6785 (株)鈴木の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	905	905	884	884	23,000	884
2021-12-29	897	907	894	906	32,900	906
2021-12-28	878	895	878	892	65,200	892
2021-12-27	887	887	870	878	39,900	878
2021-12-24	872	891	872	883	34,000	883
2021-12-23	864	879	861	872	40,600	872
2021-12-22	860	875	860	870	32,400	870
2021-12-21	857	869	848	862	28,400	862
2021-12-20	868	868	843	843	55,500	843
2021-12-17	899	899	870	874	62,300	874
2021-12-16	890	935	875	903	140,100	903
2021-12-15	879	892	873	880	17,700	880
2021-12-14	898	902	883	890	19,900	890
2021-12-13	911	916	902	912	24,900	912
2021-12-10	911	911	900	902	30,700	902
2021-12-09	913	913	899	903	31,200	903
2021-12-08	899	920	897	919	32,700	919
2021-12-07	875	897	875	897	36,100	897
2021-12-06	879	882	869	869	25,100	869
2021-12-03	882	882	868	879	23,100	879
2021-12-02	896	904	867	867	52,900	867
2021-12-01	903	914	879	911	68,000	911
2021-11-30	921	945	914	914	63,600	914
2021-11-29	935	942	909	909	75,900	909
2021-11-26	951	951	930	940	50,500	940
2021-11-25	955	955	943	950	33,400	950
2021-11-24	982	982	958	958	30,300	958
2021-11-22	970	992	965	981	89,200	981
2021-11-19	970	980	965	972	38,200	972
2021-11-18	974	979	965	975	45,700	975
2021-11-17	980	985	975	977	26,500	977
2021-11-16	987	995	975	981	37,200	981
2021-11-15	989	995	971	976	27,100	976
2021-11-12	960	981	958	980	92,600	980
2021-11-11	966	975	947	962	122,300	962
2021-11-10	933	1,009	916	981	621,500	981
2021-11-09	908	910	899	906	94,400	906
2021-11-08	906	909	893	908	35,100	908
2021-11-05	900	916	896	906	54,300	906
2021-11-04	895	913	894	910	40,000	910
2021-11-02	904	909	890	890	27,800	890
2021-11-01	908	912	899	909	25,700	909
2021-10-29	900	907	890	900	28,200	900
2021-10-28	894	903	875	898	77,900	898
2021-10-27	885	897	880	897	23,700	897
2021-10-26	872	888	871	885	16,800	885
2021-10-25	883	883	870	872	20,300	872
2021-10-22	891	891	880	883	41,100	883
2021-10-21	905	915	900	900	42,900	900
2021-10-20	912	915	903	903	39,200	903
2021-10-19	902	912	896	912	40,400	912
2021-10-18	886	905	883	899	47,500	899
2021-10-15	858	887	858	886	44,100	886
2021-10-14	864	868	855	858	28,800	858
2021-10-13	866	874	862	868	40,400	868
2021-10-12	866	871	865	869	37,200	869
2021-10-11	887	887	862	866	35,800	866
2021-10-08	874	886	870	882	69,200	882
2021-10-07	846	873	846	864	87,900	864
2021-10-06	829	859	828	844	83,900	844
2021-10-05	824	830	816	820	106,500	820
2021-10-04	848	849	833	833	73,900	833
2021-10-01	849	859	844	846	75,400	846
2021-09-30	854	860	850	850	42,200	850
2021-09-29	860	862	842	853	52,700	853
2021-09-28	870	876	859	872	51,100	872
2021-09-27	877	880	869	872	55,700	872
2021-09-24	879	887	871	881	70,600	881
2021-09-22	870	875	859	859	104,800	859
