9360 鈴与シンワート(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 1984-12-25 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1984-12-07 | 389 | 389 | 388 | 388 | 5,000 | 1,940 |
| 1984-12-06 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1984-12-01 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1984-11-30 | 390 | 390 | 388 | 388 | 5,000 | 1,940 |
| 1984-11-29 | 384 | 390 | 384 | 390 | 6,000 | 1,950 |
| 1984-11-27 | 404 | 404 | 404 | 404 | 3,000 | 2,020 |
| 1984-11-26 | 400 | 405 | 400 | 405 | 11,000 | 2,025 |
| 1984-11-20 | 355 | 355 | 350 | 351 | 4,000 | 1,755 |
| 1984-11-19 | 350 | 351 | 348 | 351 | 14,000 | 1,755 |
| 1984-11-17 | 353 | 353 | 350 | 350 | 4,000 | 1,750 |
| 1984-11-15 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 1984-11-14 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1984-11-08 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 1984-11-06 | 355 | 355 | 355 | 355 | 4,000 | 1,775 |
| 1984-11-05 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 1984-11-02 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 1984-11-01 | 365 | 365 | 360 | 360 | 4,000 | 1,800 |
| 1984-10-31 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1984-10-30 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 1984-10-29 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 1984-10-27 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1984-10-25 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1984-10-24 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 1984-10-18 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 1984-10-17 | 420 | 420 | 419 | 419 | 7,000 | 2,095 |
| 1984-10-15 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 1984-10-12 | 422 | 422 | 421 | 421 | 3,000 | 2,105 |
| 1984-10-09 | 423 | 423 | 421 | 421 | 4,000 | 2,105 |
| 1984-10-08 | 423 | 423 | 423 | 423 | 5,000 | 2,115 |
| 1984-10-05 | 425 | 425 | 423 | 423 | 10,000 | 2,115 |
| 1984-10-03 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 1984-10-02 | 425 | 425 | 424 | 424 | 5,000 | 2,120 |
| 1984-10-01 | 425 | 425 | 424 | 424 | 4,000 | 2,120 |
| 1984-09-29 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1984-09-28 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1984-09-26 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1984-09-25 | 425 | 425 | 420 | 420 | 7,000 | 2,100 |
| 1984-09-22 | 430 | 430 | 425 | 425 | 9,000 | 2,125 |
| 1984-09-21 | 440 | 440 | 435 | 435 | 12,000 | 2,175 |
| 1984-09-20 | 445 | 445 | 440 | 440 | 4,000 | 2,200 |
| 1984-09-19 | 453 | 453 | 450 | 450 | 14,000 | 2,250 |
| 1984-09-18 | 460 | 460 | 458 | 458 | 4,000 | 2,290 |
| 1984-09-17 | 460 | 460 | 460 | 460 | 7,000 | 2,300 |
