6785 (株)鈴木の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,155	1,161	1,131	1,137	87,700	1,137
2017-12-28	1,194	1,194	1,148	1,151	137,600	1,151
2017-12-27	1,145	1,194	1,143	1,194	102,600	1,194
2017-12-26	1,150	1,156	1,140	1,150	63,500	1,150
2017-12-25	1,130	1,162	1,128	1,145	88,500	1,145
2017-12-22	1,175	1,175	1,111	1,124	231,200	1,124
2017-12-21	1,159	1,175	1,144	1,175	93,800	1,175
2017-12-20	1,152	1,162	1,138	1,152	83,400	1,152
2017-12-19	1,127	1,154	1,108	1,147	95,000	1,147
2017-12-18	1,117	1,132	1,108	1,126	82,100	1,126
2017-12-15	1,120	1,121	1,090	1,109	96,900	1,109
2017-12-14	1,106	1,130	1,102	1,128	46,900	1,128
2017-12-13	1,132	1,152	1,096	1,113	117,300	1,113
2017-12-12	1,146	1,160	1,118	1,124	91,800	1,124
2017-12-11	1,131	1,142	1,110	1,133	111,800	1,133
2017-12-08	1,137	1,166	1,123	1,129	134,100	1,129
2017-12-07	1,126	1,155	1,120	1,136	135,900	1,136
2017-12-06	1,112	1,135	1,096	1,104	194,300	1,104
2017-12-05	1,170	1,184	1,110	1,127	241,800	1,127
2017-12-04	1,182	1,220	1,172	1,184	190,000	1,184
2017-12-01	1,207	1,231	1,165	1,167	305,100	1,167
2017-11-30	1,257	1,257	1,189	1,204	167,400	1,204
2017-11-29	1,256	1,294	1,222	1,241	182,300	1,241
2017-11-28	1,300	1,300	1,250	1,256	95,600	1,256
2017-11-27	1,338	1,345	1,283	1,291	114,600	1,291
2017-11-24	1,292	1,353	1,292	1,333	73,200	1,333
2017-11-22	1,322	1,371	1,300	1,304	161,900	1,304
2017-11-21	1,320	1,328	1,270	1,322	138,000	1,322
2017-11-20	1,250	1,293	1,247	1,291	120,900	1,291
2017-11-17	1,230	1,254	1,211	1,246	123,800	1,246
2017-11-16	1,177	1,247	1,177	1,217	168,100	1,217
2017-11-15	1,216	1,257	1,172	1,194	257,900	1,194
2017-11-13	1,201	1,277	1,162	1,274	369,300	1,274
2017-11-10	1,090	1,096	1,075	1,088	64,200	1,088
2017-11-09	1,083	1,120	1,063	1,100	187,900	1,100
2017-11-08	1,071	1,080	1,036	1,058	114,600	1,058
2017-11-07	1,075	1,149	1,056	1,091	277,600	1,091
2017-11-06	1,059	1,067	1,030	1,045	48,200	1,045
2017-11-02	1,083	1,083	1,058	1,059	59,500	1,059
2017-11-01	1,045	1,080	1,035	1,078	105,300	1,078
2017-10-31	1,017	1,039	1,012	1,030	53,500	1,030
2017-10-30	1,001	1,025	994	1,021	103,300	1,021
2017-10-27	997	999	987	998	46,700	998
2017-10-26	997	998	987	991	38,400	991
2017-10-25	1,004	1,010	990	994	36,200	994
2017-10-24	1,015	1,019	994	996	74,400	996
2017-10-23	989	1,011	986	1,007	65,600	1,007
2017-10-20	980	984	971	974	38,800	974
2017-10-19	988	990	972	975	35,000	975
2017-10-18	990	991	972	980	61,700	980
2017-10-17	984	996	982	993	36,300	993
2017-10-16	991	999	987	993	53,700	993
2017-10-13	990	1,007	979	993	45,000	993
2017-10-12	992	1,004	985	990	39,400	990
2017-10-11	1,013	1,013	991	995	42,100	995
2017-10-10	1,011	1,015	1,003	1,013	36,000	1,013
2017-10-06	996	1,014	986	1,011	58,000	1,011
2017-10-05	1,015	1,016	993	995	58,200	995
2017-10-04	1,031	1,064	1,014	1,015	147,100	1,015
2017-10-03	1,014	1,030	998	1,026	101,900	1,026
2017-10-02	1,023	1,023	988	994	105,400	994
2017-09-29	969	1,004	965	989	82,000	989
2017-09-28	961	970	954	963	27,700	963
2017-09-27	970	971	947	959	35,800	959
2017-09-26	971	971	950	963	43,100	963
2017-09-25	951	976	951	961	52,400	961
2017-09-22	956	963	925	945	74,400	945
2017-09-21	969	973	956	963	51,200	963
2017-09-20	986	998	970	970	73,100	970
2017-09-19	1,001	1,006	974	980	86,100	980
2017-09-15	995	1,017	994	995	75,200	995
2017-09-14	1,020	1,020	982	998	104,600	998
2017-09-13	1,009	1,016	987	1,005	107,000	1,005