2021-09-21	856	872	852	868	91,700	868
2021-09-17	895	902	886	896	100,600	896
2021-09-16	903	908	899	903	62,300	903
2021-09-15	908	909	896	904	67,000	904
2021-09-14	902	918	898	916	67,700	916
2021-09-13	895	901	882	897	62,000	897
2021-09-10	879	891	876	891	76,400	891
2021-09-09	896	896	878	882	64,700	882
2021-09-08	874	907	869	891	311,000	891
2021-09-07	880	880	865	872	49,900	872
2021-09-06	880	880	864	872	97,700	872
2021-09-03	850	870	844	870	184,300	870
2021-09-02	856	861	845	852	75,400	852
2021-09-01	848	856	839	851	100,000	851
2021-08-31	845	855	843	846	68,100	846
2021-08-30	842	849	835	843	65,500	843
2021-08-27	831	843	826	834	70,300	834
2021-08-26	840	840	824	828	43,300	828
2021-08-25	835	846	820	829	54,000	829
2021-08-24	815	839	815	830	49,300	830
2021-08-23	800	815	795	811	69,100	811
2021-08-20	800	811	785	787	98,300	787
2021-08-19	812	820	800	800	107,000	800
2021-08-18	818	826	807	814	59,800	814
2021-08-17	841	850	816	822	134,100	822
2021-08-16	862	864	838	840	113,800	840
2021-08-13	867	877	863	868	101,000	868
2021-08-12	840	874	840	865	210,000	865
2021-08-11	851	865	832	840	442,300	840
2021-08-10	927	950	922	940	79,600	940
2021-08-06	937	937	915	917	55,100	917
2021-08-05	919	930	919	922	62,900	922
2021-08-04	919	932	919	923	61,400	923
2021-08-03	933	938	924	924	36,700	924
2021-08-02	914	940	914	933	56,000	933
2021-07-30	928	935	910	912	74,200	912
2021-07-29	928	934	919	928	36,100	928
2021-07-28	934	937	917	921	40,900	921
2021-07-27	938	942	934	941	31,700	941
2021-07-26	929	943	929	935	49,400	935
2021-07-21	918	926	912	914	42,400	914
2021-07-20	909	920	905	910	70,500	910
2021-07-19	930	931	912	924	60,400	924
2021-07-16	932	942	928	940	26,300	940
2021-07-15	945	945	934	937	42,800	937
2021-07-14	950	957	943	947	64,000	947
2021-07-13	960	963	950	960	98,600	960
2021-07-12	943	958	941	950	109,300	950
2021-07-09	890	920	882	916	178,800	916
2021-07-08	914	919	904	904	113,100	904
2021-07-07	924	932	911	912	139,500	912
2021-07-06	929	943	911	937	185,800	937
2021-07-05	946	946	928	929	154,100	929
2021-07-02	954	957	947	954	123,000	954
2021-07-01	975	975	942	942	224,200	942
2021-06-30	989	990	976	976	159,000	976
2021-06-29	995	1,000	985	986	144,000	986
2021-06-28	1,006	1,012	996	997	163,300	997
2021-06-25	1,004	1,005	996	1,003	73,700	1,003
2021-06-24	1,003	1,004	988	993	103,700	993
2021-06-23	1,003	1,006	995	999	99,500	999
2021-06-22	1,001	1,015	993	1,005	119,600	1,005
2021-06-21	989	995	977	986	226,800	986
2021-06-18	1,035	1,037	1,005	1,005	156,900	1,005
2021-06-17	1,033	1,041	1,023	1,034	81,700	1,034
2021-06-16	1,028	1,037	1,018	1,032	121,700	1,032
2021-06-15	1,020	1,033	1,018	1,025	64,500	1,025
2021-06-14	1,018	1,021	1,005	1,016	124,200	1,016
