7269 スズキ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 619 | 620 | 611 | 611 | 165,000 | 152.75 |
| 1991-12-27 | 633 | 633 | 622 | 622 | 335,000 | 155.50 |
| 1991-12-26 | 621 | 640 | 619 | 623 | 410,000 | 155.75 |
| 1991-12-25 | 586 | 619 | 586 | 618 | 290,000 | 154.50 |
| 1991-12-24 | 618 | 620 | 580 | 580 | 142,000 | 145 |
| 1991-12-20 | 605 | 618 | 591 | 618 | 258,000 | 154.50 |
| 1991-12-19 | 626 | 645 | 618 | 618 | 208,000 | 154.50 |
| 1991-12-18 | 634 | 650 | 634 | 636 | 160,000 | 159 |
| 1991-12-17 | 645 | 650 | 636 | 636 | 183,000 | 159 |
| 1991-12-16 | 645 | 645 | 631 | 636 | 194,000 | 159 |
| 1991-12-13 | 650 | 650 | 627 | 645 | 1,620,000 | 161.25 |
| 1991-12-12 | 605 | 615 | 604 | 604 | 414,000 | 151 |
| 1991-12-11 | 610 | 615 | 598 | 605 | 642,000 | 151.25 |
| 1991-12-10 | 628 | 645 | 625 | 630 | 311,000 | 157.50 |
| 1991-12-09 | 628 | 630 | 625 | 628 | 129,000 | 157 |
| 1991-12-06 | 619 | 635 | 619 | 628 | 214,000 | 157 |
| 1991-12-05 | 620 | 640 | 616 | 619 | 204,000 | 154.75 |
| 1991-12-04 | 625 | 625 | 606 | 610 | 239,000 | 152.50 |
| 1991-12-03 | 625 | 638 | 615 | 617 | 351,000 | 154.25 |
| 1991-12-02 | 625 | 625 | 611 | 625 | 403,000 | 156.25 |
| 1991-11-29 | 611 | 625 | 610 | 615 | 233,000 | 153.75 |
| 1991-11-28 | 618 | 624 | 605 | 610 | 311,000 | 152.50 |
| 1991-11-27 | 645 | 645 | 618 | 618 | 628,000 | 154.50 |
| 1991-11-26 | 645 | 645 | 634 | 635 | 205,000 | 158.75 |
| 1991-11-25 | 637 | 650 | 634 | 635 | 205,000 | 158.75 |
| 1991-11-22 | 670 | 670 | 636 | 645 | 271,000 | 161.25 |
| 1991-11-21 | 669 | 669 | 645 | 663 | 408,000 | 165.75 |
| 1991-11-20 | 640 | 657 | 631 | 641 | 520,000 | 160.25 |
| 1991-11-19 | 650 | 652 | 635 | 640 | 209,000 | 160 |
| 1991-11-18 | 646 | 652 | 610 | 621 | 411,000 | 155.25 |
| 1991-11-15 | 660 | 660 | 653 | 660 | 455,000 | 165 |
| 1991-11-14 | 681 | 691 | 651 | 659 | 335,000 | 164.75 |
| 1991-11-13 | 708 | 708 | 671 | 671 | 367,000 | 167.75 |
| 1991-11-12 | 705 | 708 | 703 | 708 | 324,000 | 177 |
| 1991-11-11 | 703 | 709 | 700 | 705 | 179,000 | 176.25 |
| 1991-11-08 | 711 | 714 | 706 | 710 | 366,000 | 177.50 |
| 1991-11-07 | 715 | 715 | 707 | 707 | 224,000 | 176.75 |
| 1991-11-06 | 710 | 720 | 710 | 715 | 204,000 | 178.75 |
| 1991-11-05 | 719 | 725 | 719 | 720 | 220,000 | 180 |
| 1991-11-01 | 718 | 720 | 716 | 719 | 360,000 | 179.75 |