| 1984-09-13 | 467 | 467 | 467 | 467 | 4,000 | 2,335 |
| 1984-09-12 | 471 | 471 | 468 | 469 | 16,000 | 2,345 |
| 1984-09-11 | 467 | 470 | 466 | 470 | 22,000 | 2,350 |
| 1984-09-10 | 465 | 466 | 465 | 466 | 8,000 | 2,330 |
| 1984-09-07 | 435 | 450 | 435 | 450 | 12,000 | 2,250 |
| 1984-09-06 | 425 | 425 | 425 | 425 | 10,000 | 2,125 |
| 1984-09-04 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 1984-09-03 | 403 | 405 | 403 | 405 | 2,000 | 2,025 |
| 1984-09-01 | 401 | 401 | 401 | 401 | 3,000 | 2,005 |
| 1984-08-31 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1984-08-30 | 399 | 400 | 399 | 399 | 10,000 | 1,995 |
| 1984-08-29 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 1984-08-25 | 399 | 399 | 399 | 399 | 3,000 | 1,995 |
| 1984-08-24 | 399 | 399 | 399 | 399 | 3,000 | 1,995 |
| 1984-08-23 | 398 | 399 | 398 | 399 | 13,000 | 1,995 |
| 1984-08-22 | 399 | 400 | 398 | 398 | 5,000 | 1,990 |
| 1984-08-21 | 398 | 398 | 398 | 398 | 3,000 | 1,990 |
| 1984-08-20 | 399 | 399 | 398 | 398 | 8,000 | 1,990 |
| 1984-08-17 | 399 | 399 | 399 | 399 | 5,000 | 1,995 |
| 1984-08-16 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1984-08-15 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1984-08-14 | 399 | 399 | 399 | 399 | 4,000 | 1,995 |
| 1984-08-13 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1984-08-10 | 399 | 400 | 399 | 400 | 4,000 | 2,000 |
| 1984-08-09 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1984-08-08 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1984-08-04 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1984-08-03 | 400 | 400 | 399 | 400 | 13,000 | 2,000 |
| 1984-08-01 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1984-07-31 | 400 | 400 | 395 | 395 | 9,000 | 1,975 |
| 1984-07-30 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1984-07-28 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1984-07-27 | 395 | 400 | 395 | 400 | 5,000 | 2,000 |
| 1984-07-26 | 390 | 395 | 390 | 395 | 2,000 | 1,975 |
| 1984-07-25 | 390 | 390 | 390 | 390 | 6,000 | 1,950 |
| 1984-07-23 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1984-07-20 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1984-07-19 | 401 | 401 | 400 | 400 | 16,000 | 2,000 |
| 1984-07-18 | 400 | 400 | 395 | 400 | 15,000 | 2,000 |
| 1984-07-17 | 403 | 403 | 399 | 403 | 16,000 | 2,015 |
| 1984-07-16 | 409 | 409 | 408 | 408 | 12,000 | 2,040 |
| 1984-07-07 | 486 | 486 | 484 | 484 | 11,000 | 2,420 |
| 1984-07-06 | 490 | 490 | 488 | 488 | 11,000 | 2,440 |
| 1984-07-05 | 491 | 491 | 490 | 490 | 16,000 | 2,450 |
| 1984-07-04 | 491 | 491 | 491 | 491 | 9,000 | 2,455 |
| 1984-07-03 | 493 | 499 | 493 | 499 | 7,000 | 2,495 |
