[6785 東証1部] 鈴木 日足 時系列データ

[6785 東証1部] 鈴木 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-121146.001160.001118.001124.0091800104066800
2017-12-111131.001142.001110.001133.00111800126109800
2017-12-081137.001166.001123.001129.00134100152508400
2017-12-071126.001155.001120.001136.00135900154280500
2017-12-061112.001135.001096.001104.00194300216451900
2017-12-051170.001184.001110.001127.00241800274984600
2017-12-041182.001220.001172.001184.00190000227400000
2017-12-011207.001231.001165.001167.00305100360950400
2017-11-301257.001257.001189.001204.00167400202770700
2017-11-291256.001294.001222.001241.00182300228077800
2017-11-281300.001300.001250.001256.0095600120942900
2017-11-271338.001345.001283.001291.00114600149273700
2017-11-241292.001353.001292.001333.007320097144400
2017-11-221322.001371.001300.001304.00161900215335000
2017-11-211320.001328.001270.001322.00138000180165000
2017-11-201250.001293.001247.001291.00120900153930500
2017-11-171230.001254.001211.001246.00123800152751200
2017-11-161177.001247.001177.001217.00168100204238800
2017-11-151216.001257.001172.001194.00257900310608900
2017-11-141274.001315.001237.001250.00294000375925000
2017-11-131201.001277.001162.001274.00369300455745400
2017-11-101090.001096.001075.001088.006420069499600
2017-11-091083.001120.001063.001100.00187900206140000
2017-11-081071.001080.001036.001058.00114600121054300
2017-11-071075.001149.001056.001091.00277600303850000
2017-11-061059.001067.001030.001045.004820050580900
2017-11-021083.001083.001058.001059.005950063618100
2017-11-011045.001080.001035.001078.00105300111673700
2017-10-311017.001039.001012.001030.005350055210200
2017-10-301001.001025.00994.001021.00103300104581800
2017-10-27997.00999.00987.00998.004670046473300
2017-10-26997.00998.00987.00991.003840038078700
2017-10-251004.001010.00990.00994.003620036253400
2017-10-241015.001019.00994.00996.007440074737400
2017-10-23989.001011.00986.001007.006560065708700
2017-10-20980.00984.00971.00974.003880037918000
2017-10-19988.00990.00972.00975.003500034316100
2017-10-18990.00991.00972.00980.006170060454400
2017-10-17984.00996.00982.00993.003630035872700
2017-10-16991.00999.00987.00993.005370053258200
2017-10-13990.001007.00979.00993.004500044750900
2017-10-12992.001004.00985.00990.003940039193700
2017-10-111013.001013.00991.00995.004210042050700
2017-10-101011.001015.001003.001013.003600036369900
2017-10-06996.001014.00986.001011.005800058043000
2017-10-051015.001016.00993.00995.005820058209300
2017-10-041031.001064.001014.001015.00147100153010100
2017-10-031014.001030.00998.001026.00101900103886200
2017-10-021023.001023.00988.00994.00105400105629800
2017-09-29969.001004.00965.00989.008200080981600
2017-09-28961.00970.00954.00963.002770026673600
2017-09-27970.00971.00947.00959.003580034363200
2017-09-26971.00971.00950.00963.004310041396500
2017-09-25951.00976.00951.00961.005240050483900
2017-09-22956.00963.00925.00945.007440070101000
2017-09-21969.00973.00956.00963.005120049362400
2017-09-20986.00998.00970.00970.007310071748800
2017-09-191001.001006.00974.00980.008610085128900
2017-09-15995.001017.00994.00995.007520075421200
2017-09-141020.001020.00982.00998.00104600104552400
2017-09-131009.001016.00987.001005.00107000107683100
2017-09-12975.001022.00954.001018.00146500145312400
2017-09-11932.00978.00926.00968.00132400127006800
2017-09-08926.00943.00910.00917.007000064723900
2017-09-07936.00947.00925.00932.006980065171700
2017-09-06898.00944.00897.00925.00129800119795800
2017-09-05954.00954.00857.00922.00174100158619700
2017-09-04963.00965.00910.00951.00108100101751200
2017-09-01977.00979.00950.00958.007520072348000
2017-08-31960.00975.00957.00973.007240069952500
2017-08-30979.00979.00940.00963.00147800141188800
2017-08-29957.00979.00947.00977.00156100151255300
2017-08-28970.00973.00934.00961.00209400200104000
2017-08-25898.00965.00898.00958.00262100243296000
2017-08-24875.00895.00849.00891.00163300143513000
2017-08-23830.00851.00827.00847.00122400102795200
2017-08-22816.00829.00811.00823.005040041354400
2017-08-21816.00830.00803.00814.0010580086524900
2017-08-18815.00823.00809.00816.007270059333300
