7269 スズキ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 856 | 857 | 842 | 845 | 728,000 | 211.25 |
| 1992-12-29 | 854 | 865 | 854 | 859 | 912,000 | 214.75 |
| 1992-12-28 | 863 | 863 | 851 | 858 | 534,000 | 214.50 |
| 1992-12-25 | 855 | 863 | 852 | 861 | 1,408,000 | 215.25 |
| 1992-12-24 | 846 | 860 | 846 | 855 | 1,541,000 | 213.75 |
| 1992-12-22 | 841 | 851 | 836 | 846 | 1,352,000 | 211.50 |
| 1992-12-21 | 847 | 847 | 830 | 831 | 702,000 | 207.75 |
| 1992-12-18 | 835 | 843 | 833 | 837 | 724,000 | 209.25 |
| 1992-12-17 | 828 | 837 | 820 | 831 | 355,000 | 207.75 |
| 1992-12-16 | 820 | 838 | 816 | 820 | 384,000 | 205 |
| 1992-12-15 | 810 | 821 | 810 | 813 | 371,000 | 203.25 |
| 1992-12-14 | 820 | 821 | 810 | 810 | 509,000 | 202.50 |
| 1992-12-11 | 834 | 845 | 827 | 827 | 1,608,000 | 206.75 |
| 1992-12-10 | 850 | 852 | 830 | 834 | 1,450,000 | 208.50 |
| 1992-12-09 | 838 | 853 | 835 | 850 | 2,518,000 | 212.50 |
| 1992-12-08 | 815 | 834 | 813 | 833 | 1,710,000 | 208.25 |
| 1992-12-07 | 814 | 818 | 812 | 815 | 773,000 | 203.75 |
| 1992-12-04 | 790 | 805 | 790 | 804 | 237,000 | 201 |
| 1992-12-03 | 783 | 800 | 783 | 783 | 247,000 | 195.75 |
| 1992-12-02 | 793 | 795 | 788 | 793 | 294,000 | 198.25 |
| 1992-12-01 | 815 | 815 | 793 | 793 | 634,000 | 198.25 |
| 1992-11-30 | 815 | 820 | 814 | 816 | 377,000 | 204 |
| 1992-11-27 | 824 | 824 | 815 | 815 | 629,000 | 203.75 |
| 1992-11-26 | 809 | 828 | 809 | 825 | 1,013,000 | 206.25 |
| 1992-11-25 | 787 | 808 | 771 | 805 | 634,000 | 201.25 |
| 1992-11-24 | 790 | 795 | 780 | 780 | 297,000 | 195 |
| 1992-11-20 | 768 | 800 | 768 | 800 | 498,000 | 200 |
| 1992-11-19 | 788 | 795 | 778 | 778 | 600,000 | 194.50 |
| 1992-11-18 | 759 | 809 | 759 | 787 | 680,000 | 196.75 |
| 1992-11-17 | 740 | 759 | 740 | 759 | 271,000 | 189.75 |
| 1992-11-16 | 744 | 750 | 740 | 750 | 317,000 | 187.50 |
| 1992-11-13 | 735 | 750 | 730 | 745 | 993,000 | 186.25 |
| 1992-11-12 | 747 | 747 | 732 | 733 | 412,000 | 183.25 |
| 1992-11-11 | 751 | 751 | 745 | 749 | 312,000 | 187.25 |
| 1992-11-10 | 744 | 748 | 738 | 744 | 320,000 | 186 |
| 1992-11-09 | 760 | 761 | 748 | 748 | 533,000 | 187 |
| 1992-11-06 | 763 | 773 | 763 | 771 | 297,000 | 192.75 |
| 1992-11-05 | 779 | 780 | 773 | 773 | 210,000 | 193.25 |
| 1992-11-04 | 780 | 782 | 770 | 779 | 131,000 | 194.75 |
| 1992-11-02 | 790 | 790 | 765 | 781 | 357,000 | 195.25 |
| 1992-10-30 | 790 | 791 | 785 | 790 | 714,000 | 197.50 |
