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
2017-12-291,1551,1611,1311,13787,7001,137
2017-12-281,1941,1941,1481,151137,6001,151
2017-12-271,1451,1941,1431,194102,6001,194
2017-12-261,1501,1561,1401,15063,5001,150
2017-12-251,1301,1621,1281,14588,5001,145
2017-12-221,1751,1751,1111,124231,2001,124
2017-12-211,1591,1751,1441,17593,8001,175
2017-12-201,1521,1621,1381,15283,4001,152
2017-12-191,1271,1541,1081,14795,0001,147
2017-12-181,1171,1321,1081,12682,1001,126
2017-12-151,1201,1211,0901,10996,9001,109
2017-12-141,1061,1301,1021,12846,9001,128
2017-12-131,1321,1521,0961,113117,3001,113
2017-12-121,1461,1601,1181,12491,8001,124
2017-12-111,1311,1421,1101,133111,8001,133
2017-12-081,1371,1661,1231,129134,1001,129
2017-12-071,1261,1551,1201,136135,9001,136
2017-12-061,1121,1351,0961,104194,3001,104
2017-12-051,1701,1841,1101,127241,8001,127
2017-12-041,1821,2201,1721,184190,0001,184
2017-12-011,2071,2311,1651,167305,1001,167
2017-11-301,2571,2571,1891,204167,4001,204
2017-11-291,2561,2941,2221,241182,3001,241
2017-11-281,3001,3001,2501,25695,6001,256
2017-11-271,3381,3451,2831,291114,6001,291
2017-11-241,2921,3531,2921,33373,2001,333
2017-11-221,3221,3711,3001,304161,9001,304
2017-11-211,3201,3281,2701,322138,0001,322
2017-11-201,2501,2931,2471,291120,9001,291
2017-11-171,2301,2541,2111,246123,8001,246
2017-11-161,1771,2471,1771,217168,1001,217
2017-11-151,2161,2571,1721,194257,9001,194
2017-11-131,2011,2771,1621,274369,3001,274
2017-11-101,0901,0961,0751,08864,2001,088
2017-11-091,0831,1201,0631,100187,9001,100
2017-11-081,0711,0801,0361,058114,6001,058
2017-11-071,0751,1491,0561,091277,6001,091
2017-11-061,0591,0671,0301,04548,2001,045
2017-11-021,0831,0831,0581,05959,5001,059
2017-11-011,0451,0801,0351,078105,3001,078
2017-10-311,0171,0391,0121,03053,5001,030
2017-10-301,0011,0259941,021103,3001,021
2017-10-2799799998799846,700998
2017-10-2699799898799138,400991
2017-10-251,0041,01099099436,200994
2017-10-241,0151,01999499674,400996
2017-10-239891,0119861,00765,6001,007
2017-10-2098098497197438,800974
2017-10-1998899097297535,000975
2017-10-1899099197298061,700980
2017-10-1798499698299336,300993
2017-10-1699199998799353,700993
2017-10-139901,00797999345,000993
2017-10-129921,00498599039,400990
2017-10-111,0131,01399199542,100995
2017-10-101,0111,0151,0031,01336,0001,013
2017-10-069961,0149861,01158,0001,011
2017-10-051,0151,01699399558,200995
2017-10-041,0311,0641,0141,015147,1001,015
2017-10-031,0141,0309981,026101,9001,026
2017-10-021,0231,023988994105,400994
2017-09-299691,00496598982,000989
2017-09-2896197095496327,700963
2017-09-2797097194795935,800959
2017-09-2697197195096343,100963
2017-09-2595197695196152,400961
2017-09-2295696392594574,400945
2017-09-2196997395696351,200963
2017-09-2098699897097073,100970
2017-09-191,0011,00697498086,100980
2017-09-159951,01799499575,200995
2017-09-141,0201,020982998104,600998
2017-09-131,0091,0169871,005107,0001,005
2017-09-129751,0229541,018146,5001,018
2017-09-11932978926968132,400968
2017-09-0892694391091770,000917
2017-09-0793694792593269,800932
2017-09-06898944897925129,800925
2017-09-05954954857922174,100922
2017-09-04963965910951108,100951
2017-09-0197797995095875,200958
2017-08-3196097595797372,400973
2017-08-30979979940963147,800963
2017-08-29957979947977156,100977
2017-08-28970973934961209,400961
2017-08-25898965898958262,100958
2017-08-24875895849891163,300891
2017-08-23830851827847122,400847
2017-08-2281682981182350,400823
2017-08-21816830803814105,800814
2017-08-1881582380981672,700816
2017-08-17847848821830130,100830
2017-08-16809837805832166,900832
2017-08-15793810787804229,800804
2017-08-14770797758791326,500791
2017-08-1074075473874073,500740
2017-08-0975976073774964,200749
2017-08-0876276975676052,700760
2017-08-0776076775476256,900762
2017-08-0474075973475776,100757
2017-08-0374675373974044,600740
2017-08-0273274973274643,700746
2017-08-01752753723730101,000730
2017-07-3176577274975563,900755
2017-07-2877477676076689,600766
2017-07-2779079077077280,200772
2017-07-26776792773785132,100785
2017-07-2577577776877547,200775
2017-07-2477077776077565,200775
2017-07-2176577676376886,600768
2017-07-20748779745771230,900771
2017-07-1974074873174658,300746
2017-07-18721744712740115,600740
2017-07-1473674071771896,100718