2017-08-17847.00848.00821.00830.00130100108449300
2017-08-16809.00837.00805.00832.00166900137040400
2017-08-15793.00810.00787.00804.00229800184279800
2017-08-14770.00797.00758.00791.00326500255800900
2017-08-10740.00754.00738.00740.007350054792000
2017-08-09759.00760.00737.00749.006420048033000
2017-08-08762.00769.00756.00760.005270040124900
2017-08-07760.00767.00754.00762.005690043367800
2017-08-04740.00759.00734.00757.007610057241200
2017-08-03746.00753.00739.00740.004460033286700
2017-08-02732.00749.00732.00746.004370032385000
2017-08-01752.00753.00723.00730.0010100074246700
2017-07-31765.00772.00749.00755.006390048328600
2017-07-28774.00776.00760.00766.008960068799300
2017-07-27790.00790.00770.00772.008020062541400
2017-07-26776.00792.00773.00785.00132100103493000
2017-07-25775.00777.00768.00775.004720036483100
2017-07-24770.00777.00760.00775.006520050055200
2017-07-21765.00776.00763.00768.008660066578200
2017-07-20748.00779.00745.00771.00230900177236400
2017-07-19740.00748.00731.00746.005830043250100
2017-07-18721.00744.00712.00740.0011560084334500
2017-07-14736.00740.00717.00718.009610069757600
2017-07-13764.00764.00736.00740.0012340092057900
2017-07-12725.00764.00722.00763.00215100160699400
2017-07-11731.00731.00721.00722.003180023040100
2017-07-10722.00730.00716.00726.008130058940000
2017-07-07707.00739.00702.00722.0010160073127400
2017-07-06729.00734.00708.00708.007020050392000
2017-07-05715.00739.00711.00735.0011590083869400
2017-07-04756.00756.00717.00717.0010700078071900
2017-07-03720.00760.00720.00760.00159900118094000
2017-06-30722.00728.00719.00724.007090051260500
2017-06-29736.00740.00725.00736.009370068693100
2017-06-28749.00750.00729.00736.00330300244893800
2017-06-27797.00799.00766.00766.00352700276257300
2017-06-26765.00795.00765.00791.00271600212205500
2017-06-23770.00789.00751.00763.00274600212005800
2017-06-22742.00774.00742.00771.00309000234453300
2017-06-21730.00745.00730.00741.00190200140425700
2017-06-20717.00738.00712.00737.00154300112132700
2017-06-19716.00723.00714.00717.006940049820600
2017-06-16719.00723.00711.00716.009890071044600
2017-06-15708.00718.00707.00712.005330037929000
2017-06-14729.00737.00709.00709.008850063560700
2017-06-13722.00731.00720.00730.007650055592500
2017-06-12745.00748.00710.00730.0013210096525600
2017-06-09715.00738.00710.00736.00166400120923400
2017-06-08698.00713.00697.00713.0010070071050500
2017-06-07689.00696.00688.00694.005920040884600
2017-06-06694.00694.00689.00689.004200029030500
2017-06-05692.00694.00687.00693.005530038267500
2017-06-02700.00700.00690.00692.0010010069563200
2017-06-01700.00707.00698.00699.007140050226600
2017-05-31700.00705.00696.00699.006630046385200
2017-05-30693.00702.00693.00700.0010190071040300
2017-05-29693.00698.00693.00693.004150028805100
2017-05-26698.00698.00691.00693.005540038511700
2017-05-25702.00706.00694.00697.009200064428700
2017-05-24701.00706.00697.00705.006760047422500
2017-05-23690.00703.00689.00701.008080056223700
2017-05-22696.00696.00689.00692.003460023937000
2017-05-19696.00700.00689.00691.003510024330300
2017-05-18700.00700.00688.00696.004600031877200
2017-05-17709.00709.00701.00704.003160022260800
2017-05-16700.00709.00699.00709.004920034682600
2017-05-15690.00698.00685.00695.006090042084000
2017-05-12689.00689.00682.00689.002230015294800
2017-05-11688.00690.00683.00689.003530024255700
2017-05-10679.00687.00671.00684.002990020309900
2017-05-09673.00680.00673.00677.002150014532300
2017-05-08660.00681.00660.00680.005320035638900
2017-05-02659.00666.00654.00658.003400022413400
2017-05-01654.00657.00650.00657.00141009218500
2017-04-28657.00660.00651.00652.002520016511600
2017-04-27655.00656.00650.00652.002200014366400
2017-04-26639.00655.00639.00654.003170020479100
2017-04-25635.00638.00634.00636.001610010234900
2017-04-24630.00635.00629.00633.001720010861400
2017-04-21629.00630.00625.00626.00146009167800
2017-04-20627.00633.00622.00623.00152009517700
2017-04-19609.00626.00609.00624.002320014333000
2017-04-18600.00610.00600.00606.00123007450600
2017-04-17590.00600.00590.00596.00141008388600
2017-04-14596.00603.00594.00596.002270013566100