| 1992-10-29 | 790 | 794 | 790 | 790 | 850,000 | 197.50 |
| 1992-10-28 | 789 | 790 | 781 | 790 | 440,000 | 197.50 |
| 1992-10-27 | 763 | 767 | 756 | 761 | 290,000 | 190.25 |
| 1992-10-26 | 760 | 765 | 760 | 760 | 345,000 | 190 |
| 1992-10-23 | 766 | 779 | 760 | 775 | 1,262,000 | 193.75 |
| 1992-10-22 | 780 | 795 | 773 | 776 | 606,000 | 194 |
| 1992-10-21 | 786 | 795 | 780 | 790 | 223,000 | 197.50 |
| 1992-10-20 | 795 | 800 | 785 | 786 | 356,000 | 196.50 |
| 1992-10-19 | 802 | 809 | 780 | 785 | 352,000 | 196.25 |
| 1992-10-16 | 829 | 830 | 820 | 822 | 640,000 | 205.50 |
| 1992-10-15 | 823 | 832 | 821 | 830 | 574,000 | 207.50 |
| 1992-10-14 | 820 | 833 | 817 | 821 | 871,000 | 205.25 |
| 1992-10-13 | 803 | 815 | 800 | 815 | 381,000 | 203.75 |
| 1992-10-12 | 808 | 808 | 799 | 803 | 251,000 | 200.75 |
| 1992-10-09 | 792 | 799 | 785 | 799 | 1,516,000 | 199.75 |
| 1992-10-08 | 783 | 798 | 783 | 798 | 357,000 | 199.50 |
| 1992-10-07 | 785 | 808 | 781 | 793 | 490,000 | 198.25 |
| 1992-10-06 | 779 | 779 | 765 | 779 | 426,000 | 194.75 |
| 1992-10-05 | 779 | 780 | 765 | 780 | 384,000 | 195 |
| 1992-10-02 | 783 | 789 | 775 | 780 | 737,000 | 195 |
| 1992-10-01 | 765 | 775 | 758 | 774 | 536,000 | 193.50 |
| 1992-09-30 | 785 | 785 | 761 | 761 | 550,000 | 190.25 |
| 1992-09-29 | 775 | 784 | 765 | 780 | 472,000 | 195 |
| 1992-09-28 | 789 | 800 | 765 | 765 | 514,000 | 191.25 |
| 1992-09-25 | 814 | 814 | 796 | 796 | 514,000 | 199 |
| 1992-09-24 | 810 | 820 | 808 | 815 | 764,000 | 203.75 |
| 1992-09-22 | 810 | 819 | 800 | 805 | 888,000 | 201.25 |
| 1992-09-21 | 815 | 827 | 800 | 800 | 518,000 | 200 |
| 1992-09-18 | 801 | 810 | 792 | 798 | 660,000 | 199.50 |
| 1992-09-17 | 823 | 825 | 802 | 802 | 601,000 | 200.50 |
| 1992-09-16 | 830 | 834 | 820 | 833 | 602,000 | 208.25 |
| 1992-09-14 | 835 | 850 | 831 | 850 | 542,000 | 212.50 |
| 1992-09-11 | 835 | 853 | 815 | 825 | 1,805,000 | 206.25 |
| 1992-09-10 | 868 | 876 | 845 | 845 | 1,728,000 | 211.25 |
| 1992-09-09 | 855 | 869 | 854 | 869 | 929,000 | 217.25 |
| 1992-09-08 | 860 | 865 | 854 | 865 | 1,400,000 | 216.25 |
| 1992-09-07 | 856 | 873 | 855 | 865 | 1,832,000 | 216.25 |
| 1992-09-04 | 877 | 878 | 850 | 855 | 1,561,000 | 213.75 |
| 1992-09-03 | 845 | 875 | 835 | 870 | 1,176,000 | 217.50 |
| 1992-09-02 | 855 | 860 | 842 | 849 | 1,511,000 | 212.25 |
| 1992-09-01 | 860 | 882 | 859 | 865 | 4,913,000 | 216.25 |
