9360 鈴与シンワート(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 151 | 151 | 151 | 151 | 5,000 | 755 |
| 1983-12-26 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 1983-12-24 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 1983-12-23 | 150 | 150 | 150 | 150 | 20,000 | 750 |
| 1983-12-22 | 150 | 150 | 150 | 150 | 10,000 | 750 |
| 1983-12-21 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 1983-12-20 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 1983-12-19 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 1983-12-17 | 150 | 150 | 150 | 150 | 17,000 | 750 |
| 1983-12-16 | 153 | 153 | 151 | 151 | 4,000 | 755 |
| 1983-12-14 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 1983-12-13 | 156 | 156 | 155 | 155 | 6,000 | 775 |
| 1983-12-09 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 1983-12-08 | 155 | 155 | 155 | 155 | 6,000 | 775 |
| 1983-12-07 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1983-12-06 | 158 | 158 | 157 | 157 | 18,000 | 785 |
| 1983-12-05 | 165 | 165 | 158 | 158 | 12,000 | 790 |
| 1983-12-02 | 160 | 160 | 160 | 160 | 18,000 | 800 |
| 1983-12-01 | 163 | 163 | 163 | 163 | 4,000 | 815 |
| 1983-11-30 | 163 | 163 | 163 | 163 | 11,000 | 815 |
| 1983-11-29 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 1983-11-28 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 1983-11-25 | 167 | 167 | 164 | 164 | 5,000 | 820 |
| 1983-11-24 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1983-11-22 | 164 | 164 | 164 | 164 | 5,000 | 820 |
| 1983-11-21 | 177 | 177 | 177 | 177 | 8,000 | 885 |
| 1983-11-19 | 166 | 166 | 165 | 165 | 2,000 | 825 |
| 1983-11-17 | 163 | 163 | 163 | 163 | 5,000 | 815 |
| 1983-11-16 | 164 | 164 | 162 | 163 | 11,000 | 815 |
| 1983-11-14 | 162 | 162 | 162 | 162 | 12,000 | 810 |
| 1983-11-11 | 162 | 162 | 160 | 160 | 23,000 | 800 |
| 1983-11-09 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1983-11-08 | 174 | 174 | 172 | 172 | 11,000 | 860 |
| 1983-11-07 | 174 | 174 | 174 | 174 | 3,000 | 870 |
| 1983-11-05 | 174 | 174 | 173 | 173 | 4,000 | 865 |
| 1983-11-02 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 1983-11-01 | 167 | 175 | 167 | 175 | 13,000 | 875 |
| 1983-10-31 | 169 | 189 | 169 | 189 | 57,000 | 945 |
| 1983-10-29 | 164 | 171 | 163 | 171 | 4,000 | 855 |
| 1983-10-28 | 163 | 163 | 163 | 163 | 4,000 | 815 |
| 1983-10-27 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 1983-10-25 | 168 | 168 | 168 | 168 | 3,000 | 840 |
| 1983-10-24 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1983-10-21 | 161 | 161 | 160 | 160 | 12,000 | 800 |
| 1983-10-20 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 1983-10-19 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 1983-10-18 | 159 | 159 | 159 | 159 | 7,000 | 795 |
| 1983-10-17 | 160 | 160 | 158 | 159 | 4,000 | 795 |
| 1983-10-13 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 1983-10-12 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 1983-10-11 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 1983-10-06 | 172 | 172 | 172 | 172 | 3,000 | 860 |
| 1983-10-05 | 174 | 174 | 174 | 174 | 3,000 | 870 |
| 1983-10-04 | 170 | 173 | 170 | 173 | 14,000 | 865 |