2017-04-13612.00613.00593.00596.004660027934200
2017-04-12614.00625.00605.00623.002390014650200
2017-04-11614.00627.00614.00614.002090012932100
2017-04-10626.00640.00614.00615.003870024129200
2017-04-07625.00637.00616.00624.005790036243200
2017-04-06630.00632.00610.00625.004800029698700
2017-04-05630.00645.00630.00635.002000012686600
2017-04-04643.00643.00631.00631.001610010233700
2017-04-03636.00643.00636.00639.002080013290900
2017-03-31645.00646.00636.00636.003280020982900
2017-03-30644.00647.00635.00645.002930018789500
2017-03-29641.00647.00641.00645.002170013979500
2017-03-28649.00653.00630.00636.003470022246200
2017-03-27644.00649.00637.00647.002240014398800
2017-03-24644.00647.00643.00644.0058003737900
2017-03-23645.00650.00642.00644.00114007352200
2017-03-22651.00652.00646.00646.001930012519200
2017-03-21659.00660.00654.00656.001570010318900
2017-03-17660.00660.00654.00660.00138009085200
2017-03-16651.00659.00650.00659.00142009270700
2017-03-15660.00661.00653.00661.00146009599300
2017-03-14664.00664.00658.00663.00117007741700
2017-03-13662.00665.00654.00664.002700017876200
2017-03-10660.00665.00656.00662.002120013984600
2017-03-09660.00660.00650.00660.00136008904100
2017-03-08635.00665.00635.00660.003690024114300
2017-03-07640.00645.00633.00637.002500015968900
2017-03-06663.00663.00645.00645.001790011684200
2017-03-03661.00666.00654.00665.002650017532200
2017-03-02661.00670.00658.00663.005370035666100
2017-03-01644.00653.00643.00653.003640023579500
2017-02-28644.00647.00638.00641.006140039398700
2017-02-27618.00648.00617.00645.0011700074229800
2017-02-24589.00618.00588.00616.007690046437900
2017-02-23585.00590.00580.00588.002510014700400
2017-02-22582.00585.00576.00584.003050017732500
2017-02-21577.00580.00570.00578.003640020957200
2017-02-20572.00575.00566.00575.00166009483700
2017-02-17572.00573.00565.00570.003930022348400
2017-02-16578.00578.00572.00574.003320019106400
2017-02-15589.00593.00572.00579.007670044665500
2017-02-14574.00586.00564.00579.00239900137734600
2017-02-13522.00523.00518.00521.003000015617400
2017-02-10518.00521.00517.00518.00139007213200
2017-02-09518.00522.00516.00516.00174009022100
2017-02-08520.00522.00517.00519.00154007993700
2017-02-07517.00519.00515.00519.0095004917200
2017-02-06518.00518.00515.00517.0074003825500
2017-02-03518.00519.00515.00515.0093004803900
2017-02-02518.00519.00515.00517.002640013639000
2017-02-01513.00517.00512.00517.002160011113100
2017-01-31516.00519.00515.00515.00147007587700
2017-01-30516.00519.00516.00518.00120006208100
2017-01-27518.00519.00514.00516.002260011664100
2017-01-26517.00518.00516.00518.00145007497900
2017-01-25511.00515.00511.00515.00118006041800
2017-01-24505.00510.00503.00508.00112005687700
2017-01-23510.00511.00498.00501.003850019409600
2017-01-20512.00513.00508.00510.00124006318700
2017-01-19505.00512.00505.00510.00166008446300
2017-01-18510.00511.00501.00508.002450012389900
2017-01-17518.00518.00509.00511.002020010323700
2017-01-16516.00516.00511.00511.00179009198000
2017-01-13514.00517.00513.00516.00186009573700
2017-01-12520.00521.00513.00516.00140007225000
2017-01-11519.00521.00514.00518.002060010651100
2017-01-10524.00524.00514.00519.002450012689000
2017-01-06522.00524.00515.00522.003620018834300
2017-01-05522.00523.00520.00522.00137007143000
2017-01-04515.00522.00515.00522.001990010307000
2016-12-30509.00512.00507.00512.0082004186100
2016-12-29510.00514.00508.00510.002800014286100
2016-12-28515.00515.00507.00511.00112005728300
2016-12-27510.00510.00507.00509.003540018028700
2016-12-26505.00510.00503.00506.003310016748300
2016-12-22508.00509.00505.00508.00184009321000
2016-12-21513.00516.00503.00508.002920014884600
2016-12-20517.00517.00512.00514.00183009418100
2016-12-19516.00518.00515.00517.00107005526500
2016-12-16518.00519.00513.00516.00154007952300
2016-12-15515.00516.00512.00515.00143007358200
2016-12-14515.00518.00515.00515.002000010305900
2016-12-13515.00516.00514.00516.00161008292500
2016-12-12518.00522.00516.00516.00172008907800
2016-12-09517.00520.00510.00517.002090010790100
2016-12-08516.00524.00509.00518.00166008561000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter