7269 スズキ(株) 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 |
|---|---|---|---|---|---|---|
| 2023-09-22 | 6,006 | 6,068 | 5,931 | 6,024 | 1,561,200 | 6,024 |
| 2023-09-21 | 6,161 | 6,242 | 6,085 | 6,085 | 1,406,900 | 6,085 |
| 2023-09-20 | 6,234 | 6,256 | 6,122 | 6,136 | 2,156,700 | 6,136 |
| 2023-09-19 | 6,262 | 6,298 | 6,180 | 6,291 | 1,852,700 | 6,291 |
| 2023-09-15 | 6,250 | 6,330 | 6,243 | 6,300 | 2,588,400 | 6,300 |
| 2023-09-14 | 6,129 | 6,198 | 6,122 | 6,174 | 1,720,400 | 6,174 |
| 2023-09-13 | 6,051 | 6,119 | 6,014 | 6,101 | 1,455,200 | 6,101 |
| 2023-09-12 | 5,912 | 6,002 | 5,900 | 6,002 | 1,175,700 | 6,002 |
| 2023-09-11 | 5,943 | 5,959 | 5,858 | 5,880 | 1,096,000 | 5,880 |
| 2023-09-08 | 5,900 | 5,933 | 5,860 | 5,901 | 1,562,700 | 5,901 |
| 2023-09-07 | 6,010 | 6,020 | 5,941 | 5,941 | 1,124,800 | 5,941 |
| 2023-09-06 | 5,997 | 6,054 | 5,984 | 6,020 | 1,543,900 | 6,020 |
| 2023-09-05 | 5,952 | 5,965 | 5,924 | 5,958 | 1,585,300 | 5,958 |
| 2023-09-04 | 5,800 | 5,925 | 5,794 | 5,922 | 1,591,900 | 5,922 |
| 2023-09-01 | 5,693 | 5,784 | 5,680 | 5,770 | 1,463,600 | 5,770 |
| 2023-08-31 | 5,630 | 5,754 | 5,626 | 5,735 | 2,111,700 | 5,735 |
| 2023-08-30 | 5,550 | 5,606 | 5,547 | 5,583 | 1,223,600 | 5,583 |
| 2023-08-29 | 5,521 | 5,575 | 5,502 | 5,521 | 1,134,000 | 5,521 |
| 2023-08-28 | 5,391 | 5,492 | 5,387 | 5,492 | 1,017,100 | 5,492 |
| 2023-08-25 | 5,332 | 5,379 | 5,323 | 5,346 | 973,400 | 5,346 |
| 2023-08-24 | 5,342 | 5,401 | 5,320 | 5,397 | 1,155,000 | 5,397 |
| 2023-08-23 | 5,286 | 5,354 | 5,271 | 5,351 | 1,108,700 | 5,351 |
| 2023-08-22 | 5,258 | 5,313 | 5,255 | 5,304 | 1,148,300 | 5,304 |
| 2023-08-21 | 5,218 | 5,228 | 5,168 | 5,180 | 921,800 | 5,180 |
| 2023-08-18 | 5,167 | 5,194 | 5,153 | 5,175 | 380,300 | 5,175 |
| 2023-08-17 | 5,170 | 5,245 | 5,140 | 5,222 | 1,226,000 | 5,222 |
| 2023-08-16 | 5,190 | 5,209 | 5,167 | 5,177 | 1,032,800 | 5,177 |
| 2023-08-15 | 5,274 | 5,280 | 5,216 | 5,232 | 1,584,000 | 5,232 |
| 2023-08-14 | 5,360 | 5,376 | 5,237 | 5,255 | 1,500,700 | 5,255 |
| 2023-08-10 | 5,277 | 5,306 | 5,261 | 5,294 | 1,653,400 | 5,294 |
| 2023-08-09 | 5,366 | 5,376 | 5,281 | 5,281 | 1,699,500 | 5,281 |
| 2023-08-08 | 5,330 | 5,383 | 5,325 | 5,357 | 1,706,200 | 5,357 |
| 2023-08-07 | 5,310 | 5,450 | 5,181 | 5,289 | 3,079,400 | 5,289 |
| 2023-08-04 | 5,399 | 5,473 | 5,376 | 5,410 | 1,659,100 | 5,410 |
| 2023-08-03 | 5,476 | 5,482 | 5,398 | 5,398 | 1,464,500 | 5,398 |
