7269 スズキ(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 993 | 995 | 986 | 990 | 425,000 | 247.50 |
| 1989-12-28 | 997 | 1,010 | 986 | 986 | 2,823,000 | 246.50 |
| 1989-12-27 | 980 | 1,000 | 979 | 994 | 5,602,000 | 248.50 |
| 1989-12-26 | 970 | 982 | 970 | 972 | 1,906,000 | 243 |
| 1989-12-25 | 958 | 968 | 950 | 967 | 949,000 | 241.75 |
| 1989-12-22 | 955 | 960 | 942 | 948 | 752,000 | 237 |
| 1989-12-21 | 945 | 950 | 942 | 945 | 826,000 | 236.25 |
| 1989-12-20 | 965 | 970 | 951 | 965 | 839,000 | 241.25 |
| 1989-12-19 | 965 | 970 | 950 | 960 | 895,000 | 240 |
| 1989-12-18 | 950 | 973 | 950 | 965 | 1,343,000 | 241.25 |
| 1989-12-15 | 935 | 955 | 935 | 950 | 691,000 | 237.50 |
| 1989-12-14 | 930 | 945 | 930 | 945 | 673,000 | 236.25 |
| 1989-12-13 | 960 | 960 | 930 | 930 | 627,000 | 232.50 |
| 1989-12-12 | 943 | 955 | 943 | 955 | 690,000 | 238.75 |
| 1989-12-11 | 945 | 955 | 940 | 941 | 516,000 | 235.25 |
| 1989-12-08 | 969 | 969 | 951 | 951 | 705,000 | 237.75 |
| 1989-12-07 | 970 | 973 | 960 | 967 | 585,000 | 241.75 |
| 1989-12-06 | 965 | 975 | 965 | 967 | 1,244,000 | 241.75 |
| 1989-12-05 | 968 | 984 | 965 | 975 | 2,969,000 | 243.75 |
| 1989-12-04 | 965 | 970 | 950 | 959 | 1,647,000 | 239.75 |
| 1989-12-01 | 945 | 965 | 941 | 965 | 2,480,000 | 241.25 |
| 1989-11-30 | 920 | 949 | 920 | 949 | 1,585,000 | 237.25 |
| 1989-11-29 | 930 | 930 | 915 | 915 | 1,041,000 | 228.75 |
| 1989-11-28 | 920 | 930 | 915 | 930 | 845,000 | 232.50 |
| 1989-11-27 | 915 | 920 | 906 | 920 | 800,000 | 230 |
| 1989-11-24 | 920 | 920 | 907 | 915 | 866,000 | 228.75 |
| 1989-11-22 | 919 | 924 | 912 | 920 | 764,000 | 230 |
| 1989-11-21 | 900 | 910 | 900 | 907 | 628,000 | 226.75 |
| 1989-11-20 | 890 | 900 | 890 | 895 | 666,000 | 223.75 |
| 1989-11-17 | 893 | 910 | 892 | 910 | 421,000 | 227.50 |
| 1989-11-16 | 908 | 915 | 895 | 895 | 740,000 | 223.75 |
| 1989-11-15 | 920 | 920 | 907 | 907 | 935,000 | 226.75 |
| 1989-11-14 | 913 | 920 | 907 | 920 | 433,000 | 230 |
| 1989-11-13 | 905 | 913 | 903 | 903 | 648,000 | 225.75 |
| 1989-11-10 | 911 | 915 | 906 | 910 | 826,000 | 227.50 |
| 1989-11-09 | 915 | 915 | 901 | 901 | 526,000 | 225.25 |
| 1989-11-08 | 918 | 918 | 910 | 911 | 342,000 | 227.75 |
| 1989-11-07 | 906 | 914 | 902 | 910 | 763,000 | 227.50 |
| 1989-11-06 | 910 | 915 | 905 | 910 | 822,000 | 227.50 |
| 1989-11-02 | 920 | 930 | 910 | 910 | 866,000 | 227.50 |
| 1989-11-01 | 940 | 944 | 922 | 925 | 596,000 | 231.25 |
