[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 
2016-12-07510.00514.00499.00512.00197009994800
2016-12-06504.00507.00502.00507.00130006557900
2016-12-05510.00513.00500.00500.002060010406400
2016-12-02517.00519.00509.00510.00159008153000
2016-12-01515.00520.00513.00517.00130006715000
2016-11-30506.00517.00506.00513.00141007196300
2016-11-29500.00510.00500.00506.003250016460900
2016-11-28500.00505.00499.00505.00169008461200
2016-11-25503.00505.00500.00501.00186009333200
2016-11-24508.00508.00498.00503.002490012489900
2016-11-22504.00506.00500.00503.00135006794000
2016-11-21498.00505.00497.00502.00165008261100
2016-11-18497.00504.00495.00499.00132006593200
2016-11-17490.00498.00490.00497.00139006871700
2016-11-16492.00496.00492.00496.0046002274200
2016-11-15491.00497.00491.00491.0073003599700
2016-11-14493.00495.00490.00493.00131006446700
2016-11-11491.00500.00489.00492.002190010806600
2016-11-10490.00514.00490.00509.00170008522600
2016-11-09505.00509.00480.00480.002050010183600
2016-11-08506.00512.00503.00510.0074003754100
2016-11-07512.00512.00502.00509.00140007105900
2016-11-04520.00520.00508.00515.002080010699900
2016-11-02521.00524.00520.00521.00110005741700
2016-11-01525.00526.00521.00524.0098005137200
2016-10-31527.00531.00522.00528.0099005216400
2016-10-28525.00533.00519.00533.003800020001500
2016-10-27532.00532.00525.00531.0084004445600
2016-10-26529.00532.00525.00528.002140011303500
2016-10-25526.00533.00526.00533.0090004769000
2016-10-24532.00532.00529.00530.0049002601600
2016-10-21532.00532.00520.00531.00104005479300
2016-10-20529.00536.00525.00532.00152008084700
2016-10-19530.00530.00525.00529.0028001476300
2016-10-18525.00531.00522.00528.0095005021500
2016-10-17528.00530.00525.00528.0051002691300
2016-10-14525.00528.00523.00528.0066003476400
2016-10-13530.00530.00520.00526.00140007360200
2016-10-12528.00529.00516.00528.0085004470800
2016-10-11522.00528.00518.00527.0067003513000
2016-10-07526.00528.00515.00523.0058003030800
2016-10-06531.00533.00524.00526.0094004964800
2016-10-05533.00534.00529.00533.0080004255500
2016-10-04531.00534.00521.00533.0057003020300
2016-10-03532.00532.00529.00529.0053002811600
2016-09-30519.00534.00519.00531.00111005884100
2016-09-29516.00530.00516.00530.0077004057100
2016-09-28520.00524.00513.00522.0073003799700
2016-09-27513.00518.00509.00518.00129006639400
2016-09-26515.00517.00510.00513.0076003901600
2016-09-23529.00529.00502.00517.00171008824300
2016-09-21515.00529.00510.00528.00127006617500
2016-09-20515.00523.00512.00522.00174009032300
2016-09-16514.00519.00511.00517.0057002945400
2016-09-15516.00518.00513.00514.0071003657600
2016-09-14513.00516.00512.00515.0065003345000
2016-09-13511.00513.00510.00512.0084004300100
2016-09-12512.00513.00509.00513.0080004089600
2016-09-09504.00513.00500.00513.003660018613500
2016-09-08499.00503.00494.00502.0077003843200
2016-09-07500.00501.00496.00498.00128006375000
2016-09-06504.00504.00496.00502.0037001853100
2016-09-05505.00505.00500.00502.0068003419200
2016-09-02510.00516.00494.00508.002830014383000
2016-09-01508.00516.00505.00510.005310027096500
2016-08-31495.00509.00494.00507.00183009165600
2016-08-30492.00495.00490.00494.0087004283800
2016-08-29477.00492.00476.00489.002500012138700
2016-08-26465.00469.00465.00468.002400011221900
2016-08-25466.00466.00460.00461.0082003791200
2016-08-24468.00469.00459.00460.0092004274800
2016-08-23466.00477.00465.00467.0097004539200
2016-08-22459.00465.00459.00463.0091004211600
2016-08-19463.00464.00456.00458.00120005515300
2016-08-18474.00476.00462.00465.002380011157300
2016-08-17480.00483.00476.00477.00155007422100
2016-08-16487.00488.00480.00480.00121005847900
2016-08-15489.00490.00482.00484.00116005640500
2016-08-12492.00494.00486.00487.003080015095800
2016-08-10502.00506.00498.00499.00104005210000
2016-08-09507.00509.00504.00509.0081004106600
2016-08-08495.00509.00495.00507.003400017122900
2016-08-05496.00498.00492.00494.0068003363100
2016-08-04495.00498.00492.00496.0074003660800
