6785 (株)鈴木 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,1001,1111,0931,09721,9001,097
2023-12-281,1271,1271,1021,10728,5001,107
2023-12-271,1111,1271,1031,12754,8001,127
2023-12-261,0931,1131,0931,09845,2001,098
2023-12-251,1051,1061,0881,08926,5001,089
2023-12-221,0991,1121,0941,10121,5001,101
2023-12-211,1001,1101,0941,09826,0001,098
2023-12-201,1221,1461,1111,11226,0001,112
2023-12-191,1161,1341,1151,11917,9001,119
2023-12-181,1391,1391,1021,11536,4001,115
2023-12-151,1441,1551,1341,14844,9001,148
2023-12-141,1241,1581,1241,13867,3001,138
2023-12-131,1141,1241,1081,11417,2001,114
2023-12-121,1401,1541,1021,10441,3001,104
2023-12-111,1051,1391,1051,13937,1001,139
2023-12-081,1381,1381,0931,09559,9001,095
2023-12-071,1851,1851,1421,14442,6001,144
2023-12-061,2121,2161,1951,19530,1001,195
2023-12-051,2501,2511,2221,22439,5001,224
2023-12-041,2801,2841,2471,24969,7001,249
2023-12-011,2281,2551,2221,25092,5001,250
2023-11-301,2051,2341,1991,23445,0001,234
2023-11-291,2191,2341,2021,20556,5001,205
2023-11-281,1371,2281,1371,220152,4001,220
2023-11-271,1241,1301,1191,12616,9001,126
2023-11-241,1201,1291,1161,12024,1001,120
2023-11-221,1011,1221,1011,11218,6001,112
2023-11-211,1301,1301,1101,11422,8001,114
2023-11-201,1611,1611,1221,12225,7001,122
2023-11-171,1511,1651,1441,16145,7001,161
2023-11-161,1361,1601,1211,15669,1001,156
2023-11-151,1401,1411,1211,12827,9001,128
2023-11-141,1601,1661,1301,13321,4001,133
2023-11-131,1851,1931,1441,16767,6001,167
2023-11-101,1691,1941,1691,18073,8001,180
2023-11-091,1481,1751,1401,16951,7001,169
2023-11-081,1851,1851,1371,13736,8001,137
2023-11-071,1721,1961,1721,18448,7001,184
2023-11-061,2151,2181,1911,20254,8001,202
2023-11-021,1891,2101,1781,19880,2001,198
2023-11-011,1891,1941,1761,18987,7001,189
2023-10-311,1521,1721,1301,16781,6001,167
2023-10-301,1201,1581,1181,14292,2001,142
2023-10-271,0981,1241,0921,12449,1001,124
2023-10-261,0911,0981,0791,08641,5001,086
2023-10-251,1211,1291,1071,11126,8001,111
2023-10-241,1111,1241,0771,11555,8001,115
2023-10-231,1301,1391,1061,11335,8001,113
2023-10-201,1281,1371,1171,13133,6001,131
2023-10-191,1251,1491,1251,12833,4001,128
2023-10-181,1591,1591,1371,14728,3001,147
2023-10-171,1751,1961,1531,15934,8001,159
2023-10-161,1961,2131,1651,17153,0001,171
2023-10-131,1901,2181,1821,20550,2001,205
2023-10-121,1921,2151,1811,20849,4001,208
2023-10-111,1721,2001,1551,19146,0001,191
2023-10-101,1651,1761,1651,17217,9001,172
2023-10-061,1471,1621,1421,15333,4001,153
2023-10-051,1141,1411,1141,14139,1001,141
2023-10-041,1351,1351,1131,11369,2001,113
2023-10-031,1721,1721,1401,14557,2001,145
2023-10-021,1961,2131,1781,18044,2001,180
2023-09-291,2111,2221,1811,18575,7001,185
2023-09-281,2081,2301,2081,21155,5001,211
2023-09-271,1921,2071,1741,20664,6001,206
2023-09-261,2101,2171,1871,20467,3001,204
2023-09-251,1941,2311,1781,21688,3001,216
2023-09-221,1411,1851,1331,17871,8001,178
2023-09-211,1711,1731,1581,16339,4001,163
2023-09-201,1801,1871,1411,16285,1001,162
2023-09-191,1511,1771,1351,17373,9001,173
2023-09-151,1501,1501,1231,13886,0001,138
2023-09-141,0751,1371,0691,13594,6001,135