2021-06-11	1,031	1,031	1,005	1,009	185,100	1,009
2021-06-10	1,028	1,041	1,023	1,031	86,200	1,031
2021-06-09	1,033	1,036	1,025	1,032	69,900	1,032
2021-06-08	1,034	1,039	1,025	1,026	56,000	1,026
2021-06-07	1,026	1,040	1,019	1,029	94,600	1,029
2021-06-04	1,050	1,050	1,008	1,012	403,700	1,012
2021-06-03	1,087	1,087	1,043	1,056	266,000	1,056
2021-06-02	1,075	1,094	1,064	1,091	133,600	1,091
2021-06-01	1,068	1,088	1,057	1,070	172,500	1,070
2021-05-31	1,043	1,072	1,037	1,066	182,100	1,066
2021-05-28	1,028	1,031	1,018	1,030	111,300	1,030
2021-05-27	1,019	1,024	1,011	1,021	224,400	1,021
2021-05-26	1,014	1,021	992	1,017	230,800	1,017
2021-05-25	1,022	1,024	1,008	1,020	98,100	1,020
2021-05-24	1,033	1,033	1,007	1,025	253,900	1,025
2021-05-21	1,041	1,041	1,017	1,030	215,700	1,030
2021-05-20	1,042	1,044	1,017	1,034	138,600	1,034
2021-05-19	1,038	1,048	1,032	1,037	120,000	1,037
2021-05-18	1,030	1,069	1,019	1,059	164,100	1,059
2021-05-17	1,023	1,036	991	1,020	362,700	1,020
2021-05-14	1,160	1,173	1,013	1,017	748,700	1,017
2021-05-13	1,143	1,143	1,092	1,101	307,800	1,101
2021-05-12	1,202	1,241	1,153	1,171	353,200	1,171
2021-05-11	1,205	1,205	1,179	1,183	110,700	1,183
2021-05-10	1,216	1,229	1,189	1,204	121,800	1,204
2021-05-07	1,164	1,210	1,164	1,201	112,200	1,201
2021-05-06	1,166	1,169	1,139	1,162	161,900	1,162
2021-04-30	1,193	1,203	1,182	1,185	155,000	1,185
2021-04-28	1,204	1,210	1,191	1,193	135,800	1,193
2021-04-27	1,234	1,242	1,216	1,216	141,400	1,216
2021-04-26	1,230	1,263	1,228	1,233	169,300	1,233
2021-04-23	1,194	1,220	1,188	1,208	113,500	1,208
2021-04-22	1,210	1,215	1,186	1,209	92,200	1,209
2021-04-21	1,223	1,227	1,176	1,196	210,400	1,196
2021-04-20	1,262	1,265	1,243	1,244	65,100	1,244
2021-04-19	1,230	1,274	1,230	1,273	74,900	1,273
2021-04-16	1,228	1,229	1,210	1,222	65,300	1,222
2021-04-15	1,239	1,242	1,205	1,231	115,700	1,231
2021-04-14	1,261	1,270	1,237	1,239	95,900	1,239
2021-04-13	1,279	1,290	1,255	1,259	97,600	1,259
2021-04-12	1,270	1,305	1,258	1,271	195,100	1,271
2021-04-09	1,263	1,285	1,245	1,246	166,300	1,246
2021-04-08	1,207	1,268	1,207	1,257	250,900	1,257
2021-04-07	1,178	1,234	1,168	1,227	209,600	1,227
2021-04-06	1,176	1,210	1,165	1,170	176,500	1,170
2021-04-05	1,146	1,183	1,138	1,166	130,400	1,166
2021-04-02	1,135	1,136	1,103	1,129	67,400	1,129
2021-04-01	1,101	1,130	1,101	1,116	80,000	1,116
2021-03-31	1,105	1,111	1,091	1,091	61,600	1,091
2021-03-30	1,084	1,112	1,065	1,104	105,600	1,104
2021-03-29	1,120	1,122	1,085	1,097	154,100	1,097
2021-03-26	1,125	1,130	1,107	1,113	71,900	1,113
2021-03-25	1,103	1,123	1,100	1,115	85,800	1,115
2021-03-24	1,143	1,151	1,105	1,105	204,500	1,105
2021-03-23	1,195	1,195	1,161	1,163	119,800	1,163