| 2023-08-02 | 5,600 | 5,644 | 5,496 | 5,514 | 1,904,600 | 5,514 |
| 2023-08-01 | 5,697 | 5,737 | 5,626 | 5,655 | 1,991,200 | 5,655 |
| 2023-07-31 | 5,677 | 5,748 | 5,671 | 5,697 | 2,140,000 | 5,697 |
| 2023-07-28 | 5,460 | 5,576 | 5,408 | 5,552 | 2,211,600 | 5,552 |
| 2023-07-27 | 5,540 | 5,554 | 5,498 | 5,536 | 1,366,300 | 5,536 |
| 2023-07-26 | 5,515 | 5,556 | 5,480 | 5,528 | 973,000 | 5,528 |
| 2023-07-25 | 5,545 | 5,608 | 5,523 | 5,578 | 1,763,700 | 5,578 |
| 2023-07-24 | 5,501 | 5,568 | 5,484 | 5,507 | 1,295,100 | 5,507 |
| 2023-07-21 | 5,405 | 5,484 | 5,389 | 5,424 | 981,800 | 5,424 |
| 2023-07-20 | 5,425 | 5,498 | 5,408 | 5,422 | 1,333,600 | 5,422 |
| 2023-07-19 | 5,350 | 5,410 | 5,319 | 5,399 | 1,620,100 | 5,399 |
| 2023-07-18 | 5,208 | 5,323 | 5,201 | 5,304 | 1,239,600 | 5,304 |
| 2023-07-14 | 5,356 | 5,388 | 5,187 | 5,245 | 2,247,700 | 5,245 |
| 2023-07-13 | 5,388 | 5,412 | 5,349 | 5,365 | 1,689,800 | 5,365 |
| 2023-07-12 | 5,433 | 5,440 | 5,364 | 5,387 | 1,943,300 | 5,387 |
| 2023-07-11 | 5,420 | 5,421 | 5,353 | 5,386 | 1,417,400 | 5,386 |
| 2023-07-10 | 5,485 | 5,497 | 5,317 | 5,362 | 2,105,000 | 5,362 |
| 2023-07-07 | 5,419 | 5,527 | 5,377 | 5,462 | 2,707,200 | 5,462 |
| 2023-07-06 | 5,395 | 5,513 | 5,367 | 5,427 | 3,057,700 | 5,427 |
| 2023-07-05 | 5,290 | 5,416 | 5,263 | 5,377 | 2,852,200 | 5,377 |
| 2023-07-04 | 5,281 | 5,289 | 5,205 | 5,220 | 964,000 | 5,220 |
| 2023-07-03 | 5,271 | 5,299 | 5,238 | 5,255 | 1,150,900 | 5,255 |
| 2023-06-30 | 5,195 | 5,233 | 5,103 | 5,201 | 2,068,400 | 5,201 |
| 2023-06-29 | 5,100 | 5,271 | 5,092 | 5,213 | 2,346,100 | 5,213 |
| 2023-06-28 | 5,011 | 5,043 | 4,947 | 5,041 | 1,874,300 | 5,041 |
| 2023-06-27 | 4,963 | 4,968 | 4,888 | 4,920 | 1,260,700 | 4,920 |
| 2023-06-26 | 4,969 | 4,988 | 4,905 | 4,941 | 1,277,200 | 4,941 |
| 2023-06-23 | 5,111 | 5,115 | 4,966 | 4,995 | 2,151,100 | 4,995 |
| 2023-06-22 | 4,972 | 5,080 | 4,953 | 5,060 | 1,436,400 | 5,060 |
| 2023-06-21 | 4,934 | 5,041 | 4,930 | 5,006 | 1,680,900 | 5,006 |
| 2023-06-20 | 5,000 | 5,019 | 4,966 | 5,002 | 1,513,000 | 5,002 |
| 2023-06-19 | 5,081 | 5,082 | 4,992 | 5,018 | 1,946,100 | 5,018 |
| 2023-06-16 | 5,104 | 5,111 | 4,987 | 5,048 | 3,312,700 | 5,048 |
| 2023-06-15 | 5,119 | 5,119 | 5,029 | 5,100 | 2,711,100 | 5,100 |
| 2023-06-14 | 5,079 | 5,138 | 5,052 | 5,116 | 1,872,200 | 5,116 |
| 2023-06-13 | 5,035 | 5,068 | 5,004 | 5,022 | 1,723,300 | 5,022 |