| 1992-08-31 | 846 | 854 | 839 | 850 | 1,479,000 | 212.50 |
| 1992-08-28 | 857 | 872 | 839 | 856 | 4,331,000 | 214 |
| 1992-08-27 | 839 | 872 | 836 | 867 | 5,943,000 | 216.75 |
| 1992-08-26 | 829 | 848 | 817 | 819 | 3,393,000 | 204.75 |
| 1992-08-25 | 819 | 862 | 815 | 839 | 7,369,000 | 209.75 |
| 1992-08-24 | 780 | 831 | 761 | 811 | 2,805,000 | 202.75 |
| 1992-08-21 | 770 | 780 | 760 | 776 | 1,801,000 | 194 |
| 1992-08-20 | 726 | 772 | 725 | 750 | 488,000 | 187.50 |
| 1992-08-19 | 734 | 745 | 703 | 725 | 901,000 | 181.25 |
| 1992-08-18 | 736 | 741 | 728 | 728 | 339,000 | 182 |
| 1992-08-17 | 744 | 750 | 739 | 745 | 386,000 | 186.25 |
| 1992-08-14 | 753 | 753 | 735 | 736 | 1,235,000 | 184 |
| 1992-08-13 | 736 | 756 | 729 | 733 | 362,000 | 183.25 |
| 1992-08-12 | 730 | 738 | 717 | 726 | 551,000 | 181.50 |
| 1992-08-11 | 741 | 749 | 726 | 739 | 442,000 | 184.75 |
| 1992-08-10 | 759 | 759 | 734 | 741 | 682,000 | 185.25 |
| 1992-08-07 | 770 | 781 | 761 | 765 | 552,000 | 191.25 |
| 1992-08-06 | 774 | 787 | 771 | 785 | 1,264,000 | 196.25 |
| 1992-08-05 | 753 | 777 | 752 | 774 | 715,000 | 193.50 |
| 1992-08-04 | 752 | 764 | 750 | 752 | 353,000 | 188 |
| 1992-08-03 | 757 | 772 | 750 | 754 | 591,000 | 188.50 |
| 1992-07-31 | 754 | 774 | 751 | 767 | 561,000 | 191.75 |
| 1992-07-30 | 746 | 764 | 746 | 751 | 1,193,000 | 187.75 |
| 1992-07-29 | 750 | 754 | 730 | 746 | 952,000 | 186.50 |
| 1992-07-28 | 722 | 745 | 719 | 745 | 1,015,000 | 186.25 |
| 1992-07-27 | 769 | 770 | 720 | 722 | 679,000 | 180.50 |
| 1992-07-24 | 760 | 762 | 745 | 750 | 925,000 | 187.50 |
| 1992-07-23 | 730 | 775 | 722 | 760 | 1,054,000 | 190 |
| 1992-07-22 | 741 | 745 | 721 | 737 | 925,000 | 184.25 |
| 1992-07-21 | 715 | 739 | 715 | 721 | 652,000 | 180.25 |
| 1992-07-20 | 756 | 756 | 725 | 725 | 819,000 | 181.25 |
| 1992-07-17 | 788 | 790 | 760 | 760 | 787,000 | 190 |
| 1992-07-16 | 795 | 800 | 791 | 798 | 568,000 | 199.50 |
| 1992-07-15 | 803 | 804 | 798 | 800 | 1,307,000 | 200 |
| 1992-07-14 | 805 | 813 | 798 | 800 | 1,886,000 | 200 |
| 1992-07-13 | 807 | 819 | 803 | 813 | 2,719,000 | 203.25 |
| 1992-07-10 | 818 | 818 | 801 | 805 | 3,238,000 | 201.25 |
| 1992-07-09 | 801 | 809 | 797 | 809 | 3,021,000 | 202.25 |
| 1992-07-08 | 783 | 800 | 782 | 800 | 2,212,000 | 200 |
| 1992-07-07 | 790 | 803 | 790 | 793 | 5,139,000 | 198.25 |
| 1992-07-06 | 771 | 779 | 767 | 777 | 1,300,000 | 194.25 |
