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
2023-09-226,0066,0685,9316,0241,561,2006,024
2023-09-216,1616,2426,0856,0851,406,9006,085
2023-09-206,2346,2566,1226,1362,156,7006,136
2023-09-196,2626,2986,1806,2911,852,7006,291
2023-09-156,2506,3306,2436,3002,588,4006,300
2023-09-146,1296,1986,1226,1741,720,4006,174
2023-09-136,0516,1196,0146,1011,455,2006,101
2023-09-125,9126,0025,9006,0021,175,7006,002
2023-09-115,9435,9595,8585,8801,096,0005,880
2023-09-085,9005,9335,8605,9011,562,7005,901
2023-09-076,0106,0205,9415,9411,124,8005,941
2023-09-065,9976,0545,9846,0201,543,9006,020
2023-09-055,9525,9655,9245,9581,585,3005,958
2023-09-045,8005,9255,7945,9221,591,9005,922
2023-09-015,6935,7845,6805,7701,463,6005,770
2023-08-315,6305,7545,6265,7352,111,7005,735
2023-08-305,5505,6065,5475,5831,223,6005,583
2023-08-295,5215,5755,5025,5211,134,0005,521
2023-08-285,3915,4925,3875,4921,017,1005,492
2023-08-255,3325,3795,3235,346973,4005,346
2023-08-245,3425,4015,3205,3971,155,0005,397
2023-08-235,2865,3545,2715,3511,108,7005,351
2023-08-225,2585,3135,2555,3041,148,3005,304
2023-08-215,2185,2285,1685,180921,8005,180
2023-08-185,1675,1945,1535,175380,3005,175
2023-08-175,1705,2455,1405,2221,226,0005,222
2023-08-165,1905,2095,1675,1771,032,8005,177
2023-08-155,2745,2805,2165,2321,584,0005,232
2023-08-145,3605,3765,2375,2551,500,7005,255
2023-08-105,2775,3065,2615,2941,653,4005,294
2023-08-095,3665,3765,2815,2811,699,5005,281
2023-08-085,3305,3835,3255,3571,706,2005,357
2023-08-075,3105,4505,1815,2893,079,4005,289
2023-08-045,3995,4735,3765,4101,659,1005,410
2023-08-035,4765,4825,3985,3981,464,5005,398
2023-08-025,6005,6445,4965,5141,904,6005,514
2023-08-015,6975,7375,6265,6551,991,2005,655
2023-07-315,6775,7485,6715,6972,140,0005,697
2023-07-285,4605,5765,4085,5522,211,6005,552
2023-07-275,5405,5545,4985,5361,366,3005,536
2023-07-265,5155,5565,4805,528973,0005,528
2023-07-255,5455,6085,5235,5781,763,7005,578
2023-07-245,5015,5685,4845,5071,295,1005,507
2023-07-215,4055,4845,3895,424981,8005,424
2023-07-205,4255,4985,4085,4221,333,6005,422
2023-07-195,3505,4105,3195,3991,620,1005,399
2023-07-185,2085,3235,2015,3041,239,6005,304
2023-07-145,3565,3885,1875,2452,247,7005,245
2023-07-135,3885,4125,3495,3651,689,8005,365
2023-07-125,4335,4405,3645,3871,943,3005,387
2023-07-115,4205,4215,3535,3861,417,4005,386
2023-07-105,4855,4975,3175,3622,105,0005,362
2023-07-075,4195,5275,3775,4622,707,2005,462
2023-07-065,3955,5135,3675,4273,057,7005,427
2023-07-055,2905,4165,2635,3772,852,2005,377
2023-07-045,2815,2895,2055,220964,0005,220
2023-07-035,2715,2995,2385,2551,150,9005,255
2023-06-305,1955,2335,1035,2012,068,4005,201
2023-06-295,1005,2715,0925,2132,346,1005,213
