[7269 東証1部] スズキ 日足 時系列データ

[7269 東証1部] スズキ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-284619.004658.004592.004652.0015871007345081800
2017-04-274620.004675.004608.004638.0014766006856602300
2017-04-264571.004635.004566.004629.0020675009527447100
2017-04-254491.004563.004485.004545.0012229005548786200
2017-04-244550.004574.004498.004526.0015290006919363800
2017-04-214500.004525.004464.004498.0013823006213297800
2017-04-204414.004494.004405.004462.0020057008953430700
2017-04-194388.004415.004355.004399.00229880010087872300
2017-04-184432.004478.004413.004421.0011001004878822700
2017-04-174400.004430.004377.004416.0010079004444115200
2017-04-144500.004500.004408.004424.0017051007592848200
2017-04-134452.004476.004407.004472.0013595006049642200
2017-04-124518.004524.004428.004480.0021161009457470900
2017-04-114540.004574.004516.004546.0019447008826507900
2017-04-104601.004641.004571.004580.0015509007128954500
2017-04-074559.004563.004461.004515.0020601009306475500
2017-04-064555.004594.004515.004530.0018740008519650600
2017-04-054614.004642.004537.004576.0017328007929246400
2017-04-044587.004652.004557.004604.0019457008967411700
2017-04-034660.004667.004559.004591.0017148007888526500
2017-03-314700.004723.004622.004622.0016975007908378100
2017-03-304683.004718.004647.004660.0012927006046484000
2017-03-294689.004718.004678.004704.0010460004917049500
2017-03-284681.004702.004657.004697.0016516007745251800
2017-03-274654.004684.004628.004639.0018083008395092100
2017-03-244690.004733.004668.004715.0018190008557223900
2017-03-234718.004727.004670.004718.00247430011624526600
2017-03-224727.004774.004718.004760.0020876009923874900
2017-03-214758.004788.004744.004781.0013409006392487700
2017-03-174770.004808.004768.004805.0016016007683241700
2017-03-164767.004821.004764.004821.0013091006286283300
2017-03-154773.004807.004773.004801.0010937005245436800
2017-03-144754.004802.004754.004797.0012037005766309100
2017-03-134760.004804.004735.004787.0012461005959549600
2017-03-104798.004814.004751.004761.00284040013567621800
2017-03-094666.004764.004658.004758.00285490013495571700
2017-03-084518.004610.004512.004610.0015891007270111300
2017-03-074584.004585.004532.004547.0010791004911501200
2017-03-064566.004591.004530.004585.009846004505226300
2017-03-034576.004588.004533.004548.0011278005139520400
2017-03-024540.004578.004528.004541.0017188007816860800
2017-03-014401.004453.004385.004441.0016851007473729200
2017-02-284450.004478.004386.004394.0015291006753671100
2017-02-274430.004441.004376.004407.0012983005725621100
2017-02-244456.004488.004443.004471.009421004208021700
2017-02-234500.004503.004450.004472.0010679004770530700
2017-02-224514.004552.004500.004512.0012109005475158900
2017-02-214450.004527.004429.004512.0016006007198272000
2017-02-204386.004420.004364.004404.009637004240255000
2017-02-174450.004452.004408.004420.0013013005756703700
2017-02-164472.004502.004450.004502.0015421006917345800
2017-02-154492.004495.004454.004473.0012436005564907700
2017-02-144530.004541.004449.004459.0011988005364729700
2017-02-134550.004554.004467.004504.0016096007249087900
2017-02-104493.004545.004476.004520.0020374009192735200
2017-02-094428.004439.004378.004389.0016750007368486100
2017-02-084449.004462.004392.004458.0017312007666838200
2017-02-074431.004452.004355.004400.00235510010363534300
2017-02-064552.004568.004451.004476.00251480011317288000
2017-02-034473.004529.004464.004498.0022184009978669100
2017-02-024465.004491.004402.004419.0020380009059777500
2017-02-014337.004463.004298.004456.00228410010062950100