| 1984-07-02 | 505 | 515 | 505 | 505 | 17,000 | 2,525 |
| 1984-06-30 | 502 | 502 | 502 | 502 | 3,000 | 2,510 |
| 1984-06-29 | 503 | 503 | 503 | 503 | 6,000 | 2,515 |
| 1984-06-28 | 499 | 504 | 499 | 504 | 12,000 | 2,520 |
| 1984-06-27 | 500 | 500 | 499 | 499 | 6,000 | 2,495 |
| 1984-06-26 | 501 | 501 | 499 | 499 | 7,000 | 2,495 |
| 1984-06-25 | 499 | 500 | 499 | 500 | 10,000 | 2,500 |
| 1984-06-23 | 500 | 500 | 494 | 494 | 3,000 | 2,470 |
| 1984-06-22 | 506 | 515 | 495 | 502 | 33,000 | 2,510 |
| 1984-06-21 | 480 | 485 | 478 | 485 | 16,000 | 2,425 |
| 1984-06-20 | 488 | 489 | 482 | 485 | 30,000 | 2,425 |
| 1984-06-19 | 506 | 508 | 500 | 508 | 27,000 | 2,540 |
| 1984-06-18 | 508 | 515 | 508 | 515 | 31,000 | 2,575 |
| 1984-06-16 | 516 | 518 | 516 | 518 | 12,000 | 2,590 |
| 1984-06-15 | 524 | 530 | 524 | 526 | 24,000 | 2,630 |
| 1984-06-14 | 544 | 544 | 544 | 544 | 10,000 | 2,720 |
| 1984-06-13 | 564 | 565 | 564 | 564 | 6,000 | 2,820 |
| 1984-06-12 | 539 | 574 | 538 | 574 | 45,000 | 2,870 |
| 1984-06-08 | 550 | 550 | 528 | 548 | 35,000 | 2,740 |
| 1984-06-07 | 549 | 565 | 549 | 550 | 26,000 | 2,750 |
| 1984-06-06 | 570 | 570 | 560 | 560 | 29,000 | 2,800 |
| 1984-06-05 | 580 | 580 | 580 | 580 | 10,000 | 2,900 |
| 1984-06-04 | 580 | 590 | 580 | 590 | 7,000 | 2,950 |
| 1984-06-02 | 570 | 590 | 570 | 590 | 13,000 | 2,950 |
| 1984-06-01 | 587 | 593 | 570 | 570 | 46,000 | 2,850 |
| 1984-05-31 | 617 | 617 | 587 | 587 | 29,000 | 2,935 |
| 1984-05-30 | 599 | 615 | 570 | 613 | 70,000 | 3,065 |
| 1984-05-29 | 616 | 617 | 600 | 600 | 60,000 | 3,000 |
| 1984-05-28 | 611 | 621 | 611 | 620 | 31,000 | 3,100 |
| 1984-05-26 | 600 | 621 | 599 | 611 | 66,000 | 3,055 |
| 1984-05-25 | 580 | 600 | 580 | 600 | 50,000 | 3,000 |
| 1984-05-24 | 550 | 610 | 549 | 600 | 160,000 | 3,000 |
| 1984-05-23 | 569 | 569 | 540 | 557 | 74,000 | 2,785 |
| 1984-05-22 | 511 | 560 | 511 | 559 | 105,000 | 2,795 |
| 1984-05-21 | 505 | 505 | 498 | 501 | 54,000 | 2,505 |
| 1984-05-19 | 533 | 533 | 500 | 500 | 39,000 | 2,500 |
| 1984-05-18 | 549 | 549 | 536 | 536 | 47,000 | 2,680 |
| 1984-05-17 | 550 | 550 | 540 | 549 | 48,000 | 2,745 |
| 1984-05-16 | 571 | 583 | 559 | 570 | 68,000 | 2,850 |
| 1984-05-15 | 500 | 562 | 500 | 562 | 135,000 | 2,810 |
| 1984-05-14 | 476 | 509 | 476 | 509 | 175,000 | 2,545 |
| 1984-05-11 | 468 | 471 | 465 | 466 | 25,000 | 2,330 |
| 1984-05-10 | 479 | 479 | 468 | 478 | 30,000 | 2,390 |
| 1984-05-09 | 489 | 489 | 481 | 481 | 42,000 | 2,405 |
| 1984-05-08 | 469 | 469 | 456 | 460 | 29,000 | 2,300 |
| 1984-05-07 | 470 | 470 | 468 | 468 | 21,000 | 2,340 |
| 1984-05-04 | 435 | 498 | 435 | 478 | 124,000 | 2,390 |
| 1984-05-02 | 428 | 438 | 415 | 438 | 47,000 | 2,190 |