2016-08-03498.00501.00495.00496.002240011145300
2016-08-02500.00504.00498.00498.00125006256900
2016-08-01511.00515.00503.00504.00157007970800
2016-07-29500.00509.00498.00509.0098004935500
2016-07-28500.00504.00498.00501.002400012007800
2016-07-27503.00507.00499.00502.003920019689100
2016-07-26518.00518.00505.00506.00172008806800
2016-07-25512.00515.00509.00511.00104005317300
2016-07-22507.00512.00503.00512.0078003957400
2016-07-21509.00509.00503.00507.00170008619900
2016-07-20514.00514.00501.00509.002500012664600
2016-07-19521.00521.00511.00514.00128006590100
2016-07-15525.00525.00512.00515.001970010188500
2016-07-14526.00527.00521.00522.00159008320100
2016-07-13522.00527.00513.00523.002300012023200
2016-07-12505.00520.00505.00517.00186009572900
2016-07-11486.00506.00486.00504.002200011006000
2016-07-08495.00497.00480.00485.002120010318800
2016-07-07494.00500.00493.00495.002710013438300
2016-07-06509.00509.00490.00494.002970014745800
2016-07-05507.00513.00501.00509.003140015903000
2016-07-04518.00520.00516.00518.00188009740700
2016-07-01515.00518.00511.00518.00123006338500
2016-06-30516.00520.00511.00517.002490012856500
2016-06-29509.00520.00505.00515.003870019798300
2016-06-28514.00514.00500.00506.0012400063251700
2016-06-27540.00546.00533.00533.00295600159626600
2016-06-24562.00565.00531.00543.008110044485000
2016-06-23554.00562.00553.00562.003800021165200
2016-06-22558.00560.00553.00559.003740020828900
2016-06-21558.00561.00555.00559.005360029908600
2016-06-20550.00559.00550.00559.003670020347700
2016-06-17545.00554.00545.00551.002830015520200
2016-06-16558.00559.00543.00543.003140017323300
2016-06-15562.00566.00558.00558.003140017616400
2016-06-14572.00578.00565.00568.002330013275700
2016-06-13579.00579.00569.00573.003280018803000
2016-06-10582.00582.00578.00579.002920016964600
2016-06-09579.00580.00576.00577.001850010692200
2016-06-08577.00578.00575.00578.00170009800800
2016-06-07574.00576.00571.00576.001780010211400
2016-06-06571.00571.00568.00570.002980016976500
2016-06-03570.00575.00569.00571.002160012336900
2016-06-02574.00576.00570.00570.00142008124100
2016-06-01570.00577.00570.00575.002460014075500
2016-05-31578.00579.00571.00574.004070023458900
2016-05-30580.00582.00577.00580.002620015180800
2016-05-27580.00582.00576.00576.002740015861700
2016-05-26582.00582.00572.00579.002150012436300
2016-05-25582.00584.00578.00581.00167009696900
2016-05-24580.00581.00575.00580.00131007578900
2016-05-23582.00582.00575.00580.002520014594600
2016-05-20582.00584.00580.00580.001860010822400
2016-05-19580.00584.00577.00582.00169009808100
2016-05-18585.00588.00579.00580.002230012978500
2016-05-17583.00585.00576.00580.00170009855800
2016-05-16581.00587.00576.00582.002000011626500
2016-05-13586.00587.00579.00579.00150008729600
2016-05-12562.00584.00562.00583.002380013723100
2016-05-11579.00582.00574.00582.002250013011300
2016-05-10570.00574.00558.00574.003020017197700
2016-05-09556.00558.00551.00553.001820010110300
2016-05-06544.00546.00539.00546.002070011249100
2016-05-02531.00537.00530.00537.003060016305800
2016-04-28554.00559.00537.00539.006030033120100
2016-04-27549.00549.00539.00539.0011050059919400
2016-04-26550.00550.00543.00548.002580014114700
2016-04-25550.00550.00540.00550.003620019737600
2016-04-22530.00547.00530.00547.002240012072100
2016-04-21525.00531.00525.00530.003150016641600
2016-04-20529.00530.00521.00525.001940010225200
2016-04-19523.00523.00518.00523.002210011526900
2016-04-18525.00525.00515.00516.002840014741700
2016-04-15530.00532.00523.00524.00156008216100
2016-04-14527.00533.00520.00532.002120011192900
2016-04-13517.00529.00515.00526.00107005586900
2016-04-12502.00517.00502.00514.00176008988900
2016-04-11510.00511.00502.00503.002140010820100
2016-04-08510.00519.00505.00505.002480012649400
2016-04-07514.00521.00512.00514.00177009127500
2016-04-06520.00525.00512.00514.00186009642800
2016-04-05527.00529.00515.00522.001930010093100
2016-04-04545.00545.00525.00534.001900010115000
2016-04-01540.00542.00525.00525.002490013226900
