11,700 | 627 |
| 2015-11-18 | 618 | 625 | 618 | 622 | 13,800 | 622 |
| 2015-11-17 | 627 | 627 | 615 | 622 | 19,600 | 622 |
| 2015-11-16 | 620 | 625 | 612 | 624 | 18,200 | 624 |
| 2015-11-13 | 631 | 640 | 620 | 628 | 28,100 | 628 |
| 2015-11-12 | 630 | 646 | 626 | 640 | 69,800 | 640 |
| 2015-11-11 | 614 | 637 | 613 | 634 | 134,000 | 634 |
| 2015-11-10 | 618 | 619 | 605 | 617 | 32,200 | 617 |
| 2015-11-09 | 619 | 635 | 616 | 619 | 92,000 | 619 |
| 2015-11-06 | 590 | 593 | 587 | 589 | 10,600 | 589 |
| 2015-11-05 | 603 | 603 | 587 | 590 | 21,200 | 590 |
| 2015-11-04 | 607 | 607 | 592 | 593 | 19,100 | 593 |
| 2015-11-02 | 611 | 611 | 603 | 604 | 21,600 | 604 |
| 2015-10-30 | 610 | 613 | 602 | 611 | 31,700 | 611 |
| 2015-10-29 | 608 | 609 | 601 | 606 | 14,500 | 606 |
| 2015-10-28 | 610 | 610 | 607 | 608 | 43,700 | 608 |
| 2015-10-27 | 611 | 611 | 604 | 608 | 21,200 | 608 |
| 2015-10-26 | 605 | 615 | 605 | 610 | 30,300 | 610 |
| 2015-10-23 | 598 | 606 | 598 | 604 | 12,300 | 604 |
| 2015-10-22 | 601 | 610 | 596 | 597 | 17,200 | 597 |
| 2015-10-21 | 603 | 608 | 600 | 600 | 17,700 | 600 |
| 2015-10-20 | 603 | 608 | 603 | 603 | 11,600 | 603 |
| 2015-10-19 | 610 | 610 | 600 | 602 | 15,000 | 602 |
| 2015-10-16 | 595 | 613 | 594 | 613 | 71,300 | 613 |
| 2015-10-15 | 580 | 594 | 576 | 592 | 23,600 | 592 |
| 2015-10-14 | 583 | 583 | 575 | 577 | 13,600 | 577 |
| 2015-10-13 | 579 | 587 | 579 | 585 | 9,700 | 585 |
| 2015-10-09 | 578 | 584 | 572 | 584 | 6,700 | 584 |
| 2015-10-08 | 587 | 587 | 572 | 578 | 21,100 | 578 |
| 2015-10-07 | 580 | 589 | 579 | 587 | 24,100 | 587 |
| 2015-10-06 | 578 | 584 | 578 | 579 | 31,700 | 579 |
| 2015-10-05 | 565 | 576 | 560 | 575 | 21,200 | 575 |
| 2015-10-02 | 556 | 566 | 555 | 564 | 21,200 | 564 |
| 2015-10-01 | 550 | 565 | 550 | 558 | 21,000 | 558 |
| 2015-09-30 | 548 | 550 | 545 | 545 | 14,800 | 545 |
| 2015-09-29 | 554 | 564 | 541 | 541 | 18,900 | 541 |
| 2015-09-28 | 565 | 571 | 555 | 564 | 11,400 | 564 |
| 2015-09-25 | 566 | 577 | 564 | 566 | 23,500 | 566 |
| 2015-09-24 | 578 | 586 | 565 | 566 | 29,000 | 566 |
| 2015-09-18 | 573 | 585 | 572 | 583 | 33,000 | 583 |
| 2015-09-17 | 563 | 582 | 563 | 575 | 40,000 | 575 |
| 2015-09-16 | 563 | 570 | 555 | 564 | 38,100 | 564 |
| 2015-09-15 | 565 | 570 | 561 | 563 | 24,400 | 563 |
| 2015-09-14 | 561 | 574 | 555 | 557 | 19,900 | 557 |
| 2015-09-11 | 551 | 569 | 548 | 557 | 41,900 | 557 |
| 2015-09-10 | 538 | 558 | 532 | 547 | 27,500 | 547 |
| 2015-09-09 | 520 | 538 | 520 | 538 | 20,100 | 538 |