| 1984-05-01 | 430 | 430 | 429 | 429 | 23,000 | 2,145 |
| 1984-04-28 | 408 | 442 | 408 | 438 | 200,000 | 2,190 |
| 1984-04-27 | 411 | 411 | 409 | 410 | 75,000 | 2,050 |
| 1984-04-26 | 425 | 425 | 401 | 401 | 29,000 | 2,005 |
| 1984-04-25 | 392 | 435 | 386 | 435 | 153,000 | 2,175 |
| 1984-04-24 | 408 | 411 | 392 | 392 | 74,000 | 1,960 |
| 1984-04-23 | 415 | 425 | 415 | 419 | 57,000 | 2,095 |
| 1984-04-21 | 395 | 420 | 395 | 410 | 123,000 | 2,050 |
| 1984-04-20 | 395 | 399 | 385 | 395 | 73,000 | 1,975 |
| 1984-04-19 | 348 | 400 | 345 | 400 | 193,000 | 2,000 |
| 1984-04-18 | 342 | 347 | 342 | 346 | 59,000 | 1,730 |
| 1984-04-17 | 348 | 348 | 340 | 340 | 77,000 | 1,700 |
| 1984-04-16 | 325 | 338 | 325 | 335 | 567,000 | 1,675 |
| 1984-04-13 | 319 | 325 | 315 | 325 | 31,000 | 1,625 |
| 1984-04-12 | 314 | 320 | 309 | 320 | 83,000 | 1,600 |
| 1984-04-11 | 309 | 314 | 307 | 314 | 50,000 | 1,570 |
| 1984-04-10 | 305 | 315 | 294 | 310 | 44,000 | 1,550 |
| 1984-04-09 | 302 | 305 | 302 | 303 | 42,000 | 1,515 |
| 1984-04-07 | 303 | 303 | 301 | 302 | 15,000 | 1,510 |
| 1984-04-06 | 308 | 308 | 301 | 301 | 30,000 | 1,505 |
| 1984-04-05 | 319 | 319 | 313 | 313 | 23,000 | 1,565 |
| 1984-04-04 | 309 | 320 | 306 | 319 | 37,000 | 1,595 |
| 1984-04-03 | 310 | 310 | 310 | 310 | 7,000 | 1,550 |
| 1984-04-02 | 324 | 324 | 320 | 320 | 24,000 | 1,600 |
| 1984-03-31 | 310 | 315 | 307 | 315 | 17,000 | 1,575 |
| 1984-03-30 | 316 | 316 | 308 | 315 | 27,000 | 1,575 |
| 1984-03-29 | 330 | 330 | 324 | 324 | 77,000 | 1,620 |
| 1984-03-28 | 316 | 334 | 316 | 326 | 119,000 | 1,630 |
| 1984-03-27 | 318 | 325 | 315 | 325 | 34,000 | 1,625 |
| 1984-03-26 | 317 | 324 | 303 | 324 | 240,000 | 1,620 |
| 1984-03-24 | 300 | 315 | 300 | 315 | 37,000 | 1,575 |
| 1984-03-23 | 300 | 301 | 297 | 301 | 23,000 | 1,505 |
| 1984-03-22 | 297 | 305 | 297 | 305 | 29,000 | 1,525 |
| 1984-03-21 | 298 | 300 | 297 | 297 | 19,000 | 1,485 |
| 1984-03-19 | 308 | 308 | 302 | 302 | 28,000 | 1,510 |
| 1984-03-17 | 306 | 315 | 306 | 311 | 78,000 | 1,555 |
| 1984-03-16 | 300 | 310 | 297 | 306 | 225,000 | 1,530 |
| 1984-03-15 | 270 | 301 | 270 | 295 | 462,000 | 1,475 |
| 1984-03-14 | 276 | 282 | 275 | 275 | 45,000 | 1,375 |
| 1984-03-13 | 283 | 283 | 275 | 280 | 51,000 | 1,400 |
| 1984-03-12 | 276 | 284 | 275 | 283 | 51,000 | 1,415 |
| 1984-03-09 | 275 | 282 | 270 | 282 | 90,000 | 1,410 |
| 1984-03-08 | 275 | 280 | 275 | 279 | 116,000 | 1,395 |
| 1984-03-07 | 266 | 280 | 265 | 275 | 24,000 | 1,375 |
| 1984-03-06 | 284 | 284 | 275 | 276 | 24,000 | 1,380 |
| 1984-03-05 | 280 | 290 | 280 | 284 | 95,000 | 1,420 |
| 1984-03-03 | 270 | 280 | 270 | 280 | 80,000 | 1,400 |
| 1984-03-02 | 271 | 274 | 270 | 270 | 116,000 | 1,350 |