2021-03-22	1,170	1,208	1,166	1,195	219,700	1,195
2021-03-19	1,148	1,185	1,132	1,159	235,300	1,159
2021-03-18	1,143	1,152	1,132	1,149	116,700	1,149
2021-03-17	1,137	1,143	1,122	1,139	82,500	1,139
2021-03-16	1,111	1,143	1,110	1,130	140,600	1,130
2021-03-15	1,148	1,149	1,082	1,107	160,400	1,107
2021-03-12	1,135	1,145	1,108	1,133	155,700	1,133
2021-03-11	1,125	1,141	1,105	1,128	133,900	1,128
2021-03-10	1,120	1,132	1,100	1,113	141,800	1,113
2021-03-09	1,117	1,145	1,088	1,115	94,500	1,115
2021-03-08	1,125	1,153	1,106	1,117	174,000	1,117
2021-03-05	1,101	1,113	1,068	1,112	166,700	1,112
2021-03-04	1,060	1,107	1,060	1,105	164,700	1,105
2021-03-03	1,046	1,087	1,046	1,081	196,400	1,081
2021-03-02	1,049	1,059	1,027	1,042	109,200	1,042
2021-03-01	1,012	1,047	1,011	1,047	116,500	1,047
2021-02-26	1,022	1,022	997	1,004	309,200	1,004
2021-02-25	1,041	1,058	1,036	1,051	68,600	1,051
2021-02-24	1,075	1,075	1,018	1,022	97,000	1,022
2021-02-22	1,075	1,094	1,061	1,071	77,900	1,071
2021-02-19	1,055	1,064	1,038	1,060	167,300	1,060
2021-02-18	1,106	1,109	1,056	1,076	250,700	1,076
2021-02-17	1,101	1,110	1,076	1,096	299,900	1,096
2021-02-16	1,138	1,139	1,096	1,105	378,900	1,105
2021-02-15	1,186	1,187	1,117	1,134	339,100	1,134
2021-02-12	1,220	1,238	1,167	1,178	396,600	1,178
2021-02-10	1,100	1,273	1,080	1,192	726,200	1,192
2021-02-09	1,108	1,114	1,070	1,104	399,700	1,104
2021-02-08	1,180	1,230	1,172	1,195	235,700	1,195
2021-02-05	1,180	1,180	1,151	1,155	49,100	1,155
2021-02-04	1,175	1,184	1,154	1,178	61,700	1,178
2021-02-03	1,184	1,203	1,172	1,175	72,400	1,175
2021-02-02	1,147	1,193	1,147	1,177	67,500	1,177
2021-02-01	1,110	1,163	1,101	1,157	83,000	1,157
2021-01-29	1,187	1,187	1,100	1,121	193,900	1,121
2021-01-28	1,150	1,189	1,140	1,184	167,600	1,184
2021-01-27	1,151	1,182	1,138	1,172	113,600	1,172
2021-01-26	1,183	1,183	1,133	1,150	115,700	1,150
2021-01-25	1,166	1,193	1,154	1,177	74,200	1,177
2021-01-22	1,187	1,187	1,164	1,165	101,400	1,165
2021-01-21	1,200	1,205	1,187	1,192	84,600	1,192
2021-01-20	1,210	1,210	1,185	1,188	145,400	1,188
2021-01-19	1,200	1,219	1,195	1,212	92,600	1,212
2021-01-18	1,205	1,216	1,181	1,205	107,700	1,205
2021-01-15	1,240	1,253	1,199	1,218	156,100	1,218
2021-01-14	1,259	1,277	1,226	1,245	180,000	1,245
2021-01-13	1,184	1,257	1,183	1,256	253,600	1,256
2021-01-12	1,168	1,208	1,156	1,188	157,400	1,188
2021-01-08	1,169	1,185	1,150	1,182	108,400	1,182
2021-01-07	1,158	1,185	1,136	1,176	162,100	1,176
2021-01-06	1,129	1,143	1,111	1,135	114,700	1,135
2021-01-05	1,128	1,148	1,117	1,129	144,900	1,129
2021-01-04	1,175	1,175	1,089	1,128	250,600	1,128

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 [2021年度]

6785 (株)鈴木の時系列データ [2021年度]