| 1992-07-03 | 780 | 793 | 770 | 770 | 3,446,000 | 192.50 |
| 1992-07-02 | 745 | 785 | 743 | 780 | 4,362,000 | 195 |
| 1992-07-01 | 724 | 745 | 715 | 745 | 404,000 | 186.25 |
| 1992-06-30 | 719 | 726 | 712 | 722 | 613,000 | 180.50 |
| 1992-06-29 | 710 | 715 | 701 | 710 | 475,000 | 177.50 |
| 1992-06-26 | 718 | 718 | 700 | 710 | 742,000 | 177.50 |
| 1992-06-25 | 718 | 720 | 706 | 715 | 344,000 | 178.75 |
| 1992-06-24 | 722 | 732 | 710 | 720 | 751,000 | 180 |
| 1992-06-23 | 703 | 730 | 702 | 720 | 1,112,000 | 180 |
| 1992-06-22 | 726 | 728 | 700 | 705 | 757,000 | 176.25 |
| 1992-06-19 | 715 | 725 | 706 | 716 | 596,000 | 179 |
| 1992-06-18 | 705 | 720 | 701 | 705 | 1,660,000 | 176.25 |
| 1992-06-17 | 710 | 718 | 701 | 709 | 864,000 | 177.25 |
| 1992-06-16 | 727 | 735 | 720 | 720 | 772,000 | 180 |
| 1992-06-15 | 734 | 737 | 725 | 725 | 738,000 | 181.25 |
| 1992-06-12 | 751 | 760 | 746 | 754 | 2,856,000 | 188.50 |
| 1992-06-11 | 756 | 766 | 750 | 754 | 1,382,000 | 188.50 |
| 1992-06-10 | 765 | 779 | 764 | 766 | 4,254,000 | 191.50 |
| 1992-06-09 | 749 | 770 | 746 | 769 | 1,326,000 | 192.25 |
| 1992-06-08 | 753 | 754 | 730 | 743 | 587,000 | 185.75 |
| 1992-06-05 | 745 | 753 | 741 | 747 | 499,000 | 186.75 |
| 1992-06-04 | 760 | 760 | 745 | 745 | 856,000 | 186.25 |
| 1992-06-03 | 737 | 753 | 733 | 753 | 681,000 | 188.25 |
| 1992-06-02 | 724 | 734 | 724 | 729 | 470,000 | 182.25 |
| 1992-06-01 | 730 | 738 | 721 | 725 | 591,000 | 181.25 |
| 1992-05-29 | 744 | 754 | 738 | 738 | 672,000 | 184.50 |
| 1992-05-28 | 730 | 739 | 717 | 735 | 556,000 | 183.75 |
| 1992-05-27 | 748 | 750 | 726 | 731 | 1,242,000 | 182.75 |
| 1992-05-26 | 760 | 765 | 735 | 748 | 1,462,000 | 187 |
| 1992-05-25 | 750 | 762 | 745 | 760 | 1,977,000 | 190 |
| 1992-05-22 | 765 | 777 | 740 | 751 | 3,076,000 | 187.75 |
| 1992-05-21 | 737 | 778 | 737 | 766 | 4,476,000 | 191.50 |
| 1992-05-20 | 739 | 746 | 735 | 740 | 765,000 | 185 |
| 1992-05-19 | 745 | 749 | 733 | 736 | 525,000 | 184 |
| 1992-05-18 | 736 | 745 | 720 | 743 | 464,000 | 185.75 |
| 1992-05-15 | 738 | 745 | 721 | 736 | 1,126,000 | 184 |
| 1992-05-14 | 728 | 753 | 728 | 748 | 2,310,000 | 187 |
| 1992-05-13 | 735 | 740 | 725 | 728 | 957,000 | 182 |
| 1992-05-12 | 727 | 730 | 721 | 730 | 647,000 | 182.50 |
| 1992-05-11 | 731 | 741 | 729 | 730 | 1,387,000 | 182.50 |
| 1992-05-08 | 736 | 743 | 730 | 741 | 1,908,000 | 185.25 |
| 1992-05-07 | 713 | 746 | 706 | 746 | 2,721,000 | 186.50 |