| 1983-10-03 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 1983-10-01 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 1983-09-30 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1983-09-29 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 1983-09-28 | 157 | 157 | 155 | 155 | 11,000 | 775 |
| 1983-09-26 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 1983-09-24 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 1983-09-21 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 1983-09-20 | 160 | 160 | 158 | 158 | 11,000 | 790 |
| 1983-09-19 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 1983-09-14 | 160 | 160 | 160 | 160 | 7,000 | 800 |
| 1983-09-13 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 1983-09-12 | 160 | 160 | 159 | 159 | 5,000 | 795 |
| 1983-09-09 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 1983-09-08 | 159 | 159 | 159 | 159 | 9,000 | 795 |
| 1983-09-07 | 159 | 159 | 159 | 159 | 4,000 | 795 |
| 1983-09-06 | 164 | 164 | 164 | 164 | 5,000 | 820 |
| 1983-09-05 | 164 | 165 | 164 | 165 | 6,000 | 825 |
| 1983-09-02 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 1983-09-01 | 165 | 165 | 165 | 165 | 7,000 | 825 |
| 1983-08-29 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 1983-08-26 | 158 | 160 | 158 | 160 | 7,000 | 800 |
| 1983-08-25 | 167 | 167 | 160 | 160 | 4,000 | 800 |
| 1983-08-24 | 166 | 169 | 166 | 169 | 11,000 | 845 |
| 1983-08-23 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1983-08-22 | 167 | 169 | 167 | 169 | 3,000 | 845 |
| 1983-08-20 | 169 | 169 | 169 | 169 | 3,000 | 845 |
| 1983-08-19 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 1983-08-18 | 151 | 156 | 151 | 156 | 8,000 | 780 |
| 1983-08-17 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 1983-08-16 | 150 | 150 | 145 | 145 | 12,000 | 725 |
| 1983-08-15 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 1983-08-12 | 160 | 160 | 160 | 160 | 11,000 | 800 |
| 1983-08-10 | 166 | 166 | 165 | 165 | 16,000 | 825 |
| 1983-08-09 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 1983-08-08 | 166 | 166 | 166 | 166 | 4,000 | 830 |
| 1983-08-06 | 166 | 166 | 165 | 165 | 6,000 | 825 |
| 1983-08-05 | 166 | 166 | 165 | 165 | 6,000 | 825 |
| 1983-08-04 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 1983-08-03 | 168 | 168 | 167 | 167 | 8,000 | 835 |
| 1983-08-02 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 1983-08-01 | 168 | 168 | 168 | 168 | 6,000 | 840 |
| 1983-07-29 | 170 | 175 | 170 | 175 | 3,000 | 875 |
| 1983-07-28 | 170 | 171 | 165 | 165 | 15,000 | 825 |
| 1983-07-27 | 170 | 172 | 170 | 172 | 12,000 | 860 |
| 1983-07-26 | 170 | 174 | 170 | 170 | 12,000 | 850 |
| 1983-07-25 | 178 | 178 | 170 | 170 | 7,000 | 850 |
| 1983-07-22 | 172 | 179 | 172 | 179 | 46,000 | 895 |
| 1983-07-21 | 179 | 180 | 170 | 180 | 24,000 | 900 |
| 1983-07-20 | 175 | 180 | 172 | 180 | 13,000 | 900 |
| 1983-07-19 | 175 | 176 | 172 | 176 | 11,000 | 880 |
| 1983-07-18 | 181 | 181 | 175 | 177 | 19,000 | 885 |
| 1983-07-15 | 188 | 188 | 180 | 183 | 45,000 | 915 |
| 1983-07-14 | 180 | 192 | 178 | 188 | 150,000 | 940 |
| 1983-07-13 | 176 | 180 | 176 | 180 | 86,000 | 900 |
| 1983-07-12 | 180 | 180 | 176 | 176 | 107,000 | 880 |