| 2015-09-08 | 518 | 535 | 511 | 511 | 51,500 | 511 |
| 2015-09-07 | 529 | 529 | 515 | 523 | 25,100 | 523 |
| 2015-09-04 | 546 | 546 | 531 | 531 | 19,500 | 531 |
| 2015-09-03 | 565 | 565 | 544 | 545 | 23,700 | 545 |
| 2015-09-02 | 550 | 550 | 535 | 538 | 28,300 | 538 |
| 2015-09-01 | 576 | 595 | 557 | 557 | 69,700 | 557 |
| 2015-08-31 | 566 | 578 | 563 | 570 | 56,000 | 570 |
| 2015-08-28 | 586 | 586 | 561 | 565 | 33,300 | 565 |
| 2015-08-27 | 550 | 587 | 550 | 556 | 43,900 | 556 |
| 2015-08-26 | 510 | 548 | 510 | 546 | 45,400 | 546 |
| 2015-08-25 | 480 | 535 | 480 | 504 | 80,100 | 504 |
| 2015-08-24 | 540 | 559 | 529 | 529 | 64,700 | 529 |
| 2015-08-21 | 580 | 581 | 558 | 560 | 91,100 | 560 |
| 2015-08-20 | 591 | 593 | 585 | 585 | 28,600 | 585 |
| 2015-08-19 | 595 | 599 | 590 | 591 | 27,000 | 591 |
| 2015-08-18 | 592 | 600 | 588 | 600 | 46,200 | 600 |
| 2015-08-17 | 590 | 597 | 583 | 593 | 62,300 | 593 |
| 2015-08-14 | 604 | 605 | 590 | 595 | 115,900 | 595 |
| 2015-08-13 | 618 | 618 | 590 | 595 | 182,600 | 595 |
| 2015-08-12 | 634 | 637 | 617 | 621 | 108,500 | 621 |
| 2015-08-11 | 645 | 649 | 634 | 634 | 200,200 | 634 |
| 2015-08-10 | 692 | 692 | 669 | 672 | 72,600 | 672 |
| 2015-08-07 | 687 | 699 | 683 | 695 | 41,100 | 695 |
| 2015-08-06 | 669 | 687 | 669 | 683 | 28,800 | 683 |
| 2015-08-05 | 656 | 675 | 656 | 669 | 23,200 | 669 |
| 2015-08-04 | 680 | 680 | 655 | 664 | 51,600 | 664 |
| 2015-08-03 | 688 | 688 | 677 | 682 | 31,000 | 682 |
| 2015-07-31 | 678 | 685 | 675 | 684 | 37,400 | 684 |
| 2015-07-30 | 678 | 685 | 676 | 683 | 19,400 | 683 |
| 2015-07-29 | 690 | 691 | 670 | 675 | 65,700 | 675 |
| 2015-07-28 | 689 | 693 | 689 | 690 | 65,300 | 690 |
| 2015-07-27 | 705 | 708 | 697 | 699 | 20,000 | 699 |
| 2015-07-24 | 708 | 724 | 700 | 710 | 40,500 | 710 |
| 2015-07-23 | 718 | 718 | 704 | 707 | 23,200 | 707 |
| 2015-07-22 | 719 | 724 | 710 | 711 | 20,300 | 711 |
| 2015-07-21 | 700 | 720 | 698 | 719 | 50,800 | 719 |
| 2015-07-17 | 698 | 706 | 684 | 697 | 34,100 | 697 |
| 2015-07-16 | 700 | 703 | 677 | 694 | 39,600 | 694 |
| 2015-07-15 | 710 | 710 | 698 | 700 | 25,000 | 700 |
| 2015-07-14 | 702 | 710 | 700 | 705 | 30,700 | 705 |
| 2015-07-13 | 697 | 704 | 694 | 701 | 12,600 | 701 |
| 2015-07-10 | 695 | 707 | 693 | 696 | 31,800 | 696 |
| 2015-07-09 | 674 | 709 | 651 | 701 | 65,600 | 701 |
| 2015-07-08 | 721 | 730 | 700 | 709 | 57,400 | 709 |
| 2015-07-07 | 727 | 734 | 725 | 727 | 20,200 | 727 |
| 2015-07-06 | 724 | 731 | 711 | 718 | 71,400 | 718 |
