[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 
2017-12-116491.006495.006370.006472.0015136009749841000
2017-12-086380.006545.006374.006515.00493350031839246600
2017-12-076181.006331.006168.006297.00242420015241030300
2017-12-066117.006211.006078.006127.00221790013601229800
2017-12-056096.006155.006061.006112.0010803006603235000
2017-12-046135.006188.006102.006106.0011942007315565600
2017-12-016119.006210.006084.006172.00201770012425445500
2017-11-306000.006087.005951.006040.00284570017123461000
2017-11-296084.006110.006048.006054.0011213006801585300
2017-11-286068.006113.006033.006062.0014982009089405000
2017-11-276200.006206.006110.006122.0010271006303365800
2017-11-246118.006149.006088.006132.008938005471668300
2017-11-226160.006197.006133.006151.0014595008994192500
2017-11-216008.006102.006002.006070.0012664007682467300
2017-11-205988.006019.005936.005998.0010155006087241200
2017-11-176035.006037.005933.005956.00215430012876660800
2017-11-165900.006015.005868.005997.00194020011554096400
2017-11-155931.005947.005861.005875.00225340013294318200
2017-11-146062.006063.005949.005974.00237530014234689800
2017-11-136103.006128.006052.006061.0013988008506550700
2017-11-106099.006140.006053.006116.00258430015769670600
2017-11-096307.006333.006058.006174.00314040019503416500
2017-11-086301.006331.006261.006324.0014639009229511600
2017-11-076255.006328.006163.006320.00216060013549068800
2017-11-066416.006428.006198.006315.00287650018155387400
2017-11-026270.006295.006220.006268.00219010013714575800
2017-11-016230.006305.006218.006269.00181610011379573400
2017-10-316154.006199.006139.006175.0011937007373408800
2017-10-306276.006278.006162.006194.00203590012615160900
2017-10-276200.006252.006183.006246.00202700012617612100
2017-10-266100.006163.006067.006126.00183890011243987300
2017-10-256101.006114.006046.006071.00240600014626277000
2017-10-245941.006075.005929.006073.0015056009095301800
2017-10-236000.006008.005937.005970.0013420008011311600
2017-10-205892.005943.005856.005928.0013164007785480500
2017-10-195940.005985.005915.005949.0014690008738782000
2017-10-185881.005904.005839.005896.00171030010065151500
2017-10-175979.005982.005872.005881.00183830010852933800
2017-10-166036.006046.005940.005946.00213330012754730800
2017-10-135928.006053.005880.006033.00405000024213729900
2017-10-125794.005871.005764.005851.00277620016174143100
2017-10-115800.005835.005707.005773.00434950025075253200
2017-10-105857.005959.005855.005947.00195260011567718300
2017-10-065912.005940.005898.005932.0012316007298667800
2017-10-055933.005952.005861.005867.0012150007146627600
2017-10-045949.005989.005910.005919.0010704006347838500
2017-10-035929.005979.005873.005967.00174700010381785300
2017-10-025979.005983.005892.005906.0013666008096260600
2017-09-295943.005947.005848.005902.00224960013269718000
2017-09-285999.006012.005905.005954.00287580017101344000
2017-09-276015.006051.005985.006010.0013043007834957900
2017-09-266083.006118.006044.006099.0014821009028162600
2017-09-256078.006088.006006.006055.0012276007422065000
2017-09-226145.006147.006004.006041.00215750013060523700
2017-09-216148.006168.006111.006151.00166990010262380600
2017-09-206121.006124.006061.006090.00183940011204223200
2017-09-195943.006137.005929.006128.00267350016191660100
2017-09-155917.005958.005894.005936.00214920012743333100
2017-09-145885.005977.005859.005930.0016416009737755700
2017-09-135872.005933.005859.005900.0013172007771883000
2017-09-125837.005848.005775.005827.0011292006578128100
2017-09-115785.005835.005771.005785.0012525007266629400
2017-09-085735.005773.005707.005728.00267140015324286100
2017-09-075601.005790.005596.005698.00264400015086049900
2017-09-065548.005577.005511.005550.0017316009596566100
2017-09-055536.005591.005532.005587.0014866008278770100
2017-09-045526.005611.005505.005552.00190220010584835800
2017-09-015557.005557.005471.005502.0010037005523613300
2017-08-315548.005566.005518.005526.009921005492011200
2017-08-305532.005532.005487.005499.0011337006240008400
2017-08-295503.005537.005456.005497.0013169007236041200
2017-08-285574.005598.005538.005558.0016699009287921200
2017-08-255452.005598.005452.005560.00181120010070595100
2017-08-245488.005500.005425.005425.009969005435195300
2017-08-235514.005534.005475.005490.0012691006985023600
2017-08-225460.005470.005416.005454.0015106008219695200
