7269 スズキ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,818	2,830	2,796	2,828	2,199,500	707
2013-12-27	2,800	2,814	2,769	2,813	1,616,600	703.25
2013-12-26	2,780	2,800	2,768	2,791	1,409,900	697.75
2013-12-25	2,750	2,774	2,746	2,774	1,386,000	693.50
2013-12-24	2,764	2,775	2,742	2,754	1,745,500	688.50
2013-12-20	2,721	2,753	2,718	2,747	1,890,300	686.75
2013-12-19	2,762	2,794	2,753	2,766	3,345,200	691.50
2013-12-18	2,635	2,724	2,635	2,719	2,942,000	679.75
2013-12-17	2,626	2,658	2,620	2,646	1,777,000	661.50
2013-12-16	2,615	2,615	2,566	2,594	1,729,300	648.50
2013-12-13	2,586	2,629	2,533	2,606	5,308,500	651.50
2013-12-12	2,611	2,636	2,581	2,612	1,766,800	653
2013-12-11	2,602	2,691	2,601	2,621	2,858,300	655.25
2013-12-10	2,605	2,640	2,605	2,625	1,919,300	656.25
2013-12-09	2,571	2,638	2,570	2,621	2,649,900	655.25
2013-12-06	2,542	2,564	2,532	2,560	1,387,300	640
2013-12-05	2,542	2,570	2,526	2,543	3,410,300	635.75
2013-12-04	2,570	2,612	2,564	2,592	2,486,500	648
2013-12-03	2,601	2,615	2,592	2,598	1,923,000	649.50
2013-12-02	2,621	2,631	2,577	2,596	2,027,300	649
2013-11-29	2,616	2,648	2,610	2,630	2,637,900	657.50
2013-11-28	2,600	2,633	2,598	2,624	2,095,200	656
2013-11-27	2,534	2,584	2,533	2,565	2,234,800	641.25
2013-11-26	2,480	2,528	2,476	2,512	1,803,100	628
2013-11-25	2,500	2,512	2,465	2,510	1,695,600	627.50
2013-11-22	2,524	2,528	2,476	2,481	1,988,700	620.25
2013-11-21	2,493	2,516	2,481	2,507	1,761,000	626.75
2013-11-20	2,484	2,493	2,475	2,477	2,199,200	619.25
2013-11-19	2,471	2,480	2,457	2,471	1,607,100	617.75
2013-11-18	2,473	2,486	2,465	2,475	1,468,800	618.75
2013-11-15	2,445	2,475	2,434	2,459	2,119,900	614.75
2013-11-14	2,398	2,449	2,390	2,427	2,394,200	606.75
2013-11-13	2,394	2,438	2,392	2,417	1,456,800	604.25
2013-11-12	2,380	2,410	2,369	2,398	1,365,800	599.50
2013-11-11	2,369	2,377	2,356	2,365	1,861,100	591.25
2013-11-08	2,398	2,402	2,335	2,349	3,667,500	587.25
2013-11-07	2,490	2,492	2,458	2,468	1,641,600	617
2013-11-06	2,459	2,500	2,436	2,477	1,580,600	619.25
2013-11-05	2,471	2,500	2,435	2,460	2,073,500	615
2013-11-01	2,449	2,480	2,445	2,480	2,204,900	620
2013-10-31	2,449	2,475	2,449	2,461	2,014,600	615.25
2013-10-30	2,462	2,467	2,446	2,462	1,991,200	615.50
2013-10-29	2,406	2,462	2,400	2,439	2,503,200	609.75
2013-10-28	2,419	2,422	2,382	2,412	1,488,700	603
2013-10-25	2,432	2,442	2,378	2,378	1,602,600	594.50
2013-10-24	2,409	2,433	2,372	2,429	1,650,900	607.25
2013-10-23	2,490	2,509	2,431	2,431	2,800,300	607.75
2013-10-22	2,470	2,472	2,437	2,453	1,468,700	613.25