2017-07-13764764736740123,400740
2017-07-12725764722763215,100763
2017-07-1173173172172231,800722
2017-07-1072273071672681,300726
2017-07-07707739702722101,600722
2017-07-0672973470870870,200708
2017-07-05715739711735115,900735
2017-07-04756756717717107,000717
2017-07-03720760720760159,900760
2017-06-3072272871972470,900724
2017-06-2973674072573693,700736
2017-06-28749750729736330,300736
2017-06-27797799766766352,700766
2017-06-26765795765791271,600791
2017-06-23770789751763274,600763
2017-06-22742774742771309,000771
2017-06-21730745730741190,200741
2017-06-20717738712737154,300737
2017-06-1971672371471769,400717
2017-06-1671972371171698,900716
2017-06-1570871870771253,300712
2017-06-1472973770970988,500709
2017-06-1372273172073076,500730
2017-06-12745748710730132,100730
2017-06-09715738710736166,400736
2017-06-08698713697713100,700713
2017-06-0768969668869459,200694
2017-06-0669469468968942,000689
2017-06-0569269468769355,300693
2017-06-02700700690692100,100692
2017-06-0170070769869971,400699
2017-05-3170070569669966,300699
2017-05-30693702693700101,900700
2017-05-2969369869369341,500693
2017-05-2669869869169355,400693
2017-05-2570270669469792,000697
2017-05-2470170669770567,600705
2017-05-2369070368970180,800701
2017-05-2269669668969234,600692
2017-05-1969670068969135,100691
2017-05-1870070068869646,000696
2017-05-1770970970170431,600704
2017-05-1670070969970949,200709
2017-05-1569069868569560,900695
2017-05-1268968968268922,300689
2017-05-1168869068368935,300689
2017-05-1067968767168429,900684
2017-05-0967368067367721,500677
2017-05-0866068166068053,200680
2017-05-0265966665465834,000658
2017-05-0165465765065714,100657
2017-04-2865766065165225,200652
2017-04-2765565665065222,000652
2017-04-2663965563965431,700654
2017-04-2563563863463616,100636
2017-04-2463063562963317,200633
2017-04-2162963062562614,600626
2017-04-2062763362262315,200623
2017-04-1960962660962423,200624
2017-04-1860061060060612,300606
2017-04-1759060059059614,100596
2017-04-1459660359459622,700596
2017-04-1361261359359646,600596
2017-04-1261462560562323,900623
2017-04-1161462761461420,900614
2017-04-1062664061461538,700615
2017-04-0762563761662457,900624
2017-04-0663063261062548,000625
2017-04-0563064563063520,000635
2017-04-0464364363163116,100631
2017-04-0363664363663920,800639
2017-03-3164564663663632,800636
2017-03-3064464763564529,300645
2017-03-2964164764164521,700645
2017-03-2864965363063634,700636
2017-03-2764464963764722,400647
2017-03-246446476436445,800644
2017-03-2364565064264411,400644
2017-03-2265165264664619,300646
2017-03-2165966065465615,700656
2017-03-1766066065466013,800660
2017-03-1665165965065914,200659
2017-03-1566066165366114,600661
2017-03-1466466465866311,700663
2017-03-1366266565466427,000664
2017-03-1066066565666221,200662
2017-03-0966066065066013,600660
2017-03-0863566563566036,900660
2017-03-0764064563363725,000637
2017-03-0666366364564517,900645
2017-03-0366166665466526,500665
2017-03-0266167065866353,700663
2017-03-0164465364365336,400653
2017-02-2864464763864161,400641
2017-02-27618648617645117,000645
2017-02-2458961858861676,900616
2017-02-2358559058058825,100588
2017-02-2258258557658430,500584
2017-02-2157758057057836,400578
2017-02-2057257556657516,600575
2017-02-1757257356557039,300570
2017-02-1657857857257433,200574
2017-02-1558959357257976,700579
2017-02-14574586564579239,900579
2017-02-1352252351852130,000521
2017-02-1051852151751813,900518
2017-02-0951852251651617,400516
2017-02-0852052251751915,400519
2017-02-075175195155199,500519
2017-02-065185185155177,400517
2017-02-035185195155159,300515
2017-02-0251851951551726,400517
2017-02-0151351751251721,600517
2017-01-3151651951551514,700515
2017-01-3051651951651812,000518
2017-01-2751851951451622,600516
2017-01-2651751851651814,500518
2017-01-2551151551151511,800515
2017-01-2450551050350811,200508
2017-01-2351051149850138,500501
2017-01-2051251350851012,400510
2017-01-1950551250551016,600510
2017-01-1851051150150824,500508
2017-01-1751851850951120,200511
2017-01-1651651651151117,900511
2017-01-1351451751351618,600516
2017-01-1252052151351614,000516
2017-01-1151952151451820,600518
2017-01-1052452451451924,500519
2017-01-0652252451552236,200522
2017-01-0552252352052213,700522
2017-01-0451552251552219,900522

分割・併合履歴 : [2015-06-26]1株→2株