| 1983-07-11 | 170 | 178 | 170 | 178 | 67,000 | 890 |
| 1983-07-09 | 170 | 170 | 170 | 170 | 28,000 | 850 |
| 1983-07-08 | 166 | 170 | 166 | 170 | 52,000 | 850 |
| 1983-07-07 | 172 | 172 | 165 | 165 | 43,000 | 825 |
| 1983-07-06 | 164 | 170 | 164 | 170 | 40,000 | 850 |
| 1983-07-05 | 160 | 160 | 158 | 160 | 62,000 | 800 |
| 1983-07-04 | 160 | 160 | 160 | 160 | 7,000 | 800 |
| 1983-07-02 | 158 | 160 | 158 | 160 | 8,000 | 800 |
| 1983-07-01 | 156 | 157 | 156 | 157 | 7,000 | 785 |
| 1983-06-30 | 158 | 158 | 157 | 157 | 3,000 | 785 |
| 1983-06-29 | 156 | 156 | 156 | 156 | 5,000 | 780 |
| 1983-06-28 | 156 | 156 | 156 | 156 | 6,000 | 780 |
| 1983-06-27 | 157 | 157 | 155 | 155 | 12,000 | 775 |
| 1983-06-25 | 155 | 157 | 155 | 157 | 9,000 | 785 |
| 1983-06-24 | 158 | 158 | 155 | 155 | 12,000 | 775 |
| 1983-06-23 | 155 | 158 | 155 | 158 | 9,000 | 790 |
| 1983-06-22 | 159 | 159 | 155 | 155 | 19,000 | 775 |
| 1983-06-21 | 156 | 160 | 156 | 160 | 17,000 | 800 |
| 1983-06-20 | 165 | 165 | 159 | 160 | 42,000 | 800 |
| 1983-06-17 | 165 | 165 | 161 | 165 | 38,000 | 825 |
| 1983-06-16 | 157 | 163 | 157 | 160 | 76,000 | 800 |
| 1983-06-15 | 156 | 156 | 156 | 156 | 23,000 | 780 |
| 1983-06-14 | 156 | 156 | 156 | 156 | 26,000 | 780 |
| 1983-06-13 | 156 | 156 | 156 | 156 | 18,000 | 780 |
| 1983-06-11 | 153 | 153 | 153 | 153 | 3,000 | 765 |
| 1983-06-10 | 153 | 153 | 152 | 153 | 10,000 | 765 |
| 1983-06-09 | 154 | 155 | 151 | 151 | 19,000 | 755 |
| 1983-06-08 | 155 | 156 | 154 | 154 | 18,000 | 770 |
| 1983-06-07 | 146 | 158 | 146 | 158 | 20,000 | 790 |
| 1983-06-03 | 145 | 145 | 145 | 145 | 7,000 | 725 |
| 1983-06-02 | 143 | 145 | 143 | 145 | 3,000 | 725 |
| 1983-06-01 | 142 | 145 | 141 | 141 | 18,000 | 705 |
| 1983-05-31 | 145 | 145 | 142 | 142 | 8,000 | 710 |
| 1983-05-30 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 1983-05-27 | 146 | 146 | 144 | 144 | 4,000 | 720 |
| 1983-05-26 | 149 | 149 | 145 | 145 | 13,000 | 725 |
| 1983-05-25 | 150 | 150 | 149 | 149 | 7,000 | 745 |
| 1983-05-24 | 149 | 149 | 149 | 149 | 6,000 | 745 |
| 1983-05-23 | 148 | 148 | 148 | 148 | 4,000 | 740 |
| 1983-05-20 | 148 | 148 | 148 | 148 | 6,000 | 740 |
| 1983-05-19 | 145 | 152 | 145 | 149 | 26,000 | 745 |
| 1983-05-17 | 141 | 141 | 141 | 141 | 3,000 | 705 |
| 1983-05-16 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 1983-05-12 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 1983-05-11 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 1983-05-06 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1983-05-02 | 146 | 146 | 146 | 146 | 3,000 | 730 |
| 1983-04-28 | 145 | 145 | 145 | 145 | 6,000 | 725 |
| 1983-04-27 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1983-04-26 | 142 | 145 | 142 | 145 | 3,000 | 725 |
| 1983-04-25 | 142 | 142 | 142 | 142 | 2,000 | 710 |
| 1983-04-21 | 142 | 142 | 140 | 140 | 4,000 | 700 |
| 1983-04-20 | 143 | 143 | 140 | 142 | 8,000 | 710 |
| 1983-04-19 | 143 | 143 | 143 | 143 | 3,000 | 715 |
| 1983-04-18 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 1983-04-15 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 1983-04-14 | 143 | 143 | 143 | 143 | 9,000 | 715 |