| 1992-05-06 | 700 | 716 | 700 | 713 | 1,298,000 | 178.25 |
| 1992-05-01 | 685 | 702 | 680 | 700 | 470,000 | 175 |
| 1992-04-30 | 718 | 718 | 691 | 691 | 1,065,000 | 172.75 |
| 1992-04-28 | 725 | 731 | 715 | 723 | 2,445,000 | 180.75 |
| 1992-04-27 | 705 | 727 | 691 | 725 | 2,617,000 | 181.25 |
| 1992-04-24 | 690 | 708 | 685 | 704 | 1,615,000 | 176 |
| 1992-04-23 | 677 | 699 | 675 | 693 | 1,523,000 | 173.25 |
| 1992-04-22 | 670 | 677 | 656 | 677 | 769,000 | 169.25 |
| 1992-04-21 | 639 | 670 | 634 | 660 | 1,643,000 | 165 |
| 1992-04-20 | 673 | 673 | 645 | 649 | 998,000 | 162.25 |
| 1992-04-17 | 686 | 695 | 675 | 683 | 1,317,000 | 170.75 |
| 1992-04-16 | 718 | 718 | 699 | 706 | 1,642,000 | 176.50 |
| 1992-04-15 | 727 | 736 | 701 | 710 | 5,095,000 | 177.50 |
| 1992-04-14 | 686 | 724 | 672 | 717 | 3,787,000 | 179.25 |
| 1992-04-13 | 720 | 725 | 681 | 681 | 2,437,000 | 170.25 |
| 1992-04-10 | 677 | 726 | 672 | 726 | 4,442,000 | 181.50 |
| 1992-04-09 | 637 | 678 | 630 | 657 | 2,896,000 | 164.25 |
| 1992-04-08 | 621 | 645 | 616 | 645 | 1,005,000 | 161.25 |
| 1992-04-07 | 637 | 640 | 630 | 635 | 497,000 | 158.75 |
| 1992-04-06 | 633 | 639 | 625 | 630 | 319,000 | 157.50 |
| 1992-04-03 | 600 | 630 | 600 | 630 | 945,000 | 157.50 |
| 1992-04-02 | 626 | 628 | 598 | 598 | 554,000 | 149.50 |
| 1992-04-01 | 630 | 631 | 619 | 630 | 676,000 | 157.50 |
| 1992-03-31 | 629 | 638 | 628 | 628 | 342,000 | 157 |
| 1992-03-30 | 635 | 639 | 630 | 638 | 301,000 | 159.50 |
| 1992-03-27 | 633 | 649 | 628 | 628 | 181,000 | 157 |
| 1992-03-26 | 635 | 654 | 630 | 652 | 732,000 | 163 |
| 1992-03-25 | 630 | 649 | 622 | 640 | 379,000 | 160 |
| 1992-03-24 | 610 | 632 | 610 | 632 | 123,000 | 158 |
| 1992-03-23 | 640 | 650 | 639 | 640 | 671,000 | 160 |
| 1992-03-19 | 607 | 650 | 602 | 650 | 937,000 | 162.50 |
| 1992-03-18 | 602 | 608 | 595 | 608 | 454,000 | 152 |
| 1992-03-17 | 603 | 608 | 600 | 608 | 534,000 | 152 |
| 1992-03-16 | 620 | 620 | 600 | 603 | 301,000 | 150.75 |
| 1992-03-13 | 605 | 640 | 605 | 640 | 1,811,000 | 160 |
| 1992-03-12 | 613 | 620 | 610 | 615 | 397,000 | 153.75 |
| 1992-03-11 | 613 | 620 | 613 | 620 | 413,000 | 155 |
| 1992-03-10 | 615 | 625 | 613 | 620 | 291,000 | 155 |
| 1992-03-09 | 600 | 633 | 600 | 633 | 349,000 | 158.25 |
| 1992-03-06 | 605 | 610 | 600 | 600 | 273,000 | 150 |
| 1992-03-05 | 608 | 625 | 605 | 625 | 280,000 | 156.25 |