| 1991-10-31 | 711 | 724 | 711 | 724 | 510,000 | 181 |
| 1991-10-30 | 712 | 719 | 707 | 710 | 375,000 | 177.50 |
| 1991-10-29 | 722 | 725 | 708 | 708 | 359,000 | 177 |
| 1991-10-28 | 720 | 720 | 705 | 715 | 312,000 | 178.75 |
| 1991-10-25 | 723 | 723 | 705 | 720 | 616,000 | 180 |
| 1991-10-24 | 730 | 734 | 720 | 730 | 483,000 | 182.50 |
| 1991-10-23 | 727 | 735 | 725 | 735 | 314,000 | 183.75 |
| 1991-10-22 | 733 | 740 | 730 | 730 | 440,000 | 182.50 |
| 1991-10-21 | 741 | 750 | 739 | 750 | 645,000 | 187.50 |
| 1991-10-18 | 721 | 740 | 721 | 737 | 483,000 | 184.25 |
| 1991-10-17 | 728 | 735 | 725 | 725 | 414,000 | 181.25 |
| 1991-10-16 | 711 | 738 | 711 | 738 | 264,000 | 184.50 |
| 1991-10-15 | 719 | 743 | 710 | 716 | 264,000 | 179 |
| 1991-10-14 | 710 | 715 | 702 | 704 | 214,000 | 176 |
| 1991-10-11 | 714 | 719 | 710 | 710 | 272,000 | 177.50 |
| 1991-10-09 | 713 | 724 | 710 | 724 | 445,000 | 181 |
| 1991-10-08 | 720 | 729 | 710 | 723 | 391,000 | 180.75 |
| 1991-10-07 | 740 | 740 | 720 | 729 | 372,000 | 182.25 |
| 1991-10-04 | 758 | 758 | 731 | 744 | 1,007,000 | 186 |
| 1991-10-03 | 744 | 775 | 744 | 758 | 5,023,000 | 189.50 |
| 1991-10-02 | 730 | 754 | 720 | 754 | 3,351,000 | 188.50 |
| 1991-10-01 | 685 | 730 | 685 | 724 | 1,858,000 | 181 |
| 1991-09-30 | 683 | 695 | 683 | 685 | 439,000 | 171.25 |
| 1991-09-27 | 680 | 695 | 671 | 682 | 717,000 | 170.50 |
| 1991-09-26 | 690 | 695 | 681 | 683 | 976,000 | 170.75 |
| 1991-09-25 | 650 | 670 | 650 | 670 | 356,000 | 167.50 |
| 1991-09-24 | 650 | 650 | 640 | 644 | 449,000 | 161 |
| 1991-09-20 | 665 | 667 | 630 | 631 | 349,000 | 157.75 |
| 1991-09-19 | 670 | 680 | 666 | 667 | 368,000 | 166.75 |
| 1991-09-18 | 670 | 680 | 670 | 670 | 367,000 | 167.50 |
| 1991-09-17 | 660 | 675 | 660 | 670 | 328,000 | 167.50 |
| 1991-09-13 | 649 | 669 | 645 | 650 | 2,326,000 | 162.50 |
| 1991-09-12 | 655 | 658 | 650 | 650 | 235,000 | 162.50 |
| 1991-09-11 | 640 | 655 | 640 | 655 | 171,000 | 163.75 |
| 1991-09-10 | 669 | 669 | 650 | 660 | 319,000 | 165 |
| 1991-09-09 | 660 | 668 | 660 | 660 | 167,000 | 165 |
| 1991-09-06 | 644 | 660 | 644 | 660 | 189,000 | 165 |
| 1991-09-05 | 640 | 655 | 640 | 644 | 366,000 | 161 |
| 1991-09-04 | 651 | 660 | 640 | 655 | 171,000 | 163.75 |
| 1991-09-03 | 645 | 665 | 645 | 665 | 231,000 | 166.25 |
| 1991-09-02 | 612 | 650 | 612 | 645 | 278,000 | 161.25 |
| 1991-08-30 | 634 | 650 | 634 | 642 | 310,000 | 160.50 |