2013-10-21	2,460	2,507	2,459	2,470	2,140,800	617.50
2013-10-18	2,422	2,429	2,397	2,413	1,921,900	603.25
2013-10-17	2,366	2,398	2,365	2,396	1,724,300	599
2013-10-16	2,350	2,364	2,335	2,344	999,900	586
2013-10-15	2,373	2,383	2,339	2,346	1,403,800	586.50
2013-10-11	2,358	2,394	2,351	2,373	2,487,400	593.25
2013-10-10	2,304	2,330	2,283	2,329	1,903,500	582.25
2013-10-09	2,260	2,295	2,231	2,294	1,946,800	573.50
2013-10-08	2,277	2,302	2,263	2,286	1,207,400	571.50
2013-10-07	2,306	2,316	2,259	2,276	1,542,100	569
2013-10-04	2,335	2,341	2,296	2,307	2,464,000	576.75
2013-10-03	2,360	2,377	2,346	2,360	2,058,400	590
2013-10-02	2,402	2,428	2,360	2,364	2,547,600	591
2013-10-01	2,360	2,401	2,346	2,381	1,844,000	595.25
2013-09-30	2,364	2,390	2,339	2,352	1,464,600	588
2013-09-27	2,425	2,428	2,393	2,395	2,493,900	598.75
2013-09-26	2,398	2,441	2,374	2,440	2,400,500	610
2013-09-25	2,362	2,394	2,362	2,367	1,889,400	591.75
2013-09-24	2,348	2,394	2,321	2,360	2,421,800	590
2013-09-20	2,391	2,426	2,347	2,359	4,128,900	589.75
2013-09-19	2,302	2,390	2,297	2,389	4,793,300	597.25
2013-09-18	2,245	2,283	2,219	2,263	1,807,600	565.75
2013-09-17	2,230	2,244	2,200	2,236	1,612,800	559
2013-09-13	2,211	2,235	2,193	2,229	2,972,200	557.25
2013-09-12	2,260	2,261	2,213	2,230	1,758,000	557.50
2013-09-11	2,285	2,307	2,261	2,268	2,232,400	567
2013-09-10	2,248	2,268	2,231	2,263	1,473,900	565.75
2013-09-09	2,280	2,280	2,217	2,235	1,454,700	558.75
2013-09-06	2,223	2,230	2,176	2,211	1,911,100	552.75
2013-09-05	2,195	2,228	2,192	2,216	3,083,100	554
2013-09-04	2,160	2,174	2,135	2,170	1,961,000	542.50
2013-09-03	2,153	2,198	2,153	2,177	2,613,300	544.25
2013-09-02	2,113	2,113	2,068	2,103	3,093,200	525.75
2013-08-30	2,149	2,173	2,094	2,112	2,774,600	528
2013-08-29	2,062	2,135	2,062	2,104	3,462,900	526
2013-08-28	2,090	2,103	2,054	2,059	4,725,700	514.75
2013-08-27	2,185	2,206	2,171	2,176	1,861,700	544
2013-08-26	2,211	2,222	2,182	2,194	2,180,500	548.50
2013-08-23	2,169	2,253	2,162	2,237	3,874,500	559.25
2013-08-22	2,218	2,218	2,161	2,171	3,655,600	542.75
2013-08-21	2,245	2,279	2,194	2,219	4,330,300	554.75
2013-08-20	2,380	2,381	2,205	2,224	6,017,500	556
2013-08-19	2,430	2,440	2,385	2,417	1,982,600	604.25
2013-08-16	2,430	2,461	2,426	2,442	1,601,200	610.50
2013-08-15	2,498	2,530	2,469	2,481	1,593,300	620.25
2013-08-14	2,550	2,566	2,503	2,564	1,600,100	641
2013-08-13	2,455	2,540	2,450	2,535	2,030,200	633.75
2013-08-12	2,430	2,448	2,397	2,428	1,383,800	607
2013-08-09	2,460	2,469	2,415	2,455	2,481,700	613.75
2013-08-08	2,471	2,542	2,456	2,470	2,834,100	617.50