2017-08-215554.005558.005439.005456.0012024006579697800
2017-08-185500.005559.005496.005533.0013081007232536400
2017-08-175608.005617.005527.005566.00208460011596485300
2017-08-165604.005628.005578.005607.0010412005839535500
2017-08-155625.005662.005606.005607.0014074007930046900
2017-08-145698.005727.005588.005600.00233390013163016600
2017-08-105789.005843.005719.005751.00213370012315287300
2017-08-095646.005799.005597.005748.00297590016970300600
2017-08-085725.005760.005695.005706.0014903008524559100
2017-08-075673.005706.005607.005699.00246060013954362100
2017-08-045530.005638.005429.005636.00643180035787305500
2017-08-035223.005239.005146.005185.0017765009201343000
2017-08-025280.005280.005178.005200.0018000009387376500
2017-08-015204.005288.005163.005280.0015951008366767500
2017-07-315120.005261.005100.005230.00269370014058949800
2017-07-285190.005193.005118.005130.00224690011560574200
2017-07-275228.005272.005206.005236.0014380007531411900
2017-07-265324.005361.005206.005215.0018295009598756700
2017-07-255293.005308.005261.005261.0010393005484492200
2017-07-245288.005310.005255.005301.0014639007729686000
2017-07-215325.005363.005313.005341.0011304006037220300
2017-07-205324.005334.005290.005324.0015194008073549900
2017-07-195363.005389.005326.005357.0014968008014296900
2017-07-185406.005416.005321.005351.00195410010469051400
2017-07-145474.005503.005442.005452.0017878009780067300
2017-07-135358.005429.005351.005425.0018447009974109000
2017-07-125260.005341.005260.005324.00225120011947487600
2017-07-115266.005287.005134.005258.00471050024566747000
2017-07-105324.005353.005286.005353.0011898006345652500
2017-07-075260.005335.005260.005291.0011562006123223300
2017-07-065280.005317.005254.005304.0012252006487050700
2017-07-055237.005295.005231.005291.0010321005438907900
2017-07-045341.005345.005221.005246.0015834008359862400
2017-07-035317.005352.005287.005293.0011126005903984500
2017-06-305317.005364.005310.005330.0013698007303157700
2017-06-295429.005440.005351.005366.0014932008039036300
2017-06-285310.005378.005290.005370.0012095006463917600
2017-06-275307.005328.005300.005305.0010920005800944400
2017-06-265312.005334.005276.005282.007716004083915100
2017-06-235323.005343.005294.005309.0010851005765884400
2017-06-225392.005398.005307.005311.0010909005813909100
2017-06-215435.005445.005336.005350.0015979008584032700
2017-06-205287.005468.005263.005418.00358940019401693100
2017-06-195209.005253.005186.005196.00203180010590530400
2017-06-165260.005260.005187.005203.0016617008664573700
2017-06-155186.005272.005147.005217.0017185008977441800
2017-06-145309.005324.005210.005211.0016946008884798100
2017-06-135270.005294.005249.005256.0013149006920772200
2017-06-125320.005346.005275.005287.00201160010660804700
2017-06-095308.005393.005301.005351.00234170012496025800
2017-06-085475.005475.005328.005330.00257460013836274600
2017-06-075536.005536.005434.005468.0013432007344006100
2017-06-065519.005530.005464.005492.0013972007678402100
2017-06-055470.005523.005441.005487.00184530010116090500
2017-06-025449.005560.005423.005524.00320190017598930300
2017-06-015236.005362.005216.005349.00234540012453645400
2017-05-315195.005228.005177.005215.0019062009933649900
2017-05-305170.005222.005159.005208.0010076005240190200
2017-05-295176.005228.005176.005193.009394004884454700
2017-05-265238.005252.005220.005229.0010247005361717200
2017-05-255166.005278.005159.005243.00195340010210893100
2017-05-245180.005183.005109.005140.00205980010585319400
2017-05-235169.005188.005126.005147.0015308007890904600
2017-05-225190.005195.005147.005185.0013995007249121300
2017-05-195178.005187.005129.005167.0018027009304760400
2017-05-185185.005234.005172.005197.00234520012191974700
2017-05-175182.005226.005149.005224.00219930011417787200
2017-05-165134.005235.005014.005235.00374130019392450300
2017-05-155111.005209.005087.005170.00421120021672195800
2017-05-124999.005000.004822.004871.00326530015959049200
2017-05-114923.005001.004914.005000.00205340010189671300
2017-05-104891.004925.004868.004895.0019396009495659500
2017-05-094936.004938.004850.004856.0020130009821935200
2017-05-084812.004933.004763.004922.00404950019811475900
2017-05-024677.004718.004659.004712.0016555007783298800
2017-05-014618.004687.004609.004672.0012501005826304500
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

   ※ 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