| 2015-07-03 | 747 | 747 | 730 | 737 | 34,000 | 737 |
| 2015-07-02 | 750 | 750 | 739 | 743 | 30,200 | 743 |
| 2015-07-01 | 750 | 750 | 737 | 739 | 53,200 | 739 |
| 2015-06-30 | 730 | 734 | 725 | 730 | 50,500 | 730 |
| 2015-06-29 | 735 | 744 | 722 | 735 | 80,200 | 735 |
| 2015-06-26 | 735 | 761 | 735 | 758 | 125,300 | 758 |
| 2015-06-25 | 1,580 | 1,582 | 1,545 | 1,578 | 54,100 | 789 |
| 2015-06-24 | 1,597 | 1,604 | 1,570 | 1,580 | 66,100 | 790 |
| 2015-06-23 | 1,545 | 1,579 | 1,544 | 1,579 | 53,100 | 789.50 |
| 2015-06-22 | 1,534 | 1,542 | 1,530 | 1,537 | 38,700 | 768.50 |
| 2015-06-19 | 1,534 | 1,534 | 1,525 | 1,533 | 25,000 | 766.50 |
| 2015-06-18 | 1,523 | 1,524 | 1,510 | 1,513 | 18,800 | 756.50 |
| 2015-06-17 | 1,521 | 1,524 | 1,511 | 1,514 | 25,900 | 757 |
| 2015-06-16 | 1,520 | 1,536 | 1,516 | 1,521 | 22,400 | 760.50 |
| 2015-06-15 | 1,506 | 1,529 | 1,505 | 1,524 | 37,000 | 762 |
| 2015-06-12 | 1,502 | 1,518 | 1,501 | 1,510 | 30,700 | 755 |
| 2015-06-11 | 1,502 | 1,508 | 1,485 | 1,502 | 48,800 | 751 |
| 2015-06-10 | 1,505 | 1,515 | 1,501 | 1,502 | 24,000 | 751 |
| 2015-06-09 | 1,520 | 1,530 | 1,500 | 1,504 | 51,300 | 752 |
| 2015-06-08 | 1,540 | 1,545 | 1,519 | 1,533 | 31,800 | 766.50 |
| 2015-06-05 | 1,530 | 1,543 | 1,506 | 1,525 | 67,800 | 762.50 |
| 2015-06-04 | 1,488 | 1,558 | 1,480 | 1,543 | 129,000 | 771.50 |
| 2015-06-03 | 1,483 | 1,486 | 1,477 | 1,480 | 41,500 | 740 |
| 2015-06-02 | 1,489 | 1,493 | 1,464 | 1,492 | 69,800 | 746 |
| 2015-06-01 | 1,458 | 1,472 | 1,450 | 1,469 | 42,600 | 734.50 |
| 2015-05-29 | 1,450 | 1,484 | 1,442 | 1,458 | 42,400 | 729 |
| 2015-05-28 | 1,412 | 1,450 | 1,410 | 1,440 | 45,800 | 720 |
| 2015-05-27 | 1,412 | 1,419 | 1,400 | 1,410 | 49,200 | 705 |
| 2015-05-26 | 1,420 | 1,420 | 1,398 | 1,416 | 43,600 | 708 |
| 2015-05-25 | 1,445 | 1,445 | 1,416 | 1,430 | 35,600 | 715 |
| 2015-05-22 | 1,445 | 1,456 | 1,400 | 1,449 | 55,800 | 724.50 |
| 2015-05-21 | 1,499 | 1,499 | 1,450 | 1,470 | 39,900 | 735 |
| 2015-05-20 | 1,512 | 1,524 | 1,481 | 1,490 | 36,900 | 745 |
| 2015-05-19 | 1,500 | 1,535 | 1,460 | 1,509 | 58,300 | 754.50 |
| 2015-05-18 | 1,450 | 1,480 | 1,450 | 1,480 | 33,500 | 740 |
| 2015-05-15 | 1,475 | 1,475 | 1,422 | 1,443 | 54,200 | 721.50 |
| 2015-05-14 | 1,450 | 1,566 | 1,378 | 1,400 | 235,700 | 700 |
| 2015-05-13 | 1,300 | 1,300 | 1,290 | 1,296 | 15,700 | 648 |
| 2015-05-12 | 1,300 | 1,300 | 1,283 | 1,295 | 15,600 | 647.50 |
| 2015-05-11 | 1,296 | 1,313 | 1,293 | 1,298 | 19,100 | 649 |
| 2015-05-08 | 1,294 | 1,297 | 1,285 | 1,293 | 11,200 | 646.50 |
