6785 (株)鈴木の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	837	840	832	832	13,400	832
2022-12-29	810	830	809	829	31,000	829
2022-12-28	833	833	807	823	73,400	823
2022-12-27	835	837	824	827	27,400	827
2022-12-26	833	838	820	835	33,000	835
2022-12-23	833	838	828	832	17,400	832
2022-12-22	838	865	836	842	23,600	842
2022-12-21	857	858	836	836	28,800	836
2022-12-20	880	888	855	861	39,500	861
2022-12-19	894	900	883	884	13,100	884
2022-12-16	911	912	897	897	20,800	897
2022-12-15	883	905	883	899	10,000	899
2022-12-14	896	900	874	892	20,400	892
2022-12-13	901	915	889	889	15,300	889
2022-12-12	914	914	901	901	6,900	901
2022-12-09	916	931	916	917	8,800	917
2022-12-08	905	929	895	926	41,300	926
2022-12-07	895	910	893	909	9,500	909
2022-12-06	907	907	896	902	16,300	902
2022-12-05	901	912	901	910	12,500	910
2022-12-02	923	923	903	904	23,900	904
2022-12-01	933	934	923	932	12,500	932
2022-11-30	924	931	915	919	22,400	919
2022-11-29	930	930	914	927	30,500	927
2022-11-28	958	958	935	935	10,400	935
2022-11-25	969	969	943	948	24,400	948
2022-11-24	950	971	950	959	45,000	959
2022-11-22	910	944	910	944	40,700	944
2022-11-21	896	906	896	906	9,500	906
2022-11-18	903	908	893	893	8,000	893
2022-11-17	902	905	898	900	7,000	900
2022-11-16	899	905	885	899	17,700	899
2022-11-15	883	900	882	899	10,900	899
2022-11-14	887	894	873	887	20,700	887
2022-11-11	900	905	886	887	24,200	887
2022-11-10	886	893	870	880	51,000	880
2022-11-09	875	883	872	877	22,700	877
2022-11-08	877	877	867	876	23,900	876
2022-11-07	879	881	862	873	23,000	873
2022-11-04	869	893	869	885	31,100	885
2022-11-02	904	911	883	883	27,600	883
2022-11-01	899	915	893	904	26,400	904
2022-10-31	900	910	886	886	46,800	886
2022-10-28	865	911	858	911	149,100	911
2022-10-27	864	872	850	859	15,900	859
2022-10-26	877	877	862	869	11,800	869
2022-10-25	878	878	851	870	34,700	870
2022-10-24	883	883	867	870	8,000	870
2022-10-21	857	870	857	867	5,200	867
2022-10-20	856	864	856	863	4,000	863
2022-10-19	865	865	857	864	10,100	864
2022-10-18	873	873	858	868	9,800	868
2022-10-17	856	866	856	861	8,200	861
2022-10-14	836	867	836	866	19,000	866
2022-10-13	843	843	835	839	14,600	839
2022-10-12	854	859	844	845	25,800	845
2022-10-11	862	864	850	860	26,300	860
2022-10-07	870	870	861	865	19,300	865
2022-10-06	878	885	874	879	18,800	879
2022-10-05	885	888	872	872	20,100	872
2022-10-04	880	881	869	878	18,200	878
2022-10-03	843	869	840	865	20,700	865
2022-09-30	870	870	843	848	14,000	848
2022-09-29	866	876	859	865	17,600	865
2022-09-28	863	864	846	864	22,800	864
2022-09-27	848	866	847	866	24,500	866
2022-09-26	864	864	843	844	25,100	844
2022-09-22	859	873	855	866	19,000	866
2022-09-21	884	884	865	874	16,400	874
2022-09-20	870	888	870	884	20,600	884
2022-09-16	870	871	860	866	24,500	866
2022-09-15	876	879	867	875	10,000	875
2022-09-14	891	891	872	876	27,200	876
2022-09-13	891	897	881	895	12,200	895
2022-09-12	899	902	880	884	26,400	884
2022-09-09	905	915	880	893	36,600	893
2022-09-08	899	912	892	910	37,400	910
2022-09-07	896	896	883	887	19,200	887
2022-09-06	905	915	891	898	36,400	898
2022-09-05	878	909	872	905	55,500	905
2022-09-02	888	893	867	878	69,000	878