2017-09-12	975	1,022	954	1,018	146,500	1,018
2017-09-11	932	978	926	968	132,400	968
2017-09-08	926	943	910	917	70,000	917
2017-09-07	936	947	925	932	69,800	932
2017-09-06	898	944	897	925	129,800	925
2017-09-05	954	954	857	922	174,100	922
2017-09-04	963	965	910	951	108,100	951
2017-09-01	977	979	950	958	75,200	958
2017-08-31	960	975	957	973	72,400	973
2017-08-30	979	979	940	963	147,800	963
2017-08-29	957	979	947	977	156,100	977
2017-08-28	970	973	934	961	209,400	961
2017-08-25	898	965	898	958	262,100	958
2017-08-24	875	895	849	891	163,300	891
2017-08-23	830	851	827	847	122,400	847
2017-08-22	816	829	811	823	50,400	823
2017-08-21	816	830	803	814	105,800	814
2017-08-18	815	823	809	816	72,700	816
2017-08-17	847	848	821	830	130,100	830
2017-08-16	809	837	805	832	166,900	832
2017-08-15	793	810	787	804	229,800	804
2017-08-14	770	797	758	791	326,500	791
2017-08-10	740	754	738	740	73,500	740
2017-08-09	759	760	737	749	64,200	749
2017-08-08	762	769	756	760	52,700	760
2017-08-07	760	767	754	762	56,900	762
2017-08-04	740	759	734	757	76,100	757
2017-08-03	746	753	739	740	44,600	740
2017-08-02	732	749	732	746	43,700	746
2017-08-01	752	753	723	730	101,000	730
2017-07-31	765	772	749	755	63,900	755
2017-07-28	774	776	760	766	89,600	766
2017-07-27	790	790	770	772	80,200	772
2017-07-26	776	792	773	785	132,100	785
2017-07-25	775	777	768	775	47,200	775
2017-07-24	770	777	760	775	65,200	775
2017-07-21	765	776	763	768	86,600	768
2017-07-20	748	779	745	771	230,900	771
2017-07-19	740	748	731	746	58,300	746
2017-07-18	721	744	712	740	115,600	740
2017-07-14	736	740	717	718	96,100	718
2017-07-13	764	764	736	740	123,400	740
2017-07-12	725	764	722	763	215,100	763
2017-07-11	731	731	721	722	31,800	722
2017-07-10	722	730	716	726	81,300	726
2017-07-07	707	739	702	722	101,600	722
2017-07-06	729	734	708	708	70,200	708
2017-07-05	715	739	711	735	115,900	735
2017-07-04	756	756	717	717	107,000	717
2017-07-03	720	760	720	760	159,900	760
2017-06-30	722	728	719	724	70,900	724
2017-06-29	736	740	725	736	93,700	736
2017-06-28	749	750	729	736	330,300	736
2017-06-27	797	799	766	766	352,700	766
2017-06-26	765	795	765	791	271,600	791
2017-06-23	770	789	751	763	274,600	763
2017-06-22	742	774	742	771	309,000	771
2017-06-21	730	745	730	741	190,200	741
2017-06-20	717	738	712	737	154,300	737
2017-06-19	716	723	714	717	69,400	717
2017-06-16	719	723	711	716	98,900	716
2017-06-15	708	718	707	712	53,300	712
2017-06-14	729	737	709	709	88,500	709
2017-06-13	722	731	720	730	76,500	730
2017-06-12	745	748	710	730	132,100	730
2017-06-09	715	738	710	736	166,400	736
2017-06-08	698	713	697	713	100,700	713
2017-06-07	689	696	688	694	59,200	694
2017-06-06	694	694	689	689	42,000	689
2017-06-05	692	694	687	693	55,300	693
2017-06-02	700	700	690	692	100,100	692
2017-06-01	700	707	698	699	71,400	699
2017-05-31	700	705	696	699	66,300	699
2017-05-30	693	702	693	700	101,900	700
2017-05-29	693	698	693	693	41,500	693
2017-05-26	698	698	691	693	55,400	693
2017-05-25	702	706	694	697	92,000	697
2017-05-24	701	706	697	705	67,600	705
2017-05-23	690	703	689	701	80,800	701
2017-05-22	696	696	689	692	34,600	692
2017-05-19	696	700	689	691	35,100	691
2017-05-18	700	700	688	696	46,000	696
2017-05-17	709	709	701	704	31,600	704
2017-05-16	700	709	699	709	49,200	709
2017-05-15	690	698	685	695	60,900	695
2017-05-12	689	689	682	689	22,300	689
2017-05-11	688	690	683	689	35,300	689
2017-05-10	679	687	671	684	29,900	684