| 2015-05-07 | 1,280 | 1,300 | 1,280 | 1,287 | 14,400 | 643.50 |
| 2015-05-01 | 1,285 | 1,298 | 1,278 | 1,282 | 11,400 | 641 |
| 2015-04-30 | 1,298 | 1,300 | 1,278 | 1,285 | 13,400 | 642.50 |
| 2015-04-28 | 1,299 | 1,299 | 1,288 | 1,289 | 14,500 | 644.50 |
| 2015-04-27 | 1,299 | 1,300 | 1,293 | 1,300 | 10,800 | 650 |
| 2015-04-24 | 1,282 | 1,299 | 1,278 | 1,299 | 9,200 | 649.50 |
| 2015-04-23 | 1,285 | 1,286 | 1,270 | 1,279 | 7,700 | 639.50 |
| 2015-04-22 | 1,288 | 1,288 | 1,266 | 1,279 | 7,300 | 639.50 |
| 2015-04-21 | 1,298 | 1,298 | 1,250 | 1,265 | 13,700 | 632.50 |
| 2015-04-20 | 1,260 | 1,287 | 1,259 | 1,268 | 12,300 | 634 |
| 2015-04-17 | 1,296 | 1,299 | 1,266 | 1,269 | 15,000 | 634.50 |
| 2015-04-16 | 1,294 | 1,301 | 1,287 | 1,295 | 11,900 | 647.50 |
| 2015-04-15 | 1,338 | 1,338 | 1,290 | 1,294 | 29,100 | 647 |
| 2015-04-14 | 1,260 | 1,338 | 1,260 | 1,338 | 35,100 | 669 |
| 2015-04-13 | 1,240 | 1,264 | 1,237 | 1,255 | 44,500 | 627.50 |
| 2015-04-10 | 1,218 | 1,218 | 1,172 | 1,198 | 15,500 | 599 |
| 2015-04-09 | 1,206 | 1,220 | 1,185 | 1,207 | 8,000 | 603.50 |
| 2015-04-08 | 1,213 | 1,230 | 1,160 | 1,219 | 20,600 | 609.50 |
| 2015-04-07 | 1,202 | 1,217 | 1,192 | 1,217 | 12,400 | 608.50 |
| 2015-04-06 | 1,213 | 1,213 | 1,193 | 1,201 | 5,800 | 600.50 |
| 2015-04-03 | 1,210 | 1,217 | 1,188 | 1,213 | 7,700 | 606.50 |
| 2015-04-02 | 1,220 | 1,220 | 1,198 | 1,210 | 7,000 | 605 |
| 2015-04-01 | 1,201 | 1,217 | 1,191 | 1,208 | 9,800 | 604 |
| 2015-03-31 | 1,222 | 1,240 | 1,215 | 1,227 | 21,100 | 613.50 |
| 2015-03-30 | 1,200 | 1,220 | 1,194 | 1,215 | 19,100 | 607.50 |
| 2015-03-27 | 1,204 | 1,204 | 1,150 | 1,173 | 8,700 | 586.50 |
| 2015-03-26 | 1,200 | 1,201 | 1,170 | 1,189 | 6,900 | 594.50 |
| 2015-03-25 | 1,210 | 1,212 | 1,189 | 1,201 | 16,100 | 600.50 |
| 2015-03-24 | 1,210 | 1,227 | 1,181 | 1,200 | 25,900 | 600 |
| 2015-03-23 | 1,204 | 1,228 | 1,193 | 1,227 | 14,900 | 613.50 |
| 2015-03-20 | 1,201 | 1,204 | 1,185 | 1,204 | 12,400 | 602 |
| 2015-03-19 | 1,190 | 1,202 | 1,190 | 1,192 | 8,900 | 596 |
| 2015-03-18 | 1,199 | 1,200 | 1,180 | 1,198 | 7,400 | 599 |
| 2015-03-17 | 1,162 | 1,202 | 1,143 | 1,188 | 18,000 | 594 |
| 2015-03-16 | 1,183 | 1,183 | 1,140 | 1,159 | 15,100 | 579.50 |
| 2015-03-13 | 1,193 | 1,195 | 1,151 | 1,183 | 34,500 | 591.50 |
| 2015-03-12 | 1,076 | 1,199 | 1,076 | 1,198 | 62,700 | 599 |
| 2015-03-11 | 1,035 | 1,070 | 1,035 | 1,066 | 19,100 | 533 |
| 2015-03-10 | 1,051 | 1,060 | 1,040 | 1,050 | 6,000 | 525 |