2022-09-01	846	895	846	879	79,700	879
2022-08-31	849	851	843	843	12,300	843
2022-08-30	829	850	822	850	21,100	850
2022-08-29	823	833	818	821	32,400	821
2022-08-26	854	854	846	853	23,600	853
2022-08-25	854	858	845	845	30,800	845
2022-08-24	835	847	835	847	31,000	847
2022-08-23	849	849	832	835	11,700	835
2022-08-22	850	855	839	845	23,900	845
2022-08-19	857	864	851	859	11,300	859
2022-08-18	842	863	828	857	30,800	857
2022-08-17	840	847	823	844	28,800	844
2022-08-16	859	859	834	840	48,200	840
2022-08-15	847	861	837	859	60,100	859
2022-08-12	828	849	828	845	43,900	845
2022-08-10	824	824	800	822	26,100	822
2022-08-09	815	828	807	825	61,700	825
2022-08-08	807	809	800	808	20,600	808
2022-08-05	786	807	782	807	17,100	807
2022-08-04	790	798	790	796	17,400	796
2022-08-03	795	796	787	792	15,000	792
2022-08-02	800	800	789	795	17,000	795
2022-08-01	802	812	795	807	24,900	807
2022-07-29	803	811	797	802	21,100	802
2022-07-28	818	819	800	802	43,300	802
2022-07-27	808	813	804	813	14,600	813
2022-07-26	798	808	794	808	13,000	808
2022-07-25	800	803	791	800	28,100	800
2022-07-22	804	804	795	800	24,700	800
2022-07-21	791	804	791	803	23,600	803
2022-07-20	792	793	786	792	21,900	792
2022-07-19	773	782	769	782	9,300	782
2022-07-15	777	777	768	771	16,000	771
2022-07-14	765	778	765	776	11,000	776
2022-07-13	761	768	761	767	7,300	767
2022-07-12	777	777	761	763	17,500	763
2022-07-11	776	790	775	787	19,300	787
2022-07-08	768	779	763	763	41,300	763
2022-07-07	765	768	758	767	18,600	767
2022-07-06	764	764	755	762	15,500	762
2022-07-05	767	776	763	764	12,900	764
2022-07-04	758	769	758	767	19,800	767
2022-07-01	781	785	749	753	56,400	753
2022-06-30	800	807	782	783	41,200	783
2022-06-29	782	806	776	806	84,400	806
2022-06-28	816	816	797	806	106,500	806
2022-06-27	812	815	802	807	43,300	807
2022-06-24	796	802	795	800	43,200	800
2022-06-23	802	807	792	801	31,300	801
2022-06-22	812	812	798	801	22,800	801
2022-06-21	786	813	786	808	22,900	808
2022-06-20	801	801	781	785	29,200	785
2022-06-17	798	801	786	796	39,200	796
2022-06-16	816	819	796	801	18,800	801
2022-06-15	817	817	802	802	21,300	802
2022-06-14	825	827	809	815	30,200	815
2022-06-13	830	831	822	828	23,900	828
2022-06-10	865	865	835	839	39,700	839
2022-06-09	858	868	853	867	23,000	867
2022-06-08	862	865	855	860	20,400	860
2022-06-07	849	861	846	855	31,100	855
2022-06-06	840	850	835	846	22,200	846
2022-06-03	840	850	833	845	23,000	845
2022-06-02	845	848	831	836	17,500	836
2022-06-01	831	850	824	848	19,100	848
2022-05-31	845	845	827	831	31,900	831
2022-05-30	816	858	816	854	74,000	854
2022-05-27	813	816	803	809	30,400	809
2022-05-26	810	815	799	806	27,700	806
2022-05-25	787	810	784	802	23,400	802
2022-05-24	811	811	787	787	26,500	787
2022-05-23	769	815	768	815	108,400	815
2022-05-20	753	765	753	765	17,900	765
2022-05-19	748	763	747	757	17,200	757
2022-05-18	760	768	753	768	15,500	768
2022-05-17	768	769	748	757	22,600	757
2022-05-16	770	774	751	764	24,000	764
2022-05-13	777	777	757	769	38,500	769
2022-05-12	755	756	743	743	19,300	743
2022-05-11	745	765	745	755	23,100	755
2022-05-10	755	761	738	758	22,100	758
2022-05-09	784	784	755	755	18,900	755
2022-05-06	759	782	750	782	19,000	782