2023-09-131,0841,0851,0661,07497,7001,074
2023-09-121,0941,1111,0861,08964,8001,089
2023-09-111,1101,1121,0911,09344,5001,093
2023-09-081,1181,1261,1051,10536,6001,105
2023-09-071,1431,1531,1241,12636,3001,126
2023-09-061,1311,1471,1311,14721,6001,147
2023-09-051,1431,1431,1251,13832,7001,138
2023-09-041,1391,1521,1391,14823,5001,148
2023-09-011,1501,1541,1381,13830,7001,138
2023-08-311,1501,1621,1391,15285,0001,152
2023-08-301,1221,1621,1161,15888,1001,158
2023-08-291,1291,1291,1071,11852,4001,118
2023-08-281,1141,1371,1101,12043,5001,120
2023-08-251,0921,1061,0831,10159,7001,101
2023-08-241,1241,1241,0911,10245,6001,102
2023-08-231,1001,1391,0941,112111,5001,112
2023-08-221,0901,1001,0721,098124,2001,098
2023-08-211,0721,0931,0651,07573,1001,075
2023-08-181,0981,0991,0641,07297,9001,072
2023-08-171,0901,1121,0751,101100,6001,101
2023-08-161,0891,1011,0761,097101,6001,097
2023-08-151,0471,1141,0341,092311,2001,092
2023-08-141,0511,0511,0371,049470,3001,049
2023-08-1090590588990128,200901
2023-08-0990390789789922,000899
2023-08-0889390589390434,300904
2023-08-0789289986189430,400894
2023-08-0489090189089230,000892
2023-08-0391091189689665,200896
2023-08-0292292791691824,200918
2023-08-0192592991492821,900928
2023-07-3192292991992521,100925
2023-07-2891992090091354,000913
2023-07-2792093191692923,000929
2023-07-2693093092092617,200926
2023-07-2593293892793019,300930
2023-07-2493193792393132,600931
2023-07-2193593592192121,000921
2023-07-2093494293293617,600936
2023-07-1993893892192926,800929
2023-07-1891393691392832,400928
2023-07-1491392191091821,400918
2023-07-1391492091091314,300913
2023-07-1292992991391325,400913
2023-07-1193594192392329,500923
2023-07-1094995093693840,400938
2023-07-0794195893994738,700947
2023-07-0696296294795128,700951
2023-07-0597897895896233,100962
2023-07-0496798496497835,100978
2023-07-03949984946976103,400976
2023-06-3094495093294254,600942
2023-06-29951959940943150,800943
2023-06-28990996973990207,600990
2023-06-2799699697898793,300987
2023-06-261,0001,0169931,00452,7001,004
2023-06-231,0251,0259961,00060,8001,000
2023-06-221,0101,0251,0101,02058,7001,020
2023-06-211,0011,0141,0011,01137,0001,011
2023-06-209901,0139881,01356,2001,013
2023-06-1999099598499351,000993
2023-06-1699199397598892,700988
2023-06-159831,00098299081,400990
2023-06-1497598197298153,600981
2023-06-1396297495897085,700970
2023-06-1294795694295657,400956
2023-06-09930944929937116,500937
2023-06-0892993392092359,800923
2023-06-0792893091992258,300922
2023-06-0692092891892639,200926
2023-06-0592993091592763,000927
2023-06-0290991790491429,800914
2023-06-0190591590390438,100904
2023-05-3192793490490679,000906
2023-05-3091693391692668,000926
2023-05-2991692290791256,800912
2023-05-2690591889990074,000900
2023-05-2589890088789743,300897
2023-05-2487689887588566,600885
2023-05-23900904875876110,600876
2023-05-2289490089289757,500897
2023-05-1987789087288696,500886
2023-05-18893900865865223,400865
2023-05-17928928890892176,300892
2023-05-16918940907930230,800930
2023-05-151,0221,0281,0031,02146,9001,021
2023-05-121,0131,0311,0081,02638,3001,026
2023-05-111,0211,0221,0141,02212,8001,022