2013-08-07	2,520	2,545	2,472	2,482	2,734,200	620.50
2013-08-06	2,515	2,570	2,506	2,561	1,429,600	640.25
2013-08-05	2,544	2,588	2,526	2,541	1,417,900	635.25
2013-08-02	2,548	2,594	2,505	2,569	3,136,900	642.25
2013-08-01	2,338	2,428	2,315	2,428	1,558,800	607
2013-07-31	2,361	2,398	2,341	2,351	1,589,700	587.75
2013-07-30	2,348	2,445	2,348	2,440	1,939,700	610
2013-07-29	2,310	2,371	2,303	2,348	2,132,900	587
2013-07-26	2,400	2,480	2,393	2,441	1,948,800	610.25
2013-07-25	2,524	2,541	2,489	2,496	1,884,100	624
2013-07-24	2,511	2,616	2,502	2,544	2,826,600	636
2013-07-23	2,487	2,519	2,475	2,504	1,504,700	626
2013-07-22	2,485	2,525	2,469	2,514	1,909,900	628.50
2013-07-19	2,550	2,560	2,454	2,483	2,811,200	620.75
2013-07-18	2,489	2,543	2,475	2,540	1,953,100	635
2013-07-17	2,499	2,510	2,481	2,489	1,495,700	622.25
2013-07-16	2,590	2,607	2,489	2,500	2,593,300	625
2013-07-12	2,484	2,550	2,472	2,542	2,378,300	635.50
2013-07-11	2,410	2,489	2,399	2,485	2,517,900	621.25
2013-07-10	2,441	2,465	2,425	2,447	1,829,700	611.75
2013-07-09	2,468	2,480	2,428	2,447	2,116,800	611.75
2013-07-08	2,493	2,499	2,421	2,432	1,834,500	608
2013-07-05	2,412	2,450	2,412	2,444	1,472,700	611
2013-07-04	2,425	2,463	2,411	2,428	1,336,400	607
2013-07-03	2,414	2,468	2,413	2,460	2,207,000	615
2013-07-02	2,334	2,412	2,301	2,412	2,100,200	603
2013-07-01	2,330	2,336	2,274	2,333	2,550,300	583.25
2013-06-28	2,246	2,301	2,221	2,287	3,015,600	571.75
2013-06-27	2,162	2,220	2,154	2,214	1,980,800	553.50
2013-06-26	2,201	2,216	2,156	2,159	1,505,300	539.75
2013-06-25	2,187	2,230	2,130	2,177	3,447,800	544.25
2013-06-24	2,202	2,221	2,170	2,175	2,907,800	543.75
2013-06-21	2,060	2,200	2,051	2,183	4,880,600	545.75
2013-06-20	2,208	2,240	2,082	2,103	5,687,100	525.75
2013-06-19	2,277	2,293	2,212	2,242	1,828,100	560.50
2013-06-18	2,206	2,235	2,175	2,197	2,080,700	549.25
2013-06-17	2,149	2,209	2,112	2,206	2,907,700	551.50
2013-06-14	2,198	2,260	2,165	2,170	5,291,400	542.50
2013-06-13	2,247	2,247	2,141	2,142	5,436,900	535.50
2013-06-12	2,342	2,343	2,274	2,310	4,448,800	577.50
2013-06-11	2,443	2,494	2,414	2,414	2,573,600	603.50
2013-06-10	2,425	2,433	2,368	2,433	2,093,100	608.25
2013-06-07	2,357	2,413	2,295	2,343	3,600,100	585.75
2013-06-06	2,424	2,489	2,395	2,395	4,436,900	598.75
2013-06-05	2,518	2,549	2,439	2,451	2,423,100	612.75
2013-06-04	2,401	2,530	2,397	2,517	3,143,800	629.25
2013-06-03	2,459	2,497	2,402	2,406	3,108,700	601.50
2013-05-31	2,534	2,550	2,491	2,509	3,007,200	627.25
2013-05-30	2,540	2,620	2,519	2,533	2,319,800	633.25