2022-05-02	744	759	744	754	16,000	754
2022-04-28	753	759	731	759	32,900	759
2022-04-27	725	744	716	744	41,100	744
2022-04-26	730	733	726	726	15,600	726
2022-04-25	730	737	725	728	14,800	728
2022-04-22	724	743	724	742	20,100	742
2022-04-21	732	740	724	724	22,900	724
2022-04-20	727	739	725	732	19,100	732
2022-04-19	722	725	717	722	11,200	722
2022-04-18	727	728	716	722	13,000	722
2022-04-15	737	737	726	727	17,200	727
2022-04-14	724	736	724	734	11,100	734
2022-04-13	729	737	717	724	40,900	724
2022-04-12	735	738	728	728	12,800	728
2022-04-11	744	746	733	739	14,100	739
2022-04-08	757	762	743	745	22,100	745
2022-04-07	777	777	754	757	25,500	757
2022-04-06	789	789	779	783	15,000	783
2022-04-05	803	803	786	789	16,200	789
2022-04-04	799	799	783	788	14,400	788
2022-04-01	793	799	782	793	9,700	793
2022-03-31	800	808	794	797	16,000	797
2022-03-30	794	805	790	805	29,200	805
2022-03-29	783	793	779	793	32,200	793
2022-03-28	776	783	768	783	30,700	783
2022-03-25	784	785	769	774	24,800	774
2022-03-24	780	783	773	780	33,000	780
2022-03-23	784	789	779	783	21,200	783
2022-03-22	780	785	770	774	16,400	774
2022-03-18	770	779	762	777	15,500	777
2022-03-17	768	780	760	772	32,600	772
2022-03-16	778	778	762	766	23,500	766
2022-03-15	744	768	740	768	13,200	768
2022-03-14	756	761	743	744	27,800	744
2022-03-11	748	765	741	750	25,800	750
2022-03-10	755	770	752	763	34,700	763
2022-03-09	739	757	730	734	49,400	734
2022-03-08	740	762	733	748	48,700	748
2022-03-07	760	764	744	753	55,700	753
2022-03-04	802	803	777	777	42,200	777
2022-03-03	817	817	804	806	28,500	806
2022-03-02	800	812	800	802	22,100	802
2022-03-01	825	825	809	814	20,200	814
2022-02-28	825	825	811	816	20,800	816
2022-02-25	808	820	801	820	24,100	820
2022-02-24	814	814	796	808	35,700	808
2022-02-22	812	821	810	814	19,100	814
2022-02-21	805	829	802	829	21,800	829
2022-02-18	815	833	804	814	25,200	814
2022-02-17	834	835	821	823	16,500	823
2022-02-16	818	835	817	835	24,900	835
2022-02-15	839	849	801	801	53,100	801
2022-02-14	861	868	835	838	29,500	838
2022-02-10	878	882	859	866	21,900	866
2022-02-09	868	877	867	877	8,800	877
2022-02-08	868	870	861	867	9,300	867
2022-02-07	878	878	862	865	9,200	865
2022-02-04	855	878	850	874	24,700	874
2022-02-03	861	861	848	857	20,500	857
2022-02-02	847	867	846	867	24,200	867
2022-02-01	853	879	844	849	34,700	849
2022-01-31	818	855	818	855	33,600	855
2022-01-28	810	829	804	829	114,900	829
2022-01-27	842	847	799	800	64,700	800
2022-01-26	834	843	831	836	27,500	836
2022-01-25	844	848	829	834	35,500	834
2022-01-24	848	854	835	853	29,900	853
2022-01-21	848	857	835	855	33,400	855
2022-01-20	851	866	846	857	27,700	857
2022-01-19	870	877	850	851	36,200	851
2022-01-18	888	895	873	880	27,800	880
2022-01-17	886	895	879	879	15,200	879
2022-01-14	882	893	876	886	35,600	886
2022-01-13	899	899	885	886	22,200	886
2022-01-12	885	904	885	899	40,500	899
2022-01-11	886	886	864	870	37,800	870
2022-01-07	894	901	883	891	40,300	891
2022-01-06	898	908	891	894	38,700	894
2022-01-05	905	920	900	901	47,100	901
2022-01-04	887	912	883	906	28,800	906

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 [2022年度]

6785 (株)鈴木の時系列データ [2022年度]