2017-05-09	673	680	673	677	21,500	677
2017-05-08	660	681	660	680	53,200	680
2017-05-02	659	666	654	658	34,000	658
2017-05-01	654	657	650	657	14,100	657
2017-04-28	657	660	651	652	25,200	652
2017-04-27	655	656	650	652	22,000	652
2017-04-26	639	655	639	654	31,700	654
2017-04-25	635	638	634	636	16,100	636
2017-04-24	630	635	629	633	17,200	633
2017-04-21	629	630	625	626	14,600	626
2017-04-20	627	633	622	623	15,200	623
2017-04-19	609	626	609	624	23,200	624
2017-04-18	600	610	600	606	12,300	606
2017-04-17	590	600	590	596	14,100	596
2017-04-14	596	603	594	596	22,700	596
2017-04-13	612	613	593	596	46,600	596
2017-04-12	614	625	605	623	23,900	623
2017-04-11	614	627	614	614	20,900	614
2017-04-10	626	640	614	615	38,700	615
2017-04-07	625	637	616	624	57,900	624
2017-04-06	630	632	610	625	48,000	625
2017-04-05	630	645	630	635	20,000	635
2017-04-04	643	643	631	631	16,100	631
2017-04-03	636	643	636	639	20,800	639
2017-03-31	645	646	636	636	32,800	636
2017-03-30	644	647	635	645	29,300	645
2017-03-29	641	647	641	645	21,700	645
2017-03-28	649	653	630	636	34,700	636
2017-03-27	644	649	637	647	22,400	647
2017-03-24	644	647	643	644	5,800	644
2017-03-23	645	650	642	644	11,400	644
2017-03-22	651	652	646	646	19,300	646
2017-03-21	659	660	654	656	15,700	656
2017-03-17	660	660	654	660	13,800	660
2017-03-16	651	659	650	659	14,200	659
2017-03-15	660	661	653	661	14,600	661
2017-03-14	664	664	658	663	11,700	663
2017-03-13	662	665	654	664	27,000	664
2017-03-10	660	665	656	662	21,200	662
2017-03-09	660	660	650	660	13,600	660
2017-03-08	635	665	635	660	36,900	660
2017-03-07	640	645	633	637	25,000	637
2017-03-06	663	663	645	645	17,900	645
2017-03-03	661	666	654	665	26,500	665
2017-03-02	661	670	658	663	53,700	663
2017-03-01	644	653	643	653	36,400	653
2017-02-28	644	647	638	641	61,400	641
2017-02-27	618	648	617	645	117,000	645
2017-02-24	589	618	588	616	76,900	616
2017-02-23	585	590	580	588	25,100	588
2017-02-22	582	585	576	584	30,500	584
2017-02-21	577	580	570	578	36,400	578
2017-02-20	572	575	566	575	16,600	575
2017-02-17	572	573	565	570	39,300	570
2017-02-16	578	578	572	574	33,200	574
2017-02-15	589	593	572	579	76,700	579
2017-02-14	574	586	564	579	239,900	579
2017-02-13	522	523	518	521	30,000	521
2017-02-10	518	521	517	518	13,900	518
2017-02-09	518	522	516	516	17,400	516
2017-02-08	520	522	517	519	15,400	519
2017-02-07	517	519	515	519	9,500	519
2017-02-06	518	518	515	517	7,400	517
2017-02-03	518	519	515	515	9,300	515
2017-02-02	518	519	515	517	26,400	517
2017-02-01	513	517	512	517	21,600	517
2017-01-31	516	519	515	515	14,700	515
2017-01-30	516	519	516	518	12,000	518
2017-01-27	518	519	514	516	22,600	516
2017-01-26	517	518	516	518	14,500	518
2017-01-25	511	515	511	515	11,800	515
2017-01-24	505	510	503	508	11,200	508
2017-01-23	510	511	498	501	38,500	501
2017-01-20	512	513	508	510	12,400	510
2017-01-19	505	512	505	510	16,600	510
2017-01-18	510	511	501	508	24,500	508
2017-01-17	518	518	509	511	20,200	511
2017-01-16	516	516	511	511	17,900	511
2017-01-13	514	517	513	516	18,600	516
2017-01-12	520	521	513	516	14,000	516
2017-01-11	519	521	514	518	20,600	518
2017-01-10	524	524	514	519	24,500	519
2017-01-06	522	524	515	522	36,200	522
2017-01-05	522	523	520	522	13,700	522
2017-01-04	515	522	515	522	19,900	522

分割・併合履歴： [2015-06-26]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6785 (株)鈴木 の時系列データ [2017年度]

6785 (株)鈴木の時系列データ [2017年度]