2013-05-29	2,727	2,736	2,610	2,639	2,542,800	659.75
2013-05-28	2,577	2,677	2,542	2,663	1,975,300	665.75
2013-05-27	2,749	2,750	2,600	2,600	2,492,900	650
2013-05-24	2,662	2,815	2,581	2,707	3,590,200	676.75
2013-05-23	2,888	2,914	2,612	2,612	3,799,900	653
2013-05-22	2,850	2,895	2,845	2,861	2,378,900	715.25
2013-05-21	2,812	2,848	2,809	2,847	2,602,800	711.75
2013-05-20	2,816	2,824	2,790	2,802	2,785,100	700.50
2013-05-17	2,804	2,832	2,785	2,816	2,203,300	704
2013-05-16	2,879	2,890	2,788	2,837	2,428,200	709.25
2013-05-15	2,850	2,870	2,825	2,852	1,893,400	713
2013-05-14	2,880	2,890	2,785	2,794	1,911,200	698.50
2013-05-13	2,883	2,919	2,833	2,855	3,962,500	713.75
2013-05-10	2,680	2,788	2,660	2,785	4,692,800	696.25
2013-05-09	2,645	2,663	2,588	2,590	1,631,100	647.50
2013-05-08	2,594	2,647	2,594	2,596	1,760,600	649
2013-05-07	2,545	2,651	2,534	2,628	3,575,200	657
2013-05-02	2,496	2,515	2,439	2,450	2,558,100	612.50
2013-05-01	2,486	2,549	2,477	2,537	2,800,600	634.25
2013-04-30	2,450	2,541	2,421	2,498	4,670,200	624.50
2013-04-26	2,379	2,401	2,349	2,350	2,508,600	587.50
2013-04-25	2,380	2,413	2,368	2,373	2,413,400	593.25
2013-04-24	2,393	2,396	2,345	2,368	1,738,400	592
2013-04-23	2,322	2,348	2,310	2,344	1,711,100	586
2013-04-22	2,367	2,398	2,336	2,344	3,342,400	586
2013-04-19	2,306	2,325	2,292	2,317	2,293,700	579.25
2013-04-18	2,348	2,354	2,293	2,306	3,538,800	576.50
2013-04-17	2,303	2,372	2,297	2,366	2,319,100	591.50
2013-04-16	2,268	2,329	2,267	2,290	2,864,300	572.50
2013-04-15	2,327	2,343	2,300	2,315	1,827,300	578.75
2013-04-12	2,376	2,388	2,338	2,359	3,420,900	589.75
2013-04-11	2,365	2,407	2,357	2,407	3,978,100	601.75
2013-04-10	2,349	2,357	2,311	2,343	3,774,900	585.75
2013-04-09	2,303	2,354	2,301	2,333	3,337,000	583.25
2013-04-08	2,241	2,264	2,210	2,261	3,557,300	565.25
2013-04-05	2,203	2,216	2,087	2,091	5,805,100	522.75
2013-04-04	2,099	2,150	2,068	2,145	6,059,900	536.25
2013-04-03	2,089	2,111	2,064	2,090	2,392,800	522.50
2013-04-02	2,130	2,132	2,049	2,058	2,581,000	514.50
2013-04-01	2,165	2,200	2,136	2,139	3,171,200	534.75
2013-03-29	2,130	2,142	2,105	2,111	1,483,900	527.75
2013-03-28	2,125	2,144	2,091	2,099	2,114,900	524.75
2013-03-27	2,166	2,166	2,128	2,130	2,107,800	532.50
2013-03-26	2,204	2,210	2,166	2,169	2,983,500	542.25
2013-03-25	2,229	2,229	2,202	2,214	2,006,800	553.50
2013-03-22	2,199	2,210	2,190	2,190	1,965,500	547.50
2013-03-21	2,209	2,230	2,200	2,203	1,293,400	550.75
2013-03-19	2,220	2,229	2,196	2,197	1,759,400	549.25
2013-03-18	2,204	2,212	2,189	2,196	1,763,100	549
2013-03-15	2,248	2,274	2,210	2,261	1,756,000	565.25
2013-03-14	2,299	2,299	2,248	2,268	1,165,500	567
2013-03-13	2,250	2,287	2,248	2,266	1,184,500	566.50
2013-03-12	2,313	2,324	2,260	2,264	1,965,100	566
2013-03-11	2,294	2,317	2,282	2,308	2,057,800	577
2013-03-08	2,277	2,287	2,254	2,280	6,228,100	570
2013-03-07	2,251	2,275	2,226	2,275	2,038,200	568.75
2013-03-06	2,191	2,243	2,191	2,240	2,461,100	560
2013-03-05	2,217	2,218	2,176	2,177	1,602,100	544.25
2013-03-04	2,215	2,235	2,202	2,212	1,505,500	553
2013-03-01	2,193	2,226	2,190	2,218	2,771,600	554.50
2013-02-28	2,216	2,222	2,193	2,217	2,068,000	554.25
2013-02-27	2,210	2,210	2,172	2,175	2,117,700	543.75
2013-02-26	2,183	2,225	2,181	2,204	2,661,500	551
2013-02-25	2,285	2,287	2,241	2,250	1,908,300	562.50
2013-02-22	2,213	2,255	2,208	2,251	2,254,700	562.75
2013-02-21	2,287	2,291	2,251	2,253	3,542,900	563.25
2013-02-20	2,316	2,340	2,291	2,307	2,212,700	576.75
2013-02-19	2,293	2,309	2,288	2,293	1,577,100	573.25
2013-02-18	2,300	2,328	2,288	2,308	3,017,600	577
2013-02-15	2,331	2,347	2,295	2,320	2,747,400	580
2013-02-14	2,310	2,339	2,276	2,331	2,852,300	582.75
2013-02-13	2,319	2,342	2,296	2,309	3,346,600	577.25
2013-02-12	2,312	2,341	2,284	2,284	3,513,900	571
2013-02-08	2,360	2,412	2,274	2,280	5,463,900	570
2013-02-07	2,432	2,449	2,407	2,410	2,400,100	602.50
2013-02-06	2,380	2,445	2,373	2,421	3,175,700	605.25
2013-02-05	2,366	2,380	2,347	2,349	3,003,400	587.25
2013-02-04	2,453	2,463	2,388	2,401	2,332,900	600.25
2013-02-01	2,422	2,464	2,418	2,434	2,451,100	608.50
2013-01-31	2,396	2,404	2,367	2,393	1,539,600	598.25
2013-01-30	2,370	2,410	2,361	2,400	1,851,300	600
2013-01-29	2,330	2,389	2,320	2,371	2,192,400	592.75
2013-01-28	2,429	2,430	2,343	2,343	2,718,500	585.75
2013-01-25	2,341	2,405	2,341	2,398	3,257,300	599.50
2013-01-24	2,249	2,312	2,249	2,305	1,993,700	576.25
2013-01-23	2,300	2,316	2,271	2,272	2,195,200	568
2013-01-22	2,348	2,353	2,298	2,318	2,856,900	579.50
2013-01-21	2,415	2,418	2,351	2,351	1,960,300	587.75
2013-01-18	2,404	2,437	2,378	2,410	3,706,100	602.50
2013-01-17	2,345	2,382	2,301	2,345	2,457,500	586.25
2013-01-16	2,418	2,419	2,353	2,354	2,134,400	588.50
2013-01-15	2,410	2,441	2,408	2,417	3,530,300	604.25
2013-01-11	2,332	2,369	2,308	2,346	2,760,100	586.50
2013-01-10	2,305	2,335	2,298	2,303	2,799,800	575.75
2013-01-09	2,228	2,321	2,220	2,295	3,037,300	573.75
2013-01-08	2,280	2,329	2,269	2,303	3,187,100	575.75
2013-01-07	2,426	2,444	2,347	2,355	2,663,700	588.75
2013-01-04	2,392	2,427	2,371	2,420	4,044,800	605

分割・併合履歴： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30