| 2023-06-12 | 5,063 | 5,066 | 4,988 | 5,004 | 1,132,300 | 5,004 |
| 2023-06-09 | 5,016 | 5,092 | 5,004 | 5,044 | 2,632,000 | 5,044 |
| 2023-06-08 | 5,005 | 5,009 | 4,878 | 4,932 | 1,914,100 | 4,932 |
| 2023-06-07 | 4,961 | 5,063 | 4,961 | 4,981 | 3,794,400 | 4,981 |
| 2023-06-06 | 4,825 | 4,897 | 4,763 | 4,895 | 1,914,100 | 4,895 |
| 2023-06-05 | 4,697 | 4,827 | 4,688 | 4,827 | 2,589,900 | 4,827 |
| 2023-06-02 | 4,557 | 4,632 | 4,557 | 4,630 | 1,803,900 | 4,630 |
| 2023-06-01 | 4,600 | 4,607 | 4,545 | 4,557 | 1,484,400 | 4,557 |
| 2023-05-31 | 4,570 | 4,605 | 4,554 | 4,602 | 2,302,300 | 4,602 |
| 2023-05-30 | 4,553 | 4,630 | 4,536 | 4,617 | 1,348,600 | 4,617 |
| 2023-05-29 | 4,639 | 4,649 | 4,566 | 4,575 | 1,958,600 | 4,575 |
| 2023-05-26 | 4,607 | 4,613 | 4,526 | 4,534 | 1,689,500 | 4,534 |
| 2023-05-25 | 4,579 | 4,612 | 4,542 | 4,555 | 2,060,000 | 4,555 |
| 2023-05-24 | 4,688 | 4,704 | 4,611 | 4,627 | 1,464,000 | 4,627 |
| 2023-05-23 | 4,770 | 4,785 | 4,682 | 4,683 | 2,153,500 | 4,683 |
| 2023-05-22 | 4,689 | 4,740 | 4,678 | 4,740 | 1,332,400 | 4,740 |
| 2023-05-19 | 4,700 | 4,704 | 4,661 | 4,682 | 1,672,700 | 4,682 |
| 2023-05-18 | 4,653 | 4,707 | 4,647 | 4,660 | 2,203,000 | 4,660 |
| 2023-05-17 | 4,680 | 4,681 | 4,597 | 4,605 | 2,607,000 | 4,605 |
| 2023-05-16 | 4,775 | 4,793 | 4,637 | 4,643 | 5,089,100 | 4,643 |
| 2023-05-15 | 4,900 | 4,928 | 4,856 | 4,928 | 1,994,100 | 4,928 |
| 2023-05-12 | 4,855 | 4,869 | 4,816 | 4,845 | 1,669,000 | 4,845 |
| 2023-05-11 | 4,843 | 4,858 | 4,766 | 4,788 | 1,134,800 | 4,788 |
| 2023-05-10 | 4,860 | 4,879 | 4,803 | 4,843 | 904,100 | 4,843 |
| 2023-05-09 | 4,848 | 4,881 | 4,821 | 4,863 | 1,158,000 | 4,863 |
| 2023-05-08 | 4,815 | 4,835 | 4,777 | 4,802 | 1,151,000 | 4,802 |
| 2023-05-02 | 4,827 | 4,833 | 4,762 | 4,783 | 1,852,500 | 4,783 |
| 2023-05-01 | 4,762 | 4,840 | 4,760 | 4,833 | 1,773,300 | 4,833 |
| 2023-04-28 | 4,665 | 4,717 | 4,646 | 4,699 | 1,820,600 | 4,699 |
| 2023-04-27 | 4,590 | 4,666 | 4,586 | 4,642 | 1,483,600 | 4,642 |
| 2023-04-26 | 4,604 | 4,627 | 4,580 | 4,585 | 1,419,900 | 4,585 |
| 2023-04-25 | 4,636 | 4,667 | 4,620 | 4,623 | 739,600 | 4,623 |
| 2023-04-24 | 4,636 | 4,649 | 4,607 | 4,628 | 807,700 | 4,628 |
| 2023-04-21 | 4,600 | 4,635 | 4,577 | 4,593 | 1,566,100 | 4,593 |
| 2023-04-20 | 4,635 | 4,672 | 4,598 | 4,660 | 1,166,900 | 4,660 |
| 2023-04-19 | 4,707 | 4,723 | 4,674 | 4,686 | 1,030,400 | 4,686 |