2017-01-314365.004407.004350.004369.0015433006752488800
2017-01-304461.004461.004413.004434.0012717005635931600
2017-01-274461.004471.004415.004462.00243190010818693500
2017-01-264372.004457.004368.004445.00313020013857309500
2017-01-254320.004364.004263.004302.0013779005935030900
2017-01-244227.004283.004210.004257.0018561007893243400
2017-01-234222.004275.004205.004239.0013546005747090000
2017-01-204295.004325.004280.004290.0016022006890609300
2017-01-194355.004365.004260.004300.0015795006802080100
2017-01-184206.004258.004139.004253.0017054007178458900
2017-01-174270.004285.004198.004215.0016263006890291200
2017-01-164295.004339.004253.004270.0015065006460452800
2017-01-134243.004315.004227.004301.0022731009733336300
2017-01-124190.004245.004133.004228.0019895008367544000
2017-01-114250.004262.004193.004209.0015677006608274000
2017-01-104245.004298.004199.004250.00237590010102359500
2017-01-064226.004322.004213.004270.0018609007953415400
2017-01-054292.004315.004242.004280.0019545008340665600
2017-01-044214.004308.004194.004305.00325850013942801700
2016-12-304080.004126.004068.004114.0011989004921278500
2016-12-294160.004162.004090.004122.0013806005690712900
2016-12-284210.004218.004162.004186.0014638006135040400
2016-12-274117.004185.004105.004180.0014479006034658000
2016-12-264144.004146.004108.004122.0011283004653170400
2016-12-224148.004180.004144.004167.0013421005585271700
2016-12-214135.004183.004105.004128.0019894008238247700
2016-12-204200.004208.004106.004163.00246140010198367600
2016-12-194118.004227.004097.004205.00297490012447811100
2016-12-164122.004132.004074.004125.0021218008727751000
2016-12-154070.004139.004042.004082.00285180011643600300
2016-12-144055.004073.004022.004033.0017348007008109300
2016-12-134006.004032.003943.004030.0022954009159027500
2016-12-124024.004057.003970.003997.00264970010635915300
2016-12-093989.004010.003930.004002.00394920015758110100
2016-12-083945.003957.003873.003919.00310900012164859600
2016-12-073895.003915.003869.003900.0019117007438078700
2016-12-063894.003943.003868.003897.00402680015693552600
2016-12-053757.003804.003740.003800.0023495008887881300
2016-12-023819.003826.003772.003790.00267470010150623700
2016-12-013819.003872.003781.003823.00532320020378461000
2016-11-303668.003709.003650.003680.00537420019782063700
2016-11-293680.003684.003623.003631.00703090025593545200
2016-11-283714.003729.003618.003694.00581650021318429200
2016-11-253848.003876.003715.003752.00574640021714928500
2016-11-243815.003847.003781.003824.00474340018118918500
2016-11-223899.003900.003776.003788.00336870012840592600
2016-11-213890.003927.003863.003880.00277540010779660900
2016-11-183770.003887.003765.003881.00435050016734581200
2016-11-173704.003724.003679.003711.00293520010874440300
2016-11-163719.003745.003674.003712.00433800016094744200
2016-11-153778.003795.003675.003683.00474070017625883000
2016-11-143768.003825.003707.003786.00568670021394345300
2016-11-114058.004069.003827.003838.00606610023686088500
2016-11-103980.004023.003956.004018.00462840018504245700
2016-11-093920.003977.003561.003743.00729410027683824600
2016-11-083900.003964.003869.003964.00509410019997563300
2016-11-073924.003925.003771.003831.00729920028057303500
2016-11-043590.003610.003540.003574.0020765007401634200
2016-11-023672.003681.003621.003653.0017214006274625100
2016-11-013738.003739.003697.003720.0024888009247825000
2016-10-313684.003736.003681.003730.0016124005994136000
2016-10-283752.003782.003686.003703.00433090016065870600
2016-10-273706.003735.003675.003682.0018165006715961400