| 1989-10-31 | 940 | 945 | 930 | 937 | 398,000 | 234.25 |
| 1989-10-30 | 941 | 943 | 933 | 935 | 350,000 | 233.75 |
| 1989-10-27 | 940 | 948 | 930 | 940 | 1,091,000 | 235 |
| 1989-10-26 | 938 | 944 | 934 | 944 | 600,000 | 236 |
| 1989-10-25 | 942 | 948 | 936 | 936 | 585,000 | 234 |
| 1989-10-24 | 951 | 951 | 936 | 937 | 703,000 | 234.25 |
| 1989-10-23 | 954 | 954 | 940 | 943 | 730,000 | 235.75 |
| 1989-10-20 | 950 | 955 | 936 | 944 | 620,000 | 236 |
| 1989-10-19 | 956 | 959 | 945 | 946 | 470,000 | 236.50 |
| 1989-10-18 | 945 | 956 | 936 | 936 | 565,000 | 234 |
| 1989-10-17 | 940 | 960 | 940 | 945 | 637,000 | 236.25 |
| 1989-10-16 | 930 | 940 | 922 | 940 | 1,000,000 | 235 |
| 1989-10-13 | 948 | 950 | 935 | 937 | 873,000 | 234.25 |
| 1989-10-12 | 960 | 965 | 949 | 949 | 398,000 | 237.25 |
| 1989-10-11 | 970 | 970 | 951 | 951 | 887,000 | 237.75 |
| 1989-10-09 | 960 | 960 | 945 | 960 | 589,000 | 240 |
| 1989-10-06 | 961 | 964 | 951 | 960 | 443,000 | 240 |
| 1989-10-05 | 960 | 968 | 960 | 965 | 433,000 | 241.25 |
| 1989-10-04 | 974 | 974 | 956 | 960 | 647,000 | 240 |
| 1989-10-03 | 970 | 975 | 955 | 970 | 835,000 | 242.50 |
| 1989-10-02 | 965 | 975 | 965 | 970 | 1,105,000 | 242.50 |
| 1989-09-29 | 958 | 970 | 956 | 965 | 1,177,000 | 241.25 |
| 1989-09-28 | 959 | 959 | 949 | 955 | 908,000 | 238.75 |
| 1989-09-27 | 959 | 959 | 950 | 950 | 659,000 | 237.50 |
| 1989-09-26 | 948 | 955 | 945 | 949 | 681,000 | 237.25 |
| 1989-09-25 | 963 | 963 | 945 | 946 | 906,000 | 236.50 |
| 1989-09-22 | 948 | 953 | 940 | 953 | 1,122,000 | 238.25 |
| 1989-09-21 | 959 | 959 | 930 | 935 | 1,745,000 | 233.75 |
| 1989-09-20 | 945 | 960 | 940 | 959 | 1,129,000 | 239.75 |
| 1989-09-19 | 949 | 950 | 930 | 936 | 899,000 | 234 |
| 1989-09-18 | 950 | 951 | 940 | 940 | 793,000 | 235 |
| 1989-09-14 | 950 | 952 | 945 | 950 | 716,000 | 237.50 |
| 1989-09-13 | 946 | 950 | 939 | 949 | 495,000 | 237.25 |
| 1989-09-12 | 940 | 945 | 940 | 944 | 533,000 | 236 |
| 1989-09-11 | 936 | 946 | 936 | 945 | 437,000 | 236.25 |
| 1989-09-08 | 957 | 957 | 946 | 946 | 1,033,000 | 236.50 |
| 1989-09-07 | 950 | 959 | 942 | 947 | 1,143,000 | 236.75 |
| 1989-09-06 | 951 | 953 | 941 | 942 | 807,000 | 235.50 |
| 1989-09-05 | 950 | 954 | 940 | 941 | 636,000 | 235.25 |
| 1989-09-04 | 944 | 950 | 936 | 949 | 658,000 | 237.25 |
| 1989-09-01 | 949 | 949 | 925 | 925 | 772,000 | 231.25 |
| 1989-08-31 | 950 | 954 | 935 | 945 | 1,131,000 | 236.25 |