| 2015-03-09 | 1,059 | 1,069 | 1,047 | 1,049 | 14,800 | 524.50 |
| 2015-03-06 | 1,055 | 1,065 | 1,055 | 1,060 | 15,700 | 530 |
| 2015-03-05 | 1,035 | 1,070 | 1,035 | 1,053 | 30,800 | 526.50 |
| 2015-03-04 | 1,017 | 1,050 | 1,015 | 1,035 | 29,000 | 517.50 |
| 2015-03-03 | 1,072 | 1,074 | 1,010 | 1,031 | 26,600 | 515.50 |
| 2015-03-02 | 1,014 | 1,080 | 1,014 | 1,071 | 31,300 | 535.50 |
| 2015-02-27 | 999 | 1,024 | 994 | 1,010 | 35,200 | 505 |
| 2015-02-26 | 952 | 994 | 950 | 979 | 51,800 | 489.50 |
| 2015-02-25 | 960 | 960 | 946 | 949 | 12,700 | 474.50 |
| 2015-02-24 | 930 | 961 | 930 | 945 | 31,000 | 472.50 |
| 2015-02-23 | 935 | 937 | 916 | 922 | 16,900 | 461 |
| 2015-02-20 | 935 | 935 | 920 | 929 | 4,500 | 464.50 |
| 2015-02-19 | 938 | 938 | 918 | 931 | 20,200 | 465.50 |
| 2015-02-18 | 920 | 927 | 916 | 916 | 16,400 | 458 |
| 2015-02-17 | 920 | 933 | 911 | 920 | 10,700 | 460 |
| 2015-02-16 | 922 | 923 | 900 | 920 | 13,500 | 460 |
| 2015-02-13 | 935 | 935 | 920 | 922 | 5,400 | 461 |
| 2015-02-12 | 900 | 930 | 896 | 921 | 19,400 | 460.50 |
| 2015-02-10 | 897 | 900 | 886 | 899 | 5,100 | 449.50 |
| 2015-02-09 | 899 | 909 | 893 | 897 | 22,000 | 448.50 |
| 2015-02-06 | 895 | 895 | 870 | 887 | 5,900 | 443.50 |
| 2015-02-05 | 884 | 894 | 870 | 881 | 7,600 | 440.50 |
| 2015-02-04 | 885 | 899 | 885 | 896 | 17,600 | 448 |
| 2015-02-03 | 884 | 888 | 882 | 884 | 6,400 | 442 |
| 2015-02-02 | 880 | 888 | 879 | 884 | 8,100 | 442 |
| 2015-01-30 | 894 | 894 | 880 | 890 | 11,000 | 445 |
| 2015-01-29 | 885 | 893 | 880 | 880 | 58,400 | 440 |
| 2015-01-28 | 888 | 899 | 880 | 892 | 30,000 | 446 |
| 2015-01-27 | 880 | 888 | 871 | 875 | 63,800 | 437.50 |
| 2015-01-26 | 825 | 825 | 816 | 816 | 2,000 | 408 |
| 2015-01-23 | 823 | 824 | 812 | 820 | 5,900 | 410 |
| 2015-01-22 | 814 | 824 | 812 | 814 | 3,700 | 407 |
| 2015-01-21 | 823 | 823 | 811 | 812 | 2,900 | 406 |
| 2015-01-20 | 820 | 823 | 808 | 822 | 5,000 | 411 |
| 2015-01-19 | 819 | 819 | 813 | 813 | 1,600 | 406.50 |
| 2015-01-16 | 812 | 819 | 810 | 814 | 3,300 | 407 |
| 2015-01-15 | 810 | 825 | 810 | 821 | 2,100 | 410.50 |
| 2015-01-14 | 813 | 825 | 809 | 817 | 2,900 | 408.50 |
| 2015-01-13 | 827 | 827 | 809 | 819 | 12,900 | 409.50 |
| 2015-01-09 | 825 | 825 | 820 | 824 | 6,700 | 412 |
| 2015-01-08 | 821 | 826 | 821 | 825 | 4,800 | 412.50 |
| 2015-01-07 | 820 | 827 | 820 | 825 | 3,200 | 412.50 |
| 2015-01-06 | 823 | 838 | 820 | 823 | 5,100 | 411.50 |
| 2015-01-05 | 840 | 840 | 822 | 828 | 1,800 | 414 |
分割・併合履歴 ： [2015-06-26]1株→2株