| 1984-03-01 | 275 | 277 | 270 | 277 | 242,000 | 1,385 |
| 1984-02-29 | 281 | 281 | 275 | 277 | 57,000 | 1,385 |
| 1984-02-28 | 270 | 280 | 270 | 280 | 172,000 | 1,400 |
| 1984-02-27 | 269 | 275 | 265 | 275 | 111,000 | 1,375 |
| 1984-02-25 | 284 | 284 | 272 | 275 | 233,000 | 1,375 |
| 1984-02-24 | 260 | 295 | 255 | 288 | 690,000 | 1,440 |
| 1984-02-23 | 236 | 250 | 233 | 250 | 366,000 | 1,250 |
| 1984-02-22 | 208 | 239 | 208 | 236 | 263,000 | 1,180 |
| 1984-02-21 | 209 | 210 | 207 | 207 | 21,000 | 1,035 |
| 1984-02-20 | 209 | 209 | 207 | 207 | 9,000 | 1,035 |
| 1984-02-18 | 208 | 208 | 208 | 208 | 13,000 | 1,040 |
| 1984-02-17 | 206 | 209 | 205 | 206 | 13,000 | 1,030 |
| 1984-02-16 | 210 | 210 | 207 | 207 | 16,000 | 1,035 |
| 1984-02-15 | 210 | 210 | 207 | 210 | 24,000 | 1,050 |
| 1984-02-14 | 206 | 210 | 206 | 210 | 26,000 | 1,050 |
| 1984-02-13 | 206 | 210 | 205 | 207 | 28,000 | 1,035 |
| 1984-02-10 | 207 | 215 | 206 | 207 | 33,000 | 1,035 |
| 1984-02-09 | 214 | 214 | 206 | 206 | 33,000 | 1,030 |
| 1984-02-08 | 213 | 219 | 213 | 215 | 39,000 | 1,075 |
| 1984-02-07 | 223 | 225 | 218 | 218 | 78,000 | 1,090 |
| 1984-02-06 | 228 | 228 | 225 | 225 | 58,000 | 1,125 |
| 1984-02-04 | 225 | 229 | 220 | 228 | 231,000 | 1,140 |
| 1984-02-03 | 220 | 230 | 215 | 223 | 261,000 | 1,115 |
| 1984-02-02 | 210 | 225 | 210 | 225 | 211,000 | 1,125 |
| 1984-02-01 | 205 | 220 | 199 | 220 | 308,000 | 1,100 |
| 1984-01-31 | 191 | 203 | 190 | 202 | 145,000 | 1,010 |
| 1984-01-30 | 193 | 193 | 190 | 190 | 50,000 | 950 |
| 1984-01-28 | 198 | 199 | 190 | 190 | 93,000 | 950 |
| 1984-01-27 | 187 | 198 | 186 | 198 | 239,000 | 990 |
| 1984-01-26 | 186 | 190 | 184 | 187 | 91,000 | 935 |
| 1984-01-25 | 178 | 190 | 178 | 188 | 184,000 | 940 |
| 1984-01-24 | 178 | 178 | 175 | 178 | 45,000 | 890 |
| 1984-01-23 | 165 | 177 | 165 | 177 | 27,000 | 885 |
| 1984-01-21 | 170 | 170 | 170 | 170 | 12,000 | 850 |
| 1984-01-20 | 170 | 170 | 170 | 170 | 12,000 | 850 |
| 1984-01-19 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1984-01-18 | 169 | 170 | 169 | 170 | 20,000 | 850 |
| 1984-01-17 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 1984-01-13 | 161 | 161 | 161 | 161 | 3,000 | 805 |
| 1984-01-12 | 162 | 162 | 161 | 161 | 9,000 | 805 |
| 1984-01-11 | 165 | 165 | 162 | 162 | 22,000 | 810 |
| 1984-01-10 | 165 | 166 | 165 | 165 | 10,000 | 825 |
| 1984-01-09 | 160 | 165 | 160 | 161 | 7,000 | 805 |
| 1984-01-07 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 1984-01-06 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 1984-01-05 | 157 | 157 | 157 | 157 | 5,000 | 785 |
| 1984-01-04 | 154 | 154 | 154 | 154 | 1,000 | 770 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