2016-10-263717.003727.003675.003693.0016170005972659900
2016-10-253670.003725.003656.003723.0025375009393791500
2016-10-243638.003653.003609.003634.0016903006136293900
2016-10-213640.003695.003620.003649.00278480010196769600
2016-10-203550.003603.003549.003577.0018930006780829300
2016-10-193540.003557.003520.003545.0018205006451139600
2016-10-183600.003600.003542.003547.0022389007961845600
2016-10-173598.003610.003578.003590.0017065006130993700
2016-10-143579.003598.003544.003579.00315580011267375900
2016-10-133570.003605.003491.003509.00597420021154814200
2016-10-123446.003454.003412.003432.0023458008061176200
2016-10-113524.003530.003468.003472.0019777006902077900
2016-10-073524.003533.003505.003521.0016833005921288800
2016-10-063505.003562.003481.003489.0023071008099092400
2016-10-053345.003472.003343.003470.0027615009463125400
2016-10-043341.003381.003319.003345.00321530010769753300
2016-10-033343.003418.003324.003393.0024775008398725000
2016-09-303335.003365.003284.003360.0029453009823180300
2016-09-293429.003452.003417.003423.0015552005340645600
2016-09-283412.003435.003383.003407.0013447004579807300
2016-09-273430.003450.003380.003446.0022488007707788400
2016-09-263492.003515.003458.003465.0020998007305493200
2016-09-233442.003513.003431.003487.0024351008480276300
2016-09-213357.003490.003340.003490.00383100013129450800
2016-09-203391.003411.003325.003355.00308050010363085700
2016-09-163428.003475.003394.003461.0026951009270523900
2016-09-153439.003451.003380.003395.0018804006405154600
2016-09-143448.003500.003425.003460.0012556004356590100
2016-09-133441.003499.003441.003477.0017150005958417000
2016-09-123432.003454.003400.003415.0017717006061382300
2016-09-093518.003528.003480.003487.0021917007683654200
2016-09-083464.003524.003460.003518.0024201008485005400
2016-09-073444.003485.003417.003465.0018553006407376800
2016-09-063484.003497.003456.003491.0010802003766390600
2016-09-053520.003522.003452.003458.0013754004775666000
2016-09-023451.003494.003434.003480.0022266007728493600
2016-09-013430.003513.003411.003474.00319210011085014400
2016-08-313401.003460.003372.003429.00446560015327615400
2016-08-303330.003369.003321.003331.0013156004392081300
2016-08-293329.003381.003314.003315.0022310007453980300
2016-08-263250.003269.003236.003248.0021825007094995200
2016-08-253254.003264.003224.003241.0017882005800905000
2016-08-243232.003281.003232.003271.0016005005230841200
2016-08-233290.003290.003207.003219.0014577004715462300
2016-08-223286.003294.003265.003265.0011375003725164300
2016-08-193270.003288.003252.003271.0023470007674277400
2016-08-183252.003291.003211.003226.0019311006266765000
2016-08-173185.003266.003182.003252.0023424007598687300
2016-08-163248.003271.003190.003190.0018658006003768200
2016-08-153264.003294.003243.003251.0015236004967241200
2016-08-123278.003295.003249.003282.0024839008133822400
2016-08-103346.003366.003272.003290.0028662009452317500
2016-08-093414.003414.003318.003374.0017880006015457800
2016-08-083379.003424.003352.003416.00312820010641151500
2016-08-053347.003380.003309.003320.00432900014465877600
2016-08-043230.003305.003196.003277.00604540019649654900
2016-08-033101.003131.003058.003067.0028591008817729100
2016-08-023154.003207.003142.003189.0028663009126150900
2016-08-013118.003190.003099.003173.0024879007862894700
2016-07-293088.003190.003049.003188.00436060013648296900
2016-07-283050.003120.003049.003100.0029035008987503200
2016-07-273156.003165.003050.003098.00448920013960476700
2016-07-263111.003115.003073.003086.0020503006341311500