| 1989-08-30 | 952 | 955 | 940 | 940 | 564,000 | 235 |
| 1989-08-29 | 958 | 967 | 950 | 950 | 893,000 | 237.50 |
| 1989-08-28 | 969 | 970 | 956 | 968 | 655,000 | 242 |
| 1989-08-25 | 959 | 960 | 952 | 960 | 577,000 | 240 |
| 1989-08-24 | 970 | 970 | 955 | 957 | 743,000 | 239.25 |
| 1989-08-23 | 980 | 980 | 968 | 968 | 1,665,000 | 242 |
| 1989-08-22 | 975 | 979 | 969 | 975 | 2,689,000 | 243.75 |
| 1989-08-21 | 980 | 986 | 972 | 975 | 4,445,000 | 243.75 |
| 1989-08-18 | 950 | 981 | 946 | 970 | 8,734,000 | 242.50 |
| 1989-08-17 | 955 | 955 | 943 | 950 | 2,051,000 | 237.50 |
| 1989-08-16 | 920 | 955 | 920 | 952 | 5,484,000 | 238 |
| 1989-08-15 | 920 | 920 | 910 | 910 | 527,000 | 227.50 |
| 1989-08-14 | 910 | 915 | 908 | 915 | 264,000 | 228.75 |
| 1989-08-11 | 920 | 920 | 910 | 910 | 313,000 | 227.50 |
| 1989-08-10 | 920 | 920 | 908 | 911 | 734,000 | 227.75 |
| 1989-08-09 | 915 | 917 | 908 | 915 | 568,000 | 228.75 |
| 1989-08-08 | 906 | 912 | 901 | 905 | 572,000 | 226.25 |
| 1989-08-07 | 915 | 915 | 900 | 900 | 327,000 | 225 |
| 1989-08-04 | 910 | 912 | 900 | 906 | 405,000 | 226.50 |
| 1989-08-03 | 911 | 914 | 903 | 910 | 631,000 | 227.50 |
| 1989-08-02 | 907 | 913 | 905 | 909 | 721,000 | 227.25 |
| 1989-08-01 | 905 | 910 | 905 | 909 | 813,000 | 227.25 |
| 1989-07-31 | 907 | 910 | 905 | 905 | 436,000 | 226.25 |
| 1989-07-28 | 914 | 914 | 904 | 904 | 462,000 | 226 |
| 1989-07-27 | 910 | 914 | 903 | 904 | 718,000 | 226 |
| 1989-07-26 | 910 | 915 | 905 | 910 | 1,021,000 | 227.50 |
| 1989-07-25 | 918 | 918 | 910 | 910 | 1,155,000 | 227.50 |
| 1989-07-24 | 910 | 912 | 900 | 910 | 824,000 | 227.50 |
| 1989-07-21 | 902 | 902 | 891 | 900 | 771,000 | 225 |
| 1989-07-20 | 898 | 900 | 885 | 885 | 723,000 | 221.25 |
| 1989-07-19 | 890 | 899 | 883 | 898 | 236,000 | 224.50 |
| 1989-07-18 | 885 | 899 | 880 | 882 | 271,000 | 220.50 |
| 1989-07-17 | 896 | 896 | 887 | 891 | 364,000 | 222.75 |
| 1989-07-14 | 901 | 905 | 896 | 896 | 342,000 | 224 |
| 1989-07-13 | 905 | 906 | 900 | 900 | 466,000 | 225 |
| 1989-07-12 | 907 | 907 | 900 | 903 | 390,000 | 225.75 |
| 1989-07-11 | 904 | 904 | 896 | 904 | 410,000 | 226 |
| 1989-07-10 | 900 | 902 | 893 | 894 | 386,000 | 223.50 |
| 1989-07-07 | 900 | 902 | 890 | 896 | 630,000 | 224 |
| 1989-07-06 | 905 | 908 | 900 | 900 | 445,000 | 225 |
| 1989-07-05 | 890 | 908 | 890 | 908 | 516,000 | 227 |
| 1989-07-04 | 893 | 897 | 887 | 888 | 1,009,000 | 222 |