| 1991-08-29 | 625 | 630 | 617 | 629 | 198,000 | 157.25 |
| 1991-08-28 | 625 | 629 | 610 | 629 | 317,000 | 157.25 |
| 1991-08-27 | 620 | 620 | 600 | 605 | 156,000 | 151.25 |
| 1991-08-26 | 600 | 601 | 585 | 591 | 166,000 | 147.75 |
| 1991-08-23 | 620 | 645 | 620 | 645 | 333,000 | 161.25 |
| 1991-08-22 | 620 | 625 | 613 | 620 | 500,000 | 155 |
| 1991-08-21 | 618 | 618 | 599 | 600 | 356,000 | 150 |
| 1991-08-20 | 620 | 630 | 588 | 600 | 283,000 | 150 |
| 1991-08-19 | 656 | 656 | 621 | 622 | 207,000 | 155.50 |
| 1991-08-16 | 656 | 664 | 656 | 656 | 221,000 | 164 |
| 1991-08-15 | 656 | 665 | 656 | 660 | 211,000 | 165 |
| 1991-08-14 | 637 | 660 | 637 | 660 | 234,000 | 165 |
| 1991-08-13 | 650 | 660 | 647 | 647 | 187,000 | 161.75 |
| 1991-08-12 | 661 | 670 | 660 | 660 | 144,000 | 165 |
| 1991-08-09 | 664 | 690 | 664 | 680 | 323,000 | 170 |
| 1991-08-08 | 686 | 692 | 684 | 684 | 375,000 | 171 |
| 1991-08-07 | 687 | 692 | 682 | 690 | 609,000 | 172.50 |
| 1991-08-06 | 685 | 687 | 685 | 686 | 283,000 | 171.50 |
| 1991-08-05 | 686 | 690 | 686 | 687 | 387,000 | 171.75 |
| 1991-08-02 | 682 | 685 | 671 | 684 | 313,000 | 171 |
| 1991-08-01 | 672 | 685 | 669 | 685 | 335,000 | 171.25 |
| 1991-07-31 | 677 | 687 | 675 | 682 | 548,000 | 170.50 |
| 1991-07-30 | 672 | 686 | 672 | 680 | 465,000 | 170 |
| 1991-07-29 | 670 | 679 | 665 | 672 | 153,000 | 168 |
| 1991-07-26 | 668 | 680 | 659 | 680 | 318,000 | 170 |
| 1991-07-25 | 671 | 680 | 660 | 680 | 530,000 | 170 |
| 1991-07-24 | 655 | 680 | 655 | 680 | 382,000 | 170 |
| 1991-07-23 | 650 | 660 | 650 | 660 | 171,000 | 165 |
| 1991-07-22 | 651 | 661 | 651 | 660 | 159,000 | 165 |
| 1991-07-19 | 670 | 674 | 660 | 661 | 135,000 | 165.25 |
| 1991-07-18 | 669 | 674 | 650 | 674 | 173,000 | 168.50 |
| 1991-07-17 | 650 | 674 | 650 | 674 | 230,000 | 168.50 |
| 1991-07-16 | 680 | 685 | 675 | 675 | 345,000 | 168.75 |
| 1991-07-15 | 684 | 685 | 679 | 680 | 169,000 | 170 |
| 1991-07-12 | 677 | 690 | 677 | 686 | 372,000 | 171.50 |
| 1991-07-11 | 660 | 680 | 658 | 680 | 674,000 | 170 |
| 1991-07-10 | 627 | 660 | 620 | 660 | 160,000 | 165 |
| 1991-07-09 | 630 | 640 | 595 | 617 | 334,000 | 154.25 |
| 1991-07-08 | 660 | 660 | 620 | 620 | 357,000 | 155 |
| 1991-07-05 | 670 | 670 | 643 | 643 | 208,000 | 160.75 |
| 1991-07-04 | 650 | 664 | 650 | 655 | 268,000 | 163.75 |