| 2023-04-18 | 4,721 | 4,732 | 4,678 | 4,720 | 936,900 | 4,720 |
| 2023-04-17 | 4,688 | 4,728 | 4,677 | 4,721 | 850,500 | 4,721 |
| 2023-04-14 | 4,672 | 4,680 | 4,637 | 4,651 | 1,200,400 | 4,651 |
| 2023-04-13 | 4,641 | 4,672 | 4,602 | 4,668 | 885,500 | 4,668 |
| 2023-04-12 | 4,710 | 4,710 | 4,648 | 4,663 | 927,300 | 4,663 |
| 2023-04-11 | 4,676 | 4,690 | 4,626 | 4,656 | 1,123,800 | 4,656 |
| 2023-04-10 | 4,661 | 4,674 | 4,580 | 4,618 | 1,329,900 | 4,618 |
| 2023-04-07 | 4,709 | 4,715 | 4,655 | 4,661 | 745,100 | 4,661 |
| 2023-04-06 | 4,735 | 4,742 | 4,641 | 4,664 | 1,490,300 | 4,664 |
| 2023-04-05 | 4,805 | 4,838 | 4,760 | 4,774 | 996,900 | 4,774 |
| 2023-04-04 | 4,845 | 4,889 | 4,826 | 4,875 | 1,198,200 | 4,875 |
| 2023-04-03 | 4,863 | 4,871 | 4,802 | 4,857 | 1,556,400 | 4,857 |
| 2023-03-31 | 4,872 | 4,912 | 4,798 | 4,804 | 1,890,100 | 4,804 |
| 2023-03-30 | 4,845 | 4,880 | 4,804 | 4,830 | 1,269,900 | 4,830 |
| 2023-03-29 | 4,752 | 4,885 | 4,736 | 4,874 | 1,985,200 | 4,874 |
| 2023-03-28 | 4,800 | 4,832 | 4,734 | 4,752 | 1,350,400 | 4,752 |
| 2023-03-27 | 4,722 | 4,777 | 4,714 | 4,744 | 1,381,500 | 4,744 |
| 2023-03-24 | 4,653 | 4,694 | 4,634 | 4,680 | 1,100,600 | 4,680 |
| 2023-03-23 | 4,580 | 4,705 | 4,560 | 4,671 | 2,155,800 | 4,671 |
| 2023-03-22 | 4,522 | 4,605 | 4,480 | 4,574 | 1,612,100 | 4,574 |
| 2023-03-20 | 4,470 | 4,501 | 4,438 | 4,452 | 1,084,300 | 4,452 |
| 2023-03-17 | 4,500 | 4,509 | 4,425 | 4,509 | 1,504,800 | 4,509 |
| 2023-03-16 | 4,440 | 4,480 | 4,368 | 4,473 | 1,986,500 | 4,473 |
| 2023-03-15 | 4,681 | 4,687 | 4,585 | 4,606 | 1,143,500 | 4,606 |
| 2023-03-14 | 4,620 | 4,630 | 4,526 | 4,620 | 1,934,400 | 4,620 |
| 2023-03-13 | 4,819 | 4,848 | 4,716 | 4,760 | 1,540,100 | 4,760 |
| 2023-03-10 | 4,897 | 4,931 | 4,875 | 4,889 | 1,821,300 | 4,889 |
| 2023-03-09 | 4,999 | 5,018 | 4,966 | 4,967 | 1,222,500 | 4,967 |
| 2023-03-08 | 4,965 | 4,988 | 4,942 | 4,978 | 1,142,900 | 4,978 |
| 2023-03-07 | 4,939 | 4,972 | 4,918 | 4,972 | 1,246,100 | 4,972 |
| 2023-03-06 | 4,923 | 4,967 | 4,905 | 4,939 | 1,378,300 | 4,939 |
| 2023-03-03 | 4,829 | 4,909 | 4,818 | 4,895 | 1,741,600 | 4,895 |
| 2023-03-02 | 4,825 | 4,848 | 4,806 | 4,830 | 1,446,000 | 4,830 |
| 2023-03-01 | 4,806 | 4,872 | 4,806 | 4,846 | 1,400,200 | 4,846 |
| 2023-02-28 | 4,760 | 4,814 | 4,754 | 4,783 | 1,717,900 | 4,783 |
| 2023-02-27 | 4,750 | 4,779 | 4,732 | 4,753 | 1,105,700 | 4,753 |