| 1989-07-03 | 875 | 893 | 865 | 893 | 561,000 | 223.25 |
| 1989-06-30 | 887 | 887 | 870 | 875 | 473,000 | 218.75 |
| 1989-06-29 | 889 | 895 | 885 | 888 | 313,000 | 222 |
| 1989-06-28 | 905 | 911 | 882 | 892 | 650,000 | 223 |
| 1989-06-27 | 920 | 923 | 914 | 917 | 516,000 | 229.25 |
| 1989-06-26 | 924 | 926 | 920 | 923 | 657,000 | 230.75 |
| 1989-06-23 | 919 | 925 | 915 | 925 | 1,135,000 | 231.25 |
| 1989-06-22 | 916 | 918 | 909 | 909 | 361,000 | 227.25 |
| 1989-06-21 | 920 | 922 | 915 | 920 | 705,000 | 230 |
| 1989-06-20 | 908 | 918 | 905 | 918 | 691,000 | 229.50 |
| 1989-06-19 | 905 | 910 | 904 | 905 | 361,000 | 226.25 |
| 1989-06-16 | 915 | 919 | 904 | 904 | 815,000 | 226 |
| 1989-06-15 | 929 | 929 | 901 | 901 | 841,000 | 225.25 |
| 1989-06-14 | 913 | 925 | 913 | 925 | 459,000 | 231.25 |
| 1989-06-13 | 932 | 933 | 911 | 915 | 841,000 | 228.75 |
| 1989-06-12 | 935 | 935 | 926 | 928 | 1,134,000 | 232 |
| 1989-06-09 | 930 | 935 | 921 | 933 | 1,441,000 | 233.25 |
| 1989-06-08 | 930 | 930 | 915 | 916 | 651,000 | 229 |
| 1989-06-07 | 930 | 930 | 912 | 930 | 1,151,000 | 232.50 |
| 1989-06-06 | 920 | 922 | 910 | 913 | 965,000 | 228.25 |
| 1989-06-05 | 933 | 939 | 923 | 923 | 1,207,000 | 230.75 |
| 1989-06-02 | 938 | 939 | 920 | 923 | 1,437,000 | 230.75 |
| 1989-06-01 | 925 | 942 | 922 | 933 | 3,427,000 | 233.25 |
| 1989-05-31 | 921 | 925 | 917 | 922 | 992,000 | 230.50 |
| 1989-05-30 | 915 | 923 | 915 | 920 | 868,000 | 230 |
| 1989-05-29 | 928 | 928 | 920 | 925 | 1,006,000 | 231.25 |
| 1989-05-26 | 920 | 928 | 918 | 920 | 1,386,000 | 230 |
| 1989-05-25 | 911 | 918 | 910 | 918 | 846,000 | 229.50 |
| 1989-05-24 | 912 | 912 | 905 | 908 | 718,000 | 227 |
| 1989-05-23 | 922 | 922 | 907 | 909 | 1,161,000 | 227.25 |
| 1989-05-22 | 928 | 928 | 916 | 920 | 907,000 | 230 |
| 1989-05-19 | 919 | 923 | 913 | 918 | 956,000 | 229.50 |
| 1989-05-18 | 923 | 930 | 916 | 916 | 1,307,000 | 229 |
| 1989-05-17 | 915 | 925 | 910 | 924 | 1,855,000 | 231 |
| 1989-05-16 | 914 | 914 | 905 | 910 | 530,000 | 227.50 |
| 1989-05-15 | 916 | 919 | 905 | 905 | 729,000 | 226.25 |
| 1989-05-12 | 920 | 920 | 905 | 906 | 1,310,000 | 226.50 |
| 1989-05-11 | 915 | 917 | 910 | 910 | 896,000 | 227.50 |
| 1989-05-10 | 919 | 920 | 910 | 910 | 1,711,000 | 227.50 |
| 1989-05-09 | 920 | 925 | 906 | 915 | 2,441,000 | 228.75 |
| 1989-05-08 | 930 | 932 | 920 | 922 | 2,416,000 | 230.50 |
| 1989-05-02 | 925 | 935 | 919 | 926 | 5,966,000 | 231.50 |