| 1992-03-04 | 618 | 625 | 607 | 625 | 147,000 | 156.25 |
| 1992-03-03 | 660 | 660 | 625 | 625 | 186,000 | 156.25 |
| 1992-03-02 | 640 | 680 | 635 | 680 | 200,000 | 170 |
| 1992-02-28 | 630 | 645 | 626 | 645 | 251,000 | 161.25 |
| 1992-02-27 | 640 | 649 | 625 | 625 | 234,000 | 156.25 |
| 1992-02-26 | 639 | 650 | 625 | 640 | 232,000 | 160 |
| 1992-02-25 | 631 | 649 | 631 | 645 | 108,000 | 161.25 |
| 1992-02-24 | 658 | 658 | 642 | 650 | 246,000 | 162.50 |
| 1992-02-21 | 632 | 659 | 631 | 659 | 337,000 | 164.75 |
| 1992-02-20 | 610 | 624 | 610 | 624 | 287,000 | 156 |
| 1992-02-19 | 615 | 615 | 593 | 610 | 244,000 | 152.50 |
| 1992-02-18 | 630 | 630 | 615 | 615 | 169,000 | 153.75 |
| 1992-02-17 | 613 | 630 | 610 | 630 | 276,000 | 157.50 |
| 1992-02-14 | 649 | 649 | 631 | 631 | 242,000 | 157.75 |
| 1992-02-13 | 664 | 664 | 642 | 649 | 423,000 | 162.25 |
| 1992-02-12 | 665 | 670 | 660 | 664 | 2,395,000 | 166 |
| 1992-02-10 | 670 | 678 | 660 | 670 | 196,000 | 167.50 |
| 1992-02-07 | 672 | 680 | 660 | 679 | 734,000 | 169.75 |
| 1992-02-06 | 670 | 680 | 670 | 670 | 527,000 | 167.50 |
| 1992-02-05 | 661 | 665 | 659 | 661 | 400,000 | 165.25 |
| 1992-02-04 | 648 | 660 | 646 | 660 | 323,000 | 165 |
| 1992-02-03 | 655 | 658 | 641 | 653 | 360,000 | 163.25 |
| 1992-01-31 | 640 | 652 | 636 | 645 | 432,000 | 161.25 |
| 1992-01-30 | 627 | 635 | 625 | 635 | 275,000 | 158.75 |
| 1992-01-29 | 617 | 629 | 612 | 629 | 301,000 | 157.25 |
| 1992-01-28 | 597 | 619 | 587 | 607 | 316,000 | 151.75 |
| 1992-01-27 | 597 | 597 | 581 | 597 | 136,000 | 149.25 |
| 1992-01-24 | 615 | 615 | 586 | 587 | 146,000 | 146.75 |
| 1992-01-23 | 621 | 627 | 615 | 615 | 157,000 | 153.75 |
| 1992-01-22 | 589 | 620 | 580 | 610 | 154,000 | 152.50 |
| 1992-01-21 | 599 | 599 | 583 | 595 | 258,000 | 148.75 |
| 1992-01-20 | 609 | 610 | 583 | 600 | 2,612,000 | 150 |
| 1992-01-17 | 610 | 628 | 600 | 615 | 205,000 | 153.75 |
| 1992-01-16 | 615 | 620 | 610 | 615 | 262,000 | 153.75 |
| 1992-01-14 | 592 | 617 | 590 | 610 | 124,000 | 152.50 |
| 1992-01-13 | 600 | 602 | 590 | 592 | 246,000 | 148 |
| 1992-01-10 | 628 | 628 | 590 | 595 | 348,000 | 148.75 |
| 1992-01-09 | 640 | 649 | 616 | 635 | 200,000 | 158.75 |
| 1992-01-08 | 670 | 670 | 645 | 649 | 196,000 | 162.25 |
| 1992-01-07 | 660 | 670 | 660 | 660 | 200,000 | 165 |
| 1992-01-06 | 660 | 660 | 651 | 660 | 165,000 | 165 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