2016-07-253145.003193.003127.003130.0025668008093567300
2016-07-223137.003213.003119.003186.0027960008882553000
2016-07-213205.003260.003159.003179.00359830011478431300
2016-07-203140.003179.003128.003173.0026285008303917300
2016-07-193138.003142.003082.003134.0020339006346642500
2016-07-153063.003109.003052.003089.00361450011149019400
2016-07-143023.003051.002999.003048.0032422009824272050
2016-07-133033.003058.002988.503042.00694870021024116350
2016-07-122886.002951.002863.502888.50360390010474917000
2016-07-112741.002842.002739.502828.0034249009608799100
2016-07-082684.502716.002671.502691.0028975007804475700
2016-07-072660.002705.002644.002659.0023385006256897200
2016-07-062660.502668.502581.502619.0033416008732753850
2016-07-052691.002723.502683.502710.5014166003828913650
2016-07-042700.002735.002664.502724.0019431005267679150
2016-07-012803.502803.502729.502739.5032088008841437350
2016-06-302786.002823.502749.502753.5035169009759483350
2016-06-292696.502727.502656.502713.0024219006540458250
2016-06-282617.502669.002582.002649.0025969006835993450
2016-06-272730.002734.002588.002662.00383400010126290800
2016-06-242935.002956.002683.002734.00478210013334551950
2016-06-232923.002931.502880.502926.00344450010007893900
2016-06-222846.002918.502840.002902.00416090012017144000
2016-06-212739.002797.002705.502796.0020234005602456550
2016-06-202782.002789.002683.002739.50447200012214649650
2016-06-172761.002775.002726.502763.0028695007900911250
2016-06-162761.502779.002695.002707.00370910010134917650
2016-06-152708.502776.502690.002761.0023090006348200400
2016-06-142700.002739.502698.002717.0029121007886909350
2016-06-132733.002739.002700.002708.0020685005610912250
2016-06-102839.502839.502772.002795.5033965009559891050
2016-06-092785.502830.502779.002795.0029696008323719350
2016-06-082739.002796.002733.002782.00410030011367817350
2016-06-072757.502759.002698.502709.50521550014135483000
2016-06-062774.002782.502728.502757.00368510010137935250
2016-06-032855.002862.002810.002824.0026117007392003350
2016-06-022888.002903.002832.002856.0029576008467125900
2016-06-012905.502955.002885.502920.50589880017273956550
2016-05-312845.002878.002805.002849.0032377009218270050
2016-05-302834.002877.002821.502873.5019713005637922300
2016-05-272800.002821.502790.002806.0022149006217711550
2016-05-262782.002829.002775.002789.00406650011376792100
2016-05-252750.002752.502722.502734.5029127007981791450
2016-05-242732.502752.502710.002712.0027151007412011300
2016-05-232724.502765.002686.502746.50402820010990810100
2016-05-202690.002743.002626.002724.50600810016237194700
2016-05-192749.002817.502699.502705.501188750032567310650
2016-05-182860.002894.502450.002613.002613560067537045900
2016-05-172873.002897.002862.002883.0029316008430986750
2016-05-162917.502924.502876.002890.00346760010043781900
2016-05-133000.003024.002923.002927.50420370012466662750
2016-05-122986.003058.002921.503049.0025985007812919400
2016-05-113069.003122.003041.003046.00442460013603896900
2016-05-102907.002956.002878.502928.50346920010114249200
2016-05-092929.002930.002872.502894.5016782004859996100
2016-05-062909.502935.002865.002903.5028922008371651650
2016-05-022929.002935.502843.502859.50410280011805990100
2016-04-283198.003228.003030.003075.00470110014654657800
2016-04-273126.003183.003114.003149.00925190029118780000
2016-04-263150.003154.003059.003076.00389470012035383200
2016-04-253185.003208.003119.003148.00341320010752447100
2016-04-223133.003234.003116.003228.00327460010422115700

   ※ 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