| 1989-05-01 | 910 | 920 | 905 | 920 | 3,734,000 | 230 |
| 1989-04-28 | 904 | 920 | 900 | 911 | 7,106,000 | 227.75 |
| 1989-04-27 | 886 | 904 | 885 | 900 | 5,500,000 | 225 |
| 1989-04-26 | 873 | 886 | 873 | 885 | 3,088,000 | 221.25 |
| 1989-04-25 | 843 | 872 | 843 | 870 | 1,464,000 | 217.50 |
| 1989-04-24 | 870 | 874 | 850 | 853 | 768,000 | 213.25 |
| 1989-04-21 | 860 | 870 | 858 | 865 | 1,067,000 | 216.25 |
| 1989-04-20 | 880 | 885 | 862 | 870 | 1,265,000 | 217.50 |
| 1989-04-19 | 894 | 895 | 880 | 881 | 2,180,000 | 220.25 |
| 1989-04-18 | 875 | 897 | 864 | 890 | 5,419,000 | 222.50 |
| 1989-04-17 | 880 | 882 | 870 | 880 | 1,653,000 | 220 |
| 1989-04-14 | 870 | 878 | 866 | 869 | 1,745,000 | 217.25 |
| 1989-04-13 | 886 | 887 | 858 | 858 | 2,316,000 | 214.50 |
| 1989-04-12 | 885 | 894 | 873 | 888 | 8,760,000 | 222 |
| 1989-04-11 | 838 | 860 | 835 | 859 | 2,266,000 | 214.75 |
| 1989-04-10 | 842 | 847 | 831 | 843 | 783,000 | 210.75 |
| 1989-04-07 | 830 | 838 | 830 | 838 | 838,000 | 209.50 |
| 1989-04-06 | 839 | 840 | 826 | 830 | 938,000 | 207.50 |
| 1989-04-05 | 847 | 847 | 831 | 842 | 1,122,000 | 210.50 |
| 1989-04-04 | 858 | 858 | 845 | 845 | 2,587,000 | 211.25 |
| 1989-04-03 | 829 | 850 | 820 | 848 | 2,390,000 | 212 |
| 1989-03-31 | 828 | 828 | 815 | 825 | 724,000 | 206.25 |
| 1989-03-30 | 828 | 830 | 808 | 818 | 653,000 | 204.50 |
| 1989-03-29 | 810 | 815 | 801 | 809 | 498,000 | 202.25 |
| 1989-03-28 | 787 | 790 | 777 | 780 | 442,000 | 195 |
| 1989-03-27 | 795 | 800 | 786 | 790 | 435,000 | 197.50 |
| 1989-03-24 | 800 | 800 | 782 | 785 | 468,000 | 196.25 |
| 1989-03-23 | 795 | 802 | 793 | 800 | 493,000 | 200 |
| 1989-03-22 | 805 | 810 | 786 | 793 | 620,000 | 198.25 |
| 1989-03-20 | 814 | 816 | 801 | 804 | 367,000 | 201 |
| 1989-03-17 | 820 | 820 | 810 | 819 | 715,000 | 204.75 |
| 1989-03-16 | 828 | 830 | 810 | 810 | 1,100,000 | 202.50 |
| 1989-03-15 | 820 | 830 | 812 | 830 | 851,000 | 207.50 |
| 1989-03-14 | 819 | 834 | 808 | 834 | 715,000 | 208.50 |
| 1989-03-13 | 835 | 835 | 805 | 812 | 573,000 | 203 |
| 1989-03-10 | 837 | 838 | 819 | 837 | 1,393,000 | 209.25 |
| 1989-03-09 | 821 | 839 | 810 | 838 | 876,000 | 209.50 |
| 1989-03-08 | 821 | 830 | 820 | 822 | 558,000 | 205.50 |
| 1989-03-07 | 820 | 835 | 820 | 820 | 829,000 | 205 |
| 1989-03-06 | 840 | 844 | 820 | 830 | 1,452,000 | 207.50 |
| 1989-03-03 | 830 | 850 | 825 | 830 | 2,480,000 | 207.50 |