| 1983-04-13 | 142 | 143 | 142 | 143 | 5,000 | 715 |
| 1983-04-12 | 149 | 149 | 141 | 141 | 6,000 | 705 |
| 1983-04-11 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 1983-04-09 | 151 | 151 | 150 | 150 | 5,000 | 750 |
| 1983-04-08 | 148 | 154 | 148 | 153 | 24,000 | 765 |
| 1983-04-07 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1983-04-06 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 1983-04-05 | 140 | 143 | 140 | 143 | 9,000 | 715 |
| 1983-04-04 | 137 | 140 | 137 | 140 | 4,000 | 700 |
| 1983-03-29 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 1983-03-22 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 1983-03-18 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 1983-03-16 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 1983-03-15 | 137 | 143 | 137 | 143 | 18,000 | 715 |
| 1983-03-14 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 1983-03-11 | 140 | 140 | 139 | 140 | 14,000 | 700 |
| 1983-03-10 | 141 | 143 | 141 | 143 | 5,000 | 715 |
| 1983-03-09 | 141 | 141 | 141 | 141 | 7,000 | 705 |
| 1983-03-08 | 142 | 142 | 141 | 141 | 7,000 | 705 |
| 1983-03-04 | 141 | 141 | 141 | 141 | 7,000 | 705 |
| 1983-03-03 | 143 | 143 | 143 | 143 | 7,000 | 715 |
| 1983-03-02 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 1983-03-01 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 1983-02-26 | 143 | 143 | 142 | 143 | 11,000 | 715 |
| 1983-02-24 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1983-02-21 | 141 | 143 | 136 | 143 | 13,000 | 715 |
| 1983-02-18 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 1983-02-17 | 145 | 145 | 143 | 143 | 2,000 | 715 |
| 1983-02-15 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 1983-02-14 | 143 | 143 | 143 | 143 | 5,000 | 715 |
| 1983-02-08 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 1983-02-07 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1983-02-05 | 143 | 143 | 143 | 143 | 4,000 | 715 |
| 1983-02-04 | 144 | 144 | 143 | 144 | 12,000 | 720 |
| 1983-02-03 | 147 | 147 | 145 | 145 | 18,000 | 725 |
| 1983-02-02 | 148 | 148 | 141 | 147 | 16,000 | 735 |
| 1983-02-01 | 139 | 140 | 135 | 140 | 16,000 | 700 |
| 1983-01-31 | 135 | 135 | 135 | 135 | 7,000 | 675 |
| 1983-01-29 | 135 | 135 | 135 | 135 | 6,000 | 675 |
| 1983-01-28 | 131 | 135 | 131 | 135 | 6,000 | 675 |
| 1983-01-27 | 135 | 135 | 135 | 135 | 10,000 | 675 |
| 1983-01-26 | 135 | 135 | 135 | 135 | 7,000 | 675 |
| 1983-01-25 | 130 | 133 | 130 | 130 | 16,000 | 650 |
| 1983-01-24 | 130 | 130 | 130 | 130 | 5,000 | 650 |
| 1983-01-22 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 1983-01-20 | 135 | 135 | 134 | 134 | 7,000 | 670 |
| 1983-01-19 | 134 | 134 | 134 | 134 | 2,000 | 670 |
| 1983-01-18 | 134 | 134 | 134 | 134 | 5,000 | 670 |
| 1983-01-13 | 135 | 140 | 135 | 140 | 6,000 | 700 |
| 1983-01-11 | 135 | 135 | 133 | 133 | 7,000 | 665 |
| 1983-01-10 | 135 | 135 | 133 | 133 | 10,000 | 665 |
| 1983-01-08 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 1983-01-07 | 140 | 140 | 135 | 135 | 5,000 | 675 |
| 1983-01-05 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 1983-01-04 | 135 | 135 | 135 | 135 | 1,000 | 675 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
