[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 
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
2016-04-213140.003205.003108.003180.00427660013539595400
2016-04-203075.003098.003011.003019.0023262007109361600
2016-04-193031.003067.003004.003049.0018486005623587200
2016-04-182907.002995.002907.002955.0029941008846146250
2016-04-153007.003037.002977.502996.0022601006773760100
2016-04-143031.003060.002993.003059.0023721007198695650
2016-04-132970.002990.502925.002980.5029632008775090800
2016-04-122872.502948.002851.002929.0025580007455602500
2016-04-112913.002919.002820.002871.5025743007354533700
2016-04-082910.002988.502865.002940.00425570012475758050
2016-04-072952.002965.502868.002910.0030170008785992500
2016-04-062846.502941.002832.002895.00466350013498396400
2016-04-052905.502906.502795.502796.5028226007998177400
2016-04-042858.502929.002824.002917.50360150010440457950
2016-04-013018.003034.002841.502859.0028090008149742600
2016-03-313037.003063.003010.003011.0026753008116630700
2016-03-303060.003088.003020.003021.0025290007701915900
2016-03-293000.003058.002989.003048.0013872004214454400
2016-03-283037.003047.003006.003047.0015840004797487300
2016-03-252951.003022.002929.503010.0015947004762906100
2016-03-242942.002957.002894.002942.0019327005671738800
2016-03-232989.003012.002947.002955.0015988004746042750
2016-03-223060.003073.002941.502981.0024412007325673900
2016-03-183041.003057.002971.503018.0023218006968524350
2016-03-173057.003129.002993.503033.0021258006499850450
2016-03-163040.003067.003023.003028.0014857004510022000
2016-03-153076.003128.003040.003052.0029332009034783600
2016-03-143086.003091.003025.003038.0028586008731209600
2016-03-112955.503037.002920.003020.00435330012966322750
2016-03-102930.003024.002900.502998.50561540016724623100
2016-03-092830.002851.002795.002837.00458380012945002900
2016-03-082824.002862.502808.502831.501072320030380267550
2016-03-072947.502955.002870.002942.0029254008544193400
2016-03-042943.002966.002912.502939.5020011005875133150
2016-03-032894.002950.502874.002944.5022938006693306250
2016-03-022869.502919.502857.002902.5032109009308602100
2016-03-012746.002787.502695.002769.5032740008964465200
2016-02-292866.502924.002825.502825.5021394006134680450
2016-02-262849.002859.502815.002816.5019821005618245750
2016-02-252797.002842.502771.002819.0030910008688667650
2016-02-242719.502750.002668.502725.5026178007111128000
2016-02-232798.002818.002722.002769.5033042009171266900
2016-02-222808.502823.502690.502809.5024053006703637250
2016-02-192880.002892.002839.502868.5029080008335516050
2016-02-182885.002942.002857.502916.00379290011051235700
2016-02-172853.002856.502755.002796.0027318007652255300
2016-02-162851.502929.002822.502875.5016015004621706200
2016-02-152805.002904.502805.002877.5022367006389604800
2016-02-122796.502800.502662.502671.00396960010826968150
2016-02-102941.002976.002827.502888.5031987009242500350
2016-02-093000.003049.002934.002939.00335590010001016400
2016-02-083207.003261.003144.003230.0022898007340300200
2016-02-053235.003256.003181.003223.00318320010224690900
2016-02-043300.003372.003262.003347.0017322005778186600
2016-02-033401.003431.003318.003335.00368040012366289900
2016-02-023585.003620.003537.003557.0025657009158101500
2016-02-013679.003731.003633.003655.0022281008167126400
2016-01-293580.003720.003483.003656.00558940020147948100
2016-01-283589.003676.003566.003613.00363610013178988800
2016-01-273644.003739.003363.003590.001214380043353633800
2016-01-263240.003261.003220.003224.0014301004628152100
2016-01-253310.003312.003255.003300.0012396004082300100
2016-01-223221.003304.003205.003294.0019516006353015100
2016-01-213231.003248.003101.003103.00333890010610621800
2016-01-203337.003349.003217.003220.0018065005896692000
2016-01-193277.003377.003259.003360.0022221007409706000
2016-01-183261.003319.003197.003296.0019625006414703300
2016-01-153439.003457.003324.003354.0018394006205514900
2016-01-143430.003435.003321.003388.0022195007482321100
2016-01-133449.003537.003437.003516.0021591007555764000
2016-01-123414.003476.003412.003429.0021699007465570700
2016-01-083432.003568.003417.003471.00326320011361525700
2016-01-073600.003631.003478.003495.00325750011477881900
2016-01-063552.003557.003450.003484.0021773007609523700
2016-01-053596.003606.003544.003558.0015874005674536900
2016-01-043656.003690.003556.003573.0013987005041440700
2015-12-303720.003747.003696.003703.0012884004793522000
2015-12-293671.003717.003654.003705.0011069004089192100
2015-12-283647.003719.003642.003690.0018225006733147000
2015-12-253671.003676.003601.003622.005793002099283700
2015-12-243680.003729.003662.003670.0014849005478502800
2015-12-223674.003685.003625.003656.0012984004754346600
2015-12-213671.003710.003640.003686.0024970009173622800
2015-12-183750.003838.003660.003666.0024100008988587900
2015-12-173740.003793.003722.003750.00290620010909180900
2015-12-163676.003727.003661.003705.0022795008428737300
2015-12-153632.003666.003609.003612.0019335007029070600
2015-12-143610.003647.003576.003640.0018528006697672600
2015-12-113661.003705.003650.003700.00292210010742240800
2015-12-103668.003715.003641.003700.0016048005922999000
2015-12-093732.003732.003695.003719.0021861008128964400
2015-12-083767.003795.003718.003729.0011552004324644400
2015-12-073800.003807.003764.003768.009112003448903300
2015-12-043815.003826.003755.003770.0018973007168102300
2015-12-033880.003915.003861.003880.0016015006227152000
2015-12-023905.003923.003884.003884.0013639005319796200
2015-12-013815.003910.003791.003903.0022884008878646800
2015-11-303828.003836.003783.003785.0019450007385401200
2015-11-273871.003896.003817.003829.0014209005472509800

   ※ 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