| 1989-03-02 | 830 | 834 | 819 | 830 | 1,428,000 | 207.50 |
| 1989-03-01 | 855 | 860 | 827 | 827 | 5,739,000 | 206.75 |
| 1989-02-28 | 823 | 852 | 820 | 835 | 8,507,000 | 208.75 |
| 1989-02-27 | 801 | 832 | 800 | 823 | 4,553,000 | 205.75 |
| 1989-02-23 | 790 | 805 | 783 | 800 | 3,975,000 | 200 |
| 1989-02-22 | 794 | 800 | 785 | 788 | 975,000 | 197 |
| 1989-02-21 | 799 | 805 | 784 | 784 | 2,118,000 | 196 |
| 1989-02-20 | 771 | 795 | 771 | 795 | 1,160,000 | 198.75 |
| 1989-02-17 | 770 | 772 | 765 | 768 | 621,000 | 192 |
| 1989-02-16 | 780 | 780 | 758 | 758 | 763,000 | 189.50 |
| 1989-02-15 | 776 | 780 | 770 | 770 | 605,000 | 192.50 |
| 1989-02-14 | 779 | 790 | 765 | 771 | 556,000 | 192.75 |
| 1989-02-13 | 785 | 794 | 780 | 784 | 435,000 | 196 |
| 1989-02-10 | 798 | 800 | 785 | 788 | 877,000 | 197 |
| 1989-02-09 | 799 | 810 | 785 | 799 | 1,568,000 | 199.75 |
| 1989-02-08 | 787 | 799 | 780 | 799 | 645,000 | 199.75 |
| 1989-02-07 | 798 | 798 | 777 | 777 | 666,000 | 194.25 |
| 1989-02-06 | 792 | 798 | 785 | 798 | 965,000 | 199.50 |
| 1989-02-03 | 781 | 794 | 780 | 784 | 1,282,000 | 196 |
| 1989-02-02 | 804 | 804 | 781 | 781 | 1,178,000 | 195.25 |
| 1989-02-01 | 810 | 812 | 788 | 798 | 1,556,000 | 199.50 |
| 1989-01-31 | 815 | 815 | 802 | 802 | 1,371,000 | 200.50 |
| 1989-01-30 | 824 | 824 | 804 | 819 | 2,367,000 | 204.75 |
| 1989-01-28 | 829 | 830 | 810 | 822 | 5,237,000 | 205.50 |
| 1989-01-27 | 812 | 814 | 804 | 809 | 4,064,000 | 202.25 |
| 1989-01-26 | 796 | 800 | 786 | 800 | 2,168,000 | 200 |
| 1989-01-25 | 795 | 798 | 786 | 796 | 2,871,000 | 199 |
| 1989-01-24 | 770 | 779 | 768 | 779 | 1,413,000 | 194.75 |
| 1989-01-23 | 765 | 768 | 757 | 760 | 692,000 | 190 |
| 1989-01-20 | 762 | 765 | 758 | 760 | 911,000 | 190 |
| 1989-01-19 | 765 | 768 | 755 | 763 | 659,000 | 190.75 |
| 1989-01-18 | 750 | 765 | 749 | 758 | 1,510,000 | 189.50 |
| 1989-01-17 | 740 | 751 | 740 | 750 | 1,187,000 | 187.50 |
| 1989-01-13 | 742 | 745 | 730 | 730 | 598,000 | 182.50 |
| 1989-01-12 | 745 | 745 | 735 | 744 | 317,000 | 186 |
| 1989-01-11 | 755 | 755 | 742 | 745 | 576,000 | 186.25 |
| 1989-01-10 | 740 | 748 | 732 | 747 | 482,000 | 186.75 |
| 1989-01-09 | 712 | 720 | 700 | 720 | 2,165,000 | 180 |
| 1989-01-06 | 718 | 721 | 710 | 718 | 551,000 | 179.50 |
| 1989-01-05 | 738 | 738 | 715 | 715 | 428,000 | 178.75 |
| 1989-01-04 | 735 | 735 | 711 | 711 | 221,000 | 177.75 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