| 2023-02-24 | 4,676 | 4,731 | 4,659 | 4,718 | 1,245,500 | 4,718 |
| 2023-02-22 | 4,730 | 4,746 | 4,661 | 4,685 | 1,234,500 | 4,685 |
| 2023-02-21 | 4,731 | 4,797 | 4,731 | 4,777 | 884,200 | 4,777 |
| 2023-02-20 | 4,825 | 4,839 | 4,765 | 4,777 | 1,004,200 | 4,777 |
| 2023-02-17 | 4,819 | 4,834 | 4,791 | 4,810 | 1,130,200 | 4,810 |
| 2023-02-16 | 4,762 | 4,827 | 4,751 | 4,819 | 1,334,300 | 4,819 |
| 2023-02-15 | 4,752 | 4,765 | 4,710 | 4,722 | 979,400 | 4,722 |
| 2023-02-14 | 4,737 | 4,748 | 4,682 | 4,682 | 753,100 | 4,682 |
| 2023-02-13 | 4,658 | 4,714 | 4,641 | 4,708 | 1,032,600 | 4,708 |
| 2023-02-10 | 4,781 | 4,785 | 4,675 | 4,706 | 1,753,800 | 4,706 |
| 2023-02-09 | 4,810 | 4,818 | 4,696 | 4,749 | 1,780,200 | 4,749 |
| 2023-02-08 | 4,941 | 4,944 | 4,739 | 4,815 | 3,121,900 | 4,815 |
| 2023-02-07 | 4,920 | 4,928 | 4,793 | 4,833 | 1,889,400 | 4,833 |
| 2023-02-06 | 4,901 | 4,940 | 4,851 | 4,862 | 1,589,600 | 4,862 |
| 2023-02-03 | 4,832 | 4,850 | 4,785 | 4,793 | 1,510,300 | 4,793 |
| 2023-02-02 | 4,831 | 4,845 | 4,757 | 4,824 | 1,750,400 | 4,824 |
| 2023-02-01 | 4,863 | 4,882 | 4,830 | 4,834 | 1,008,400 | 4,834 |
| 2023-01-31 | 4,830 | 4,893 | 4,825 | 4,839 | 1,569,100 | 4,839 |
| 2023-01-30 | 4,842 | 4,884 | 4,801 | 4,805 | 1,996,900 | 4,805 |
| 2023-01-27 | 4,797 | 4,852 | 4,786 | 4,839 | 2,594,000 | 4,839 |
| 2023-01-26 | 4,698 | 4,782 | 4,696 | 4,776 | 2,709,700 | 4,776 |
| 2023-01-25 | 4,679 | 4,747 | 4,635 | 4,720 | 4,010,400 | 4,720 |
| 2023-01-24 | 4,475 | 4,499 | 4,445 | 4,469 | 1,824,900 | 4,469 |
| 2023-01-23 | 4,389 | 4,435 | 4,364 | 4,405 | 1,969,900 | 4,405 |
| 2023-01-20 | 4,290 | 4,346 | 4,282 | 4,329 | 2,452,600 | 4,329 |
| 2023-01-19 | 4,289 | 4,315 | 4,237 | 4,283 | 3,066,100 | 4,283 |
| 2023-01-18 | 4,269 | 4,461 | 4,245 | 4,429 | 2,316,700 | 4,429 |
| 2023-01-17 | 4,227 | 4,277 | 4,207 | 4,258 | 1,555,100 | 4,258 |
| 2023-01-16 | 4,140 | 4,182 | 4,094 | 4,161 | 1,643,500 | 4,161 |
| 2023-01-13 | 4,286 | 4,311 | 4,218 | 4,230 | 1,784,000 | 4,230 |
| 2023-01-12 | 4,311 | 4,328 | 4,266 | 4,282 | 1,090,000 | 4,282 |
| 2023-01-11 | 4,275 | 4,306 | 4,250 | 4,291 | 1,220,300 | 4,291 |
| 2023-01-10 | 4,300 | 4,314 | 4,237 | 4,275 | 1,743,400 | 4,275 |
| 2023-01-06 | 4,180 | 4,301 | 4,175 | 4,258 | 1,685,100 | 4,258 |
| 2023-01-05 | 4,202 | 4,230 | 4,140 | 4,178 | 1,489,200 | 4,178 |
| 2023-01-04 | 4,190 | 4,221 | 4,123 | 4,132 | 2,397,200 | 4,132 |
分割・併合履歴 ： [1983-03-28]1株→1.05株