| 1991-07-03 | 680 | 680 | 666 | 670 | 179,000 | 167.50 |
| 1991-07-02 | 689 | 694 | 684 | 685 | 267,000 | 171.25 |
| 1991-07-01 | 668 | 690 | 665 | 690 | 219,000 | 172.50 |
| 1991-06-28 | 660 | 669 | 653 | 653 | 507,000 | 163.25 |
| 1991-06-27 | 665 | 675 | 660 | 663 | 164,000 | 165.75 |
| 1991-06-26 | 675 | 695 | 675 | 675 | 387,000 | 168.75 |
| 1991-06-25 | 651 | 664 | 651 | 664 | 211,000 | 166 |
| 1991-06-24 | 679 | 689 | 668 | 670 | 191,000 | 167.50 |
| 1991-06-21 | 689 | 703 | 678 | 685 | 444,000 | 171.25 |
| 1991-06-20 | 661 | 690 | 661 | 689 | 385,000 | 172.25 |
| 1991-06-19 | 697 | 697 | 660 | 661 | 265,000 | 165.25 |
| 1991-06-18 | 701 | 705 | 685 | 687 | 218,000 | 171.75 |
| 1991-06-17 | 708 | 708 | 701 | 701 | 289,000 | 175.25 |
| 1991-06-14 | 698 | 699 | 685 | 699 | 2,196,000 | 174.75 |
| 1991-06-13 | 670 | 685 | 670 | 685 | 297,000 | 171.25 |
| 1991-06-12 | 690 | 690 | 680 | 680 | 186,000 | 170 |
| 1991-06-11 | 672 | 690 | 670 | 690 | 112,000 | 172.50 |
| 1991-06-10 | 695 | 695 | 675 | 675 | 182,000 | 168.75 |
| 1991-06-07 | 680 | 689 | 675 | 685 | 355,000 | 171.25 |
| 1991-06-06 | 680 | 690 | 680 | 680 | 260,000 | 170 |
| 1991-06-05 | 689 | 704 | 681 | 682 | 135,000 | 170.50 |
| 1991-06-04 | 689 | 699 | 676 | 699 | 384,000 | 174.75 |
| 1991-06-03 | 700 | 715 | 695 | 699 | 169,000 | 174.75 |
| 1991-05-31 | 715 | 719 | 707 | 710 | 302,000 | 177.50 |
| 1991-05-30 | 710 | 715 | 700 | 714 | 241,000 | 178.50 |
| 1991-05-29 | 701 | 713 | 699 | 710 | 354,000 | 177.50 |
| 1991-05-28 | 709 | 715 | 700 | 710 | 155,000 | 177.50 |
| 1991-05-27 | 711 | 719 | 690 | 690 | 130,000 | 172.50 |
| 1991-05-24 | 705 | 719 | 700 | 719 | 281,000 | 179.75 |
| 1991-05-23 | 702 | 711 | 686 | 700 | 252,000 | 175 |
| 1991-05-22 | 706 | 720 | 699 | 699 | 363,000 | 174.75 |
| 1991-05-21 | 699 | 705 | 688 | 696 | 425,000 | 174 |
| 1991-05-20 | 700 | 701 | 680 | 694 | 188,000 | 173.50 |
| 1991-05-17 | 690 | 703 | 683 | 698 | 392,000 | 174.50 |
| 1991-05-16 | 705 | 715 | 698 | 700 | 481,000 | 175 |
| 1991-05-15 | 708 | 715 | 700 | 701 | 757,000 | 175.25 |
| 1991-05-14 | 728 | 735 | 708 | 716 | 4,120,000 | 179 |
| 1991-05-13 | 685 | 695 | 678 | 678 | 196,000 | 169.50 |
| 1991-05-10 | 680 | 695 | 680 | 692 | 183,000 | 173 |
| 1991-05-09 | 685 | 700 | 685 | 690 | 350,000 | 172.50 |
| 1991-05-08 | 695 | 707 | 685 | 685 | 280,000 | 171.25 |
