9360 鈴与シンワート(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-10 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 10,000 |
| 1987-12-09 | 2,020 | 2,020 | 2,020 | 2,020 | 18,000 | 10,100 |
| 1987-12-05 | 1,840 | 1,840 | 1,840 | 1,840 | 10,000 | 9,200 |
| 1987-11-27 | 1,600 | 1,600 | 1,590 | 1,590 | 7,000 | 7,950 |
| 1987-11-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 8,000 |
| 1987-11-25 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 8,300 |
| 1987-10-14 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 9,350 |
| 1987-08-31 | 1,950 | 2,000 | 1,950 | 2,000 | 7,000 | 10,000 |
| 1987-08-29 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 9,750 |
| 1987-08-27 | 1,960 | 1,960 | 1,960 | 1,960 | 11,000 | 9,800 |
| 1987-08-21 | 1,510 | 1,510 | 1,510 | 1,510 | 7,000 | 7,550 |
| 1987-08-18 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 | 7,700 |
| 1987-07-17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 9,500 |
| 1987-07-16 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 9,500 |
| 1987-07-14 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 9,500 |
| 1987-07-10 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 9,550 |
| 1987-07-09 | 1,900 | 1,910 | 1,900 | 1,910 | 4,000 | 9,550 |
| 1987-07-08 | 1,850 | 1,950 | 1,850 | 1,950 | 17,000 | 9,750 |
| 1987-07-07 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 9,000 |
| 1987-07-01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 9,000 |
| 1987-06-27 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 8,700 |
| 1987-06-15 | 1,850 | 1,900 | 1,850 | 1,900 | 3,000 | 9,500 |
| 1987-06-10 | 1,760 | 1,800 | 1,760 | 1,800 | 3,000 | 9,000 |
| 1987-06-09 | 1,760 | 1,800 | 1,760 | 1,800 | 3,000 | 9,000 |
| 1987-06-08 | 1,730 | 1,730 | 1,720 | 1,720 | 4,000 | 8,600 |
| 1987-06-03 | 1,870 | 1,870 | 1,830 | 1,830 | 4,000 | 9,150 |
| 1987-05-29 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 9,500 |
| 1987-05-28 | 1,880 | 1,900 | 1,880 | 1,900 | 5,000 | 9,500 |
| 1987-05-27 | 1,900 | 1,900 | 1,890 | 1,900 | 7,000 | 9,500 |
| 1987-05-26 | 1,870 | 1,900 | 1,870 | 1,900 | 3,000 | 9,500 |
| 1987-05-25 | 1,750 | 1,800 | 1,750 | 1,800 | 3,000 | 9,000 |
| 1987-05-22 | 1,590 | 1,630 | 1,590 | 1,630 | 10,000 | 8,150 |
| 1987-05-21 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 7,400 |
| 1987-05-14 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 | 7,400 |
| 1987-05-06 | 1,500 | 1,580 | 1,500 | 1,580 | 9,000 | 7,900 |
| 1987-05-02 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 | 7,500 |
| 1987-04-25 | 1,210 | 1,250 | 1,210 | 1,240 | 13,000 | 6,200 |
| 1987-04-24 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 6,100 |
| 1987-04-23 | 1,250 | 1,260 | 1,210 | 1,220 | 14,000 | 6,100 |
| 1987-04-22 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 | 6,250 |
| 1987-04-20 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 6,650 |
| 1987-04-09 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1987-04-08 | 1,410 | 1,450 | 1,400 | 1,450 | 13,000 | 7,250 |
| 1987-04-07 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 6,950 |
| 1987-01-16 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 9,250 |
| 1987-01-12 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 9,250 |
| 1987-01-08 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 9,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