2023-05-101,0411,0411,0281,02810,0001,028
2023-05-091,0301,0441,0291,04124,4001,041
2023-05-081,0251,0351,0251,03016,9001,030
2023-05-021,0251,0281,0151,02515,2001,025
2023-05-011,0181,0261,0141,02617,8001,026
2023-04-281,0041,0199921,01843,7001,018
2023-04-2799199898999817,600998
2023-04-261,0041,00499299423,600994
2023-04-259931,0069931,00622,1001,006
2023-04-241,0061,00799399712,400997
2023-04-219951,00299399911,200999
2023-04-209941,0059921,00013,9001,000
2023-04-199979979889948,500994
2023-04-1899099998899913,400999
2023-04-1799599797999013,200990
2023-04-1499899898799221,000992
2023-04-1398899698399624,800996
2023-04-1297999097498731,100987
2023-04-1197298697298524,700985
2023-04-1096196995896721,000967
2023-04-0796196895896226,700962
2023-04-0696397196096043,000960
2023-04-051,0011,00197597865,700978
2023-04-041,0281,0281,0051,00672,1001,006
2023-04-031,0231,0401,0151,04044,6001,040
2023-03-311,0151,0221,0041,01146,5001,011
2023-03-301,0001,0131,0001,00924,8001,009
2023-03-2998899896899840,900998
2023-03-281,0271,02797998864,300988
2023-03-271,0141,0271,0001,02629,3001,026
2023-03-241,0151,0211,0061,01815,2001,018
2023-03-231,0151,0191,0051,01441,3001,014
2023-03-221,0381,0451,0221,02328,0001,023
2023-03-201,0451,0461,0131,01725,9001,017
2023-03-171,0541,0651,0451,05069,3001,050
2023-03-161,0201,0471,0151,03748,1001,037
2023-03-151,0171,0601,0131,05865,8001,058
2023-03-141,0211,03099599655,800996
2023-03-131,0491,0581,0271,04774,2001,047
2023-03-101,0321,0671,0301,064113,7001,064
2023-03-091,0551,0581,0401,04041,0001,040
2023-03-081,0371,0531,0261,04532,4001,045
2023-03-071,0291,0451,0291,04346,1001,043
2023-03-061,0401,0551,0281,032100,1001,032
2023-03-031,0141,0391,0141,02976,6001,029
2023-03-021,0221,0229921,00780,3001,007
2023-03-011,0211,0291,0141,02275,8001,022
2023-02-281,0631,0631,0071,02592,3001,025
2023-02-271,0511,0641,0501,06042,2001,060
2023-02-241,0331,0641,0331,05382,9001,053
2023-02-221,0151,0361,0131,03363,2001,033
2023-02-211,0201,0281,0111,01864,0001,018
2023-02-201,0041,0209961,01957,4001,019
2023-02-171,0101,0101,0011,00426,5001,004
2023-02-169931,0159891,01576,2001,015
2023-02-1598299497099345,000993
2023-02-1498799197798319,700983
2023-02-1399799798498725,200987
2023-02-109891,01597099889,500998
2023-02-099991,00599099249,600992
2023-02-089831,00598299768,500997
2023-02-0797099396598662,700986
2023-02-0697098096097052,400970
2023-02-0396497195895838,500958
2023-02-0296597896096336,700963
2023-02-0196396895696840,300968
2023-01-3197497496396536,100965
2023-01-30970980960972122,200972
2023-01-2797497596796926,900969
2023-01-2697197896597622,900976
2023-01-2598098997397468,400974
2023-01-2497299597298881,900988
2023-01-2396698096097269,400972
2023-01-20965985960975123,500975
2023-01-19965977940971302,500971
2023-01-1890591288790927,700909
2023-01-1787390587190429,500904
2023-01-1687388186587516,800875
2023-01-1386687686087322,100873
2023-01-1285086884286729,500867
2023-01-1184185984185915,300859
2023-01-1083384283083911,200839
2023-01-0681283081283017,000830
2023-01-0581682581282114,300821
2023-01-0483483482282315,000823

分割・併合履歴 : [2015-06-26]1株→2株