| 1991-05-07 | 703 | 705 | 698 | 698 | 279,000 | 174.50 |
| 1991-05-02 | 700 | 700 | 690 | 698 | 272,000 | 174.50 |
| 1991-05-01 | 712 | 712 | 698 | 701 | 316,000 | 175.25 |
| 1991-04-30 | 709 | 709 | 698 | 702 | 231,000 | 175.50 |
| 1991-04-26 | 709 | 709 | 695 | 700 | 795,000 | 175 |
| 1991-04-25 | 701 | 705 | 686 | 690 | 342,000 | 172.50 |
| 1991-04-24 | 720 | 720 | 715 | 716 | 339,000 | 179 |
| 1991-04-23 | 702 | 720 | 702 | 720 | 480,000 | 180 |
| 1991-04-22 | 724 | 724 | 703 | 712 | 325,000 | 178 |
| 1991-04-19 | 715 | 719 | 710 | 719 | 332,000 | 179.75 |
| 1991-04-18 | 711 | 720 | 707 | 715 | 242,000 | 178.75 |
| 1991-04-17 | 720 | 727 | 715 | 715 | 364,000 | 178.75 |
| 1991-04-16 | 724 | 730 | 705 | 719 | 648,000 | 179.75 |
| 1991-04-15 | 711 | 724 | 711 | 723 | 154,000 | 180.75 |
| 1991-04-12 | 710 | 725 | 710 | 717 | 325,000 | 179.25 |
| 1991-04-11 | 710 | 710 | 702 | 710 | 122,000 | 177.50 |
| 1991-04-10 | 719 | 719 | 707 | 710 | 219,000 | 177.50 |
| 1991-04-09 | 726 | 729 | 699 | 719 | 411,000 | 179.75 |
| 1991-04-08 | 741 | 741 | 716 | 716 | 425,000 | 179 |
| 1991-04-05 | 739 | 744 | 728 | 731 | 1,276,000 | 182.75 |
| 1991-04-04 | 707 | 729 | 705 | 729 | 771,000 | 182.25 |
| 1991-04-03 | 710 | 710 | 695 | 707 | 307,000 | 176.75 |
| 1991-04-02 | 696 | 709 | 691 | 709 | 245,000 | 177.25 |
| 1991-04-01 | 690 | 710 | 690 | 710 | 257,000 | 177.50 |
| 1991-03-29 | 700 | 715 | 680 | 710 | 494,000 | 177.50 |
| 1991-03-28 | 689 | 700 | 678 | 700 | 352,000 | 175 |
| 1991-03-27 | 695 | 695 | 689 | 689 | 241,000 | 172.25 |
| 1991-03-26 | 683 | 689 | 675 | 689 | 277,000 | 172.25 |
| 1991-03-25 | 685 | 699 | 681 | 683 | 705,000 | 170.75 |
| 1991-03-22 | 691 | 694 | 681 | 685 | 463,000 | 171.25 |
| 1991-03-20 | 691 | 695 | 681 | 681 | 724,000 | 170.25 |
| 1991-03-19 | 705 | 710 | 691 | 696 | 557,000 | 174 |
| 1991-03-18 | 702 | 709 | 700 | 704 | 340,000 | 176 |
| 1991-03-15 | 705 | 710 | 702 | 702 | 426,000 | 175.50 |
| 1991-03-14 | 709 | 719 | 701 | 702 | 905,000 | 175.50 |
| 1991-03-13 | 699 | 703 | 695 | 699 | 876,000 | 174.75 |
| 1991-03-12 | 696 | 705 | 696 | 700 | 531,000 | 175 |
| 1991-03-11 | 691 | 719 | 691 | 706 | 654,000 | 176.50 |
| 1991-03-08 | 705 | 705 | 685 | 697 | 1,718,000 | 174.25 |
| 1991-03-07 | 700 | 700 | 680 | 685 | 394,000 | 171.25 |
| 1991-03-06 | 695 | 700 | 671 | 695 | 459,000 | 173.75 |
