7269 スズキ(株) 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
2022-08-124,7914,8324,7054,8252,822,2004,825
2022-08-104,8584,8934,8014,8232,276,3004,823
2022-08-094,7024,8204,6954,8002,932,1004,800
2022-08-084,6234,7744,6184,7725,206,9004,772
2022-08-054,3484,3904,3044,3211,573,3004,321
2022-08-044,4054,4134,3274,355866,4004,355
2022-08-034,3234,4054,2994,3481,350,6004,348
2022-08-024,3554,3754,2944,3171,206,7004,317
2022-08-014,3504,4124,3334,4001,205,6004,400
2022-07-294,4024,4384,2864,3231,613,9004,323
2022-07-284,4324,4354,3584,3821,631,6004,382
2022-07-274,3574,3974,3414,377908,2004,377
2022-07-264,3654,4064,3464,400845,3004,400
2022-07-254,3824,4254,3684,375640,7004,375
2022-07-224,3664,4394,3574,4241,458,9004,424
2022-07-214,3614,4034,3354,3801,144,0004,380
2022-07-204,4244,4424,3764,4121,600,6004,412
2022-07-194,4124,4324,3644,3891,416,5004,389
2022-07-154,3604,3944,3004,3292,011,9004,329
2022-07-144,2754,3854,2484,3442,481,8004,344
2022-07-134,2364,2754,1814,2092,558,0004,209
2022-07-124,3054,3114,2344,2492,248,1004,249
2022-07-114,3384,3764,2874,2901,888,2004,290
2022-07-084,2834,3234,2384,2401,948,3004,240
2022-07-074,2204,2794,2084,2612,031,0004,261
2022-07-064,2834,3064,0984,1712,233,1004,171
2022-07-054,3074,3464,2874,2901,692,1004,290
2022-07-044,2084,2874,2044,2591,371,3004,259
2022-07-014,2624,2814,1394,1652,161,5004,165
2022-06-304,3344,3414,2614,2641,903,0004,264
2022-06-294,2814,2944,2374,2642,737,9004,264
2022-06-284,2454,3224,2314,3071,709,4004,307
2022-06-274,2874,3074,2164,2221,433,3004,222
2022-06-244,1054,2354,0624,2172,551,0004,217
2022-06-234,1254,1494,0684,1091,087,1004,109
2022-06-224,1954,2164,1234,1281,587,8004,128
2022-06-214,1114,1644,0554,1251,399,1004,125
2022-06-204,1544,1594,0504,0901,416,7004,090
2022-06-173,9734,0743,9584,0442,449,5004,044
2022-06-164,0664,1954,0464,1131,559,9004,113
2022-06-154,0804,0864,0274,0351,737,7004,035
2022-06-143,9364,0063,9293,9961,530,1003,996
2022-06-133,9494,0263,9434,0061,715,5004,006
2022-06-104,0934,0984,0404,0581,727,1004,058
2022-06-094,0664,1404,0574,1002,081,6004,100
2022-06-083,9994,0633,9814,0231,614,2004,023
2022-06-073,9984,0583,9603,9711,682,5003,971
2022-06-063,9213,9653,9003,9421,004,7003,942
2022-06-033,9613,9663,9003,945855,7003,945
2022-06-023,9473,9763,9113,965826,3003,965
2022-06-013,8483,9743,8353,9511,814,0003,951
2022-05-313,8443,8563,7933,8181,856,6003,818
2022-05-303,7773,8403,7553,8303,123,8003,830
2022-05-273,7383,7463,6923,7181,287,4003,718
2022-05-263,7503,7623,6713,6711,207,5003,671
2022-05-253,6873,7333,6393,7051,388,5003,705
2022-05-243,8003,8073,7003,7071,301,4003,707
2022-05-233,7823,7943,7093,7751,585,8003,775
2022-05-203,6733,7173,6483,7121,185,8003,712
2022-05-193,6163,6603,5933,6581,479,5003,658
2022-05-183,7243,7723,6933,7561,343,4003,756
2022-05-173,7053,7233,6633,7101,568,8003,710
2022-05-163,8553,8553,6873,7231,316,0003,723
2022-05-133,6693,8133,6503,7721,675,8003,772
2022-05-123,7463,7583,6123,6592,501,9003,659
2022-05-113,8813,9033,8133,8401,303,9003,840
2022-05-103,9163,9523,8713,925894,6003,925
2022-05-093,9964,0283,9203,9461,080,7003,946
2022-05-063,9204,0383,9163,9992,352,7003,999
2022-05-023,9664,0673,9464,0002,516,1004,000
2022-04-283,6783,9143,6523,9084,409,8003,908
2022-04-273,9003,9663,8913,9262,884,6003,926
2022-04-263,9844,0463,9744,0081,159,4004,008
2022-04-253,9544,0353,9204,0051,049,0004,005