2023-06-285,0115,0434,9475,0411,874,3005,041
2023-06-274,9634,9684,8884,9201,260,7004,920
2023-06-264,9694,9884,9054,9411,277,2004,941
2023-06-235,1115,1154,9664,9952,151,1004,995
2023-06-224,9725,0804,9535,0601,436,4005,060
2023-06-214,9345,0414,9305,0061,680,9005,006
2023-06-205,0005,0194,9665,0021,513,0005,002
2023-06-195,0815,0824,9925,0181,946,1005,018
2023-06-165,1045,1114,9875,0483,312,7005,048
2023-06-155,1195,1195,0295,1002,711,1005,100
2023-06-145,0795,1385,0525,1161,872,2005,116
2023-06-135,0355,0685,0045,0221,723,3005,022
2023-06-125,0635,0664,9885,0041,132,3005,004
2023-06-095,0165,0925,0045,0442,632,0005,044
2023-06-085,0055,0094,8784,9321,914,1004,932
2023-06-074,9615,0634,9614,9813,794,4004,981
2023-06-064,8254,8974,7634,8951,914,1004,895
2023-06-054,6974,8274,6884,8272,589,9004,827
2023-06-024,5574,6324,5574,6301,803,9004,630
2023-06-014,6004,6074,5454,5571,484,4004,557
2023-05-314,5704,6054,5544,6022,302,3004,602
2023-05-304,5534,6304,5364,6171,348,6004,617
2023-05-294,6394,6494,5664,5751,958,6004,575
2023-05-264,6074,6134,5264,5341,689,5004,534
2023-05-254,5794,6124,5424,5552,060,0004,555
2023-05-244,6884,7044,6114,6271,464,0004,627
2023-05-234,7704,7854,6824,6832,153,5004,683
2023-05-224,6894,7404,6784,7401,332,4004,740
2023-05-194,7004,7044,6614,6821,672,7004,682
2023-05-184,6534,7074,6474,6602,203,0004,660
2023-05-174,6804,6814,5974,6052,607,0004,605
2023-05-164,7754,7934,6374,6435,089,1004,643
2023-05-154,9004,9284,8564,9281,994,1004,928
2023-05-124,8554,8694,8164,8451,669,0004,845
2023-05-114,8434,8584,7664,7881,134,8004,788
2023-05-104,8604,8794,8034,843904,1004,843
2023-05-094,8484,8814,8214,8631,158,0004,863
2023-05-084,8154,8354,7774,8021,151,0004,802
2023-05-024,8274,8334,7624,7831,852,5004,783
2023-05-014,7624,8404,7604,8331,773,3004,833
2023-04-284,6654,7174,6464,6991,820,6004,699
2023-04-274,5904,6664,5864,6421,483,6004,642
2023-04-264,6044,6274,5804,5851,419,9004,585
2023-04-254,6364,6674,6204,623739,6004,623
2023-04-244,6364,6494,6074,628807,7004,628
2023-04-214,6004,6354,5774,5931,566,1004,593
2023-04-204,6354,6724,5984,6601,166,9004,660
2023-04-194,7074,7234,6744,6861,030,4004,686
2023-04-184,7214,7324,6784,720936,9004,720
2023-04-174,6884,7284,6774,721850,5004,721
2023-04-144,6724,6804,6374,6511,200,4004,651
2023-04-134,6414,6724,6024,668885,5004,668
2023-04-124,7104,7104,6484,663927,3004,663
2023-04-114,6764,6904,6264,6561,123,8004,656
2023-04-104,6614,6744,5804,6181,329,9004,618
2023-04-074,7094,7154,6554,661745,1004,661
2023-04-064,7354,7424,6414,6641,490,3004,664
2023-04-054,8054,8384,7604,774996,9004,774
2023-04-044,8454,8894,8264,8751,198,2004,875
2023-04-034,8634,8714,8024,8571,556,4004,857
2023-03-314,8724,9124,7984,8041,890,1004,804