| 1991-03-05 | 690 | 700 | 680 | 700 | 181,000 | 175 |
| 1991-03-04 | 707 | 709 | 687 | 701 | 487,000 | 175.25 |
| 1991-03-01 | 710 | 719 | 690 | 697 | 1,224,000 | 174.25 |
| 1991-02-28 | 685 | 712 | 685 | 690 | 885,000 | 172.50 |
| 1991-02-27 | 679 | 699 | 679 | 690 | 514,000 | 172.50 |
| 1991-02-26 | 698 | 698 | 670 | 690 | 770,000 | 172.50 |
| 1991-02-25 | 676 | 690 | 668 | 688 | 516,000 | 172 |
| 1991-02-22 | 705 | 706 | 684 | 686 | 1,631,000 | 171.50 |
| 1991-02-21 | 676 | 704 | 667 | 685 | 3,016,000 | 171.25 |
| 1991-02-20 | 635 | 668 | 635 | 666 | 1,076,000 | 166.50 |
| 1991-02-19 | 660 | 661 | 635 | 645 | 639,000 | 161.25 |
| 1991-02-18 | 650 | 668 | 643 | 660 | 708,000 | 165 |
| 1991-02-15 | 630 | 640 | 611 | 640 | 632,000 | 160 |
| 1991-02-14 | 625 | 640 | 624 | 640 | 1,084,000 | 160 |
| 1991-02-13 | 601 | 630 | 601 | 625 | 715,000 | 156.25 |
| 1991-02-12 | 610 | 620 | 600 | 600 | 584,000 | 150 |
| 1991-02-08 | 600 | 605 | 591 | 605 | 580,000 | 151.25 |
| 1991-02-07 | 600 | 602 | 595 | 600 | 559,000 | 150 |
| 1991-02-06 | 600 | 610 | 599 | 600 | 514,000 | 150 |
| 1991-02-05 | 599 | 610 | 595 | 604 | 321,000 | 151 |
| 1991-02-04 | 600 | 600 | 595 | 599 | 77,000 | 149.75 |
| 1991-02-01 | 601 | 605 | 590 | 590 | 141,000 | 147.50 |
| 1991-01-31 | 620 | 620 | 602 | 618 | 123,000 | 154.50 |
| 1991-01-30 | 625 | 625 | 611 | 618 | 144,000 | 154.50 |
| 1991-01-29 | 621 | 625 | 608 | 608 | 121,000 | 152 |
| 1991-01-28 | 611 | 620 | 611 | 620 | 160,000 | 155 |
| 1991-01-25 | 616 | 620 | 610 | 617 | 325,000 | 154.25 |
| 1991-01-24 | 602 | 610 | 602 | 610 | 321,000 | 152.50 |
| 1991-01-23 | 606 | 606 | 600 | 600 | 275,000 | 150 |
| 1991-01-22 | 637 | 637 | 621 | 634 | 168,000 | 158.50 |
| 1991-01-21 | 620 | 630 | 610 | 630 | 158,000 | 157.50 |
| 1991-01-18 | 640 | 661 | 620 | 640 | 415,000 | 160 |
| 1991-01-17 | 580 | 640 | 579 | 640 | 324,000 | 160 |
| 1991-01-16 | 604 | 604 | 590 | 590 | 196,000 | 147.50 |
| 1991-01-14 | 629 | 629 | 612 | 612 | 85,000 | 153 |
| 1991-01-11 | 620 | 634 | 612 | 634 | 364,000 | 158.50 |
| 1991-01-10 | 600 | 615 | 595 | 610 | 330,000 | 152.50 |
| 1991-01-09 | 598 | 610 | 590 | 610 | 195,000 | 152.50 |
| 1991-01-08 | 620 | 620 | 600 | 600 | 309,000 | 150 |
| 1991-01-07 | 610 | 629 | 610 | 620 | 201,000 | 155 |
| 1991-01-04 | 601 | 620 | 600 | 620 | 185,000 | 155 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