2022-04-224,0734,0884,0224,071944,5004,071
2022-04-214,0604,1784,0604,1431,246,9004,143
2022-04-204,0904,1784,0734,1261,807,2004,126
2022-04-193,9994,0073,9503,9891,497,9003,989
2022-04-183,8833,9223,8143,8981,066,3003,898
2022-04-153,8583,9093,8463,888801,6003,888
2022-04-143,8473,8803,8013,8781,097,3003,878
2022-04-133,7993,8593,7743,8532,048,6003,853
2022-04-123,8623,8693,7993,8091,437,7003,809
2022-04-113,8823,9103,8443,8841,368,5003,884
2022-04-083,9914,0023,8523,8842,618,0003,884
2022-04-074,0074,0203,9473,9981,628,6003,998
2022-04-064,1354,1474,0894,1101,551,5004,110
2022-04-054,2434,2554,1904,2281,258,4004,228
2022-04-044,1024,2134,1024,188743,3004,188
2022-04-014,1534,1924,1174,1581,145,0004,158
2022-03-314,2634,2844,2054,2131,472,0004,213
2022-03-304,3134,3244,2134,2471,620,7004,247
2022-03-294,2454,2704,2114,2311,453,4004,231
2022-03-284,1884,2404,1324,207934,3004,207
2022-03-254,2564,2764,1754,2001,140,2004,200
2022-03-244,1704,2084,1244,1961,656,1004,196
2022-03-234,2274,2884,2064,2401,799,7004,240
2022-03-224,1004,2094,0994,1432,143,8004,143
2022-03-184,0004,0713,9924,0622,109,8004,062
2022-03-174,0764,1253,9964,1091,809,1004,109
2022-03-163,9193,9833,9053,9362,612,0003,936
2022-03-153,7733,9213,7423,8771,608,0003,877
2022-03-143,7413,8373,7413,7861,297,9003,786
2022-03-113,7613,7753,6773,7322,188,2003,732
2022-03-103,7003,8743,6793,8503,810,5003,850
2022-03-093,5773,5993,5163,5374,649,2003,537
2022-03-083,7533,7983,5503,6044,438,5003,604
2022-03-073,9193,9643,7523,8353,459,4003,835
2022-03-044,3684,3704,1924,1991,734,7004,199
2022-03-034,5294,5394,4114,4161,262,6004,416
2022-03-024,5484,5634,4574,4751,135,9004,475
2022-03-014,6304,6714,6064,610970,7004,610
2022-02-284,6544,6754,5564,5731,463,7004,573
2022-02-254,6494,6674,5714,6281,416,3004,628
2022-02-244,7184,7394,5434,5972,135,6004,597
2022-02-224,7944,8074,6904,748924,5004,748
2022-02-214,7364,8764,7114,864797,1004,864
2022-02-184,7144,7974,6914,7871,032,7004,787
2022-02-174,8604,8674,7354,7761,228,5004,776
2022-02-164,8714,8754,7494,8201,488,1004,820
2022-02-154,8594,8724,7954,8421,372,5004,842
2022-02-144,7964,8754,7454,8141,565,1004,814
2022-02-104,9455,0334,9074,9342,301,4004,934
2022-02-094,8274,8934,8044,8531,563,9004,853
2022-02-084,8054,9154,7574,7791,544,7004,779
2022-02-074,8904,9504,7744,8032,213,8004,803
2022-02-045,1235,1534,9774,9931,830,9004,993
2022-02-034,8765,0694,8735,0441,463,7005,044
2022-02-024,8364,9444,8214,9271,621,3004,927
2022-02-014,8314,9064,7434,7661,079,3004,766
2022-01-314,7704,8914,7414,8641,227,5004,864
2022-01-284,8004,8544,7434,8191,516,7004,819
2022-01-274,8714,9094,7074,7612,430,3004,761
2022-01-264,8874,9554,8354,8753,385,5004,875
2022-01-254,6064,6694,5834,6091,271,4004,609
2022-01-244,6374,6874,6134,672970,3004,672
2022-01-214,5814,6824,5664,6681,697,5004,668
2022-01-204,5204,6864,5024,6511,407,6004,651
2022-01-194,6484,7094,5664,5901,415,4004,590
2022-01-184,8604,8884,7374,7531,107,2004,753
2022-01-174,8174,9384,8174,893803,8004,893
2022-01-144,8604,8824,7644,7961,332,3004,796
2022-01-134,8304,8704,7714,853964,6004,853
2022-01-124,7654,8874,7524,8511,886,4004,851
2022-01-114,6424,6994,6074,6951,587,0004,695
2022-01-074,6094,6704,5524,6351,420,9004,635
2022-01-064,6084,6544,5324,5641,648,7004,564
2022-01-054,6174,6234,5414,5921,501,3004,592
2022-01-044,4704,5454,4584,5231,403,6004,523

分割・併合履歴 : [1983-03-28]1株→1.05株