2023-03-304,8454,8804,8044,8301,269,9004,830
2023-03-294,7524,8854,7364,8741,985,2004,874
2023-03-284,8004,8324,7344,7521,350,4004,752
2023-03-274,7224,7774,7144,7441,381,5004,744
2023-03-244,6534,6944,6344,6801,100,6004,680
2023-03-234,5804,7054,5604,6712,155,8004,671
2023-03-224,5224,6054,4804,5741,612,1004,574
2023-03-204,4704,5014,4384,4521,084,3004,452
2023-03-174,5004,5094,4254,5091,504,8004,509
2023-03-164,4404,4804,3684,4731,986,5004,473
2023-03-154,6814,6874,5854,6061,143,5004,606
2023-03-144,6204,6304,5264,6201,934,4004,620
2023-03-134,8194,8484,7164,7601,540,1004,760
2023-03-104,8974,9314,8754,8891,821,3004,889
2023-03-094,9995,0184,9664,9671,222,5004,967
2023-03-084,9654,9884,9424,9781,142,9004,978
2023-03-074,9394,9724,9184,9721,246,1004,972
2023-03-064,9234,9674,9054,9391,378,3004,939
2023-03-034,8294,9094,8184,8951,741,6004,895
2023-03-024,8254,8484,8064,8301,446,0004,830
2023-03-014,8064,8724,8064,8461,400,2004,846
2023-02-284,7604,8144,7544,7831,717,9004,783
2023-02-274,7504,7794,7324,7531,105,7004,753
2023-02-244,6764,7314,6594,7181,245,5004,718
2023-02-224,7304,7464,6614,6851,234,5004,685
2023-02-214,7314,7974,7314,777884,2004,777
2023-02-204,8254,8394,7654,7771,004,2004,777
2023-02-174,8194,8344,7914,8101,130,2004,810
2023-02-164,7624,8274,7514,8191,334,3004,819
2023-02-154,7524,7654,7104,722979,4004,722
2023-02-144,7374,7484,6824,682753,1004,682
2023-02-134,6584,7144,6414,7081,032,6004,708
2023-02-104,7814,7854,6754,7061,753,8004,706
2023-02-094,8104,8184,6964,7491,780,2004,749
2023-02-084,9414,9444,7394,8153,121,9004,815
2023-02-074,9204,9284,7934,8331,889,4004,833
2023-02-064,9014,9404,8514,8621,589,6004,862
2023-02-034,8324,8504,7854,7931,510,3004,793
2023-02-024,8314,8454,7574,8241,750,4004,824
2023-02-014,8634,8824,8304,8341,008,4004,834
2023-01-314,8304,8934,8254,8391,569,1004,839
2023-01-304,8424,8844,8014,8051,996,9004,805
2023-01-274,7974,8524,7864,8392,594,0004,839
2023-01-264,6984,7824,6964,7762,709,7004,776
2023-01-254,6794,7474,6354,7204,010,4004,720
2023-01-244,4754,4994,4454,4691,824,9004,469
2023-01-234,3894,4354,3644,4051,969,9004,405
2023-01-204,2904,3464,2824,3292,452,6004,329
2023-01-194,2894,3154,2374,2833,066,1004,283
2023-01-184,2694,4614,2454,4292,316,7004,429
2023-01-174,2274,2774,2074,2581,555,1004,258
2023-01-164,1404,1824,0944,1611,643,5004,161
2023-01-134,2864,3114,2184,2301,784,0004,230
2023-01-124,3114,3284,2664,2821,090,0004,282
2023-01-114,2754,3064,2504,2911,220,3004,291
2023-01-104,3004,3144,2374,2751,743,4004,275
2023-01-064,1804,3014,1754,2581,685,1004,258
2023-01-054,2024,2304,1404,1781,489,2004,178
2023-01-044,1904,2214,1234,1322,397,2004,132

分割・併合履歴 : [1983-03-28]1株→1.05株