2016-03-31551.00552.00545.00545.002020011076700
2016-03-30549.00552.00545.00548.002140011732000
2016-03-29545.00548.00530.00544.002230012098200
2016-03-28528.00528.00517.00525.00126006585300
2016-03-25509.00519.00509.00515.00135006931900
2016-03-24512.00516.00508.00509.00121006188500
2016-03-23516.00517.00512.00516.00112005766400
2016-03-22506.00518.00506.00514.0062003175700
2016-03-18512.00514.00497.00500.00154007735700
2016-03-17519.00521.00513.00513.00112005789200
2016-03-16520.00524.00515.00515.00100005192500
2016-03-15522.00527.00519.00521.0072003772000
2016-03-14519.00524.00518.00522.0079004117900
2016-03-11505.00516.00501.00514.002120010750600
2016-03-10506.00516.00506.00515.0079004056900
2016-03-09507.00507.00501.00503.00166008363800
2016-03-08510.00510.00498.00501.00114005720100
2016-03-07508.00517.00507.00513.00101005170000
2016-03-04489.00513.00489.00506.002330011755100
2016-03-03483.00489.00475.00488.00126006075100
2016-03-02473.00482.00473.00477.0095004549000
2016-03-01476.00478.00466.00468.00149007013500
2016-02-29488.00489.00475.00475.00100004789000
2016-02-26493.00493.00470.00475.00118005646100
2016-02-25460.00470.00460.00469.0091004239100
2016-02-24471.00471.00455.00456.00123005702000
2016-02-23465.00467.00455.00455.00102004689600
2016-02-22467.00477.00460.00463.00134006249800
2016-02-19462.00464.00455.00459.0066003023600
2016-02-18473.00473.00461.00468.00113005266100
2016-02-17455.00480.00455.00459.004150019358500
2016-02-16430.00464.00430.00455.002300010396400
2016-02-15438.00441.00430.00433.003310014416000
2016-02-12414.00426.00414.00417.002900012146000
2016-02-10457.00469.00429.00443.002440010988500
2016-02-09486.00491.00449.00453.006250029253000
2016-02-08506.00522.00483.00514.00150007547500
2016-02-05526.00529.00498.00506.003200016373300
2016-02-04542.00542.00528.00528.00164008758500
2016-02-03539.00542.00528.00542.00165008828000
2016-02-02547.00551.00547.00549.00142007793100
2016-02-01545.00549.00532.00549.002580013992400
2016-01-29542.00554.00542.00552.001840010071800
2016-01-28546.00552.00536.00544.004790026020900
2016-01-27540.00547.00528.00547.00153008215900
2016-01-26526.00530.00523.00525.0099005212000
2016-01-25530.00539.00525.00535.002350012485800
2016-01-22512.00526.00503.00524.002520013043300
2016-01-21527.00535.00510.00510.00190009954700
2016-01-20540.00540.00519.00526.00150007921600
2016-01-19540.00540.00535.00539.00114006145900
2016-01-18535.00542.00514.00539.007220038879700
2016-01-15555.00557.00541.00549.001900010488800
2016-01-14568.00590.00541.00555.003520019833900
2016-01-13566.00575.00566.00571.001910010902100
2016-01-12580.00583.00555.00555.003520019960200
2016-01-08598.00598.00587.00594.002950017461100
2016-01-07608.00614.00596.00598.002450014812200
2016-01-06617.00623.00606.00608.001790010961700
2016-01-05630.00630.00614.00617.001830011369800
2016-01-04635.00635.00615.00624.002310014435600
2015-12-30630.00636.00627.00629.001610010171300
2015-12-29625.00639.00625.00636.002650016770400
2015-12-28618.00630.00611.00622.002260014019500
2015-12-25601.00615.00601.00605.002740016614800
2015-12-24614.00619.00604.00604.002980018286800
2015-12-22615.00620.00610.00612.001930011895700
2015-12-21610.00614.00602.00608.003420020830800
2015-12-18623.00623.00612.00612.002530015628100
2015-12-17611.00623.00611.00617.001770010950600
2015-12-16613.00618.00611.00612.00122007481700
2015-12-15618.00622.00606.00613.0083005097800
2015-12-14612.00622.00602.00618.002460015064200
2015-12-11615.00622.00615.00617.002830017454200
2015-12-10620.00622.00611.00612.001780010935300
2015-12-09628.00628.00615.00618.00133008248800
2015-12-08627.00630.00611.00624.002880017967700
2015-12-07628.00629.00625.00627.002560016061100
2015-12-04620.00632.00620.00628.002640016551400
2015-12-03623.00633.00623.00630.002470015563100
2015-12-02630.00633.00610.00630.003760023554400
2015-12-01632.00639.00620.00638.003230020421200

   ※ 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。 

s7db.com Twitter Blog