9360 鈴与シンワート(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 1985-12-16 | 1,120 | 1,150 | 1,120 | 1,150 | 5,000 | 5,750 |
| 1985-12-13 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 5,650 |
| 1985-12-12 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 | 5,750 |
| 1985-12-11 | 1,070 | 1,100 | 1,070 | 1,100 | 17,000 | 5,500 |
| 1985-12-10 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 | 5,250 |
| 1985-12-09 | 1,030 | 1,050 | 1,030 | 1,030 | 8,000 | 5,150 |
| 1985-12-07 | 980 | 1,000 | 980 | 1,000 | 7,000 | 5,000 |
| 1985-12-06 | 980 | 985 | 980 | 980 | 31,000 | 4,900 |
| 1985-12-02 | 840 | 840 | 840 | 840 | 6,000 | 4,200 |
| 1985-11-30 | 860 | 860 | 860 | 860 | 7,000 | 4,300 |
| 1985-11-18 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1985-11-16 | 900 | 900 | 900 | 900 | 4,000 | 4,500 |
| 1985-11-15 | 910 | 910 | 909 | 910 | 9,000 | 4,550 |
| 1985-11-13 | 945 | 945 | 945 | 945 | 1,000 | 4,725 |
| 1985-11-12 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1985-11-11 | 960 | 960 | 960 | 960 | 6,000 | 4,800 |
| 1985-11-06 | 965 | 965 | 965 | 965 | 10,000 | 4,825 |
| 1985-11-01 | 965 | 965 | 965 | 965 | 2,000 | 4,825 |
| 1985-10-30 | 976 | 976 | 976 | 976 | 2,000 | 4,880 |
| 1985-10-26 | 986 | 986 | 986 | 986 | 1,000 | 4,930 |
| 1985-10-25 | 986 | 986 | 986 | 986 | 1,000 | 4,930 |
| 1985-10-24 | 968 | 985 | 965 | 985 | 15,000 | 4,925 |
| 1985-10-22 | 960 | 960 | 960 | 960 | 14,000 | 4,800 |
| 1985-10-21 | 970 | 970 | 955 | 955 | 8,000 | 4,775 |
| 1985-10-19 | 950 | 960 | 950 | 960 | 15,000 | 4,800 |
| 1985-10-18 | 960 | 960 | 950 | 950 | 27,000 | 4,750 |
| 1985-10-17 | 976 | 976 | 965 | 965 | 50,000 | 4,825 |
| 1985-10-16 | 960 | 966 | 960 | 966 | 35,000 | 4,830 |
| 1985-10-14 | 1,180 | 1,190 | 1,140 | 1,140 | 31,000 | 5,700 |
| 1985-10-11 | 1,290 | 1,290 | 1,200 | 1,200 | 26,000 | 6,000 |
| 1985-10-09 | 1,280 | 1,290 | 1,260 | 1,290 | 29,000 | 6,450 |
| 1985-10-08 | 1,160 | 1,260 | 1,130 | 1,260 | 79,000 | 6,300 |
| 1985-10-07 | 1,000 | 1,160 | 1,000 | 1,160 | 62,000 | 5,800 |
| 1985-10-05 | 960 | 1,000 | 960 | 1,000 | 38,000 | 5,000 |
| 1985-10-04 | 980 | 980 | 980 | 980 | 45,000 | 4,900 |
| 1985-10-03 | 911 | 930 | 911 | 930 | 55,000 | 4,650 |
| 1985-09-28 | 809 | 811 | 799 | 811 | 43,000 | 4,055 |
| 1985-09-25 | 699 | 730 | 699 | 730 | 11,000 | 3,650 |
| 1985-09-24 | 708 | 708 | 699 | 699 | 5,000 | 3,495 |
| 1985-09-21 | 694 | 700 | 694 | 698 | 28,000 | 3,490 |
| 1985-09-20 | 680 | 695 | 680 | 695 | 28,000 | 3,475 |
| 1985-09-18 | 629 | 640 | 620 | 640 | 50,000 | 3,200 |
| 1985-09-17 | 565 | 581 | 565 | 581 | 12,000 | 2,905 |
| 1985-09-13 | 560 | 565 | 560 | 565 | 6,000 | 2,825 |
| 1985-09-12 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1985-09-11 | 560 | 560 | 560 | 560 | 32,000 | 2,800 |
| 1985-09-03 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1985-09-02 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1985-08-30 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1985-08-28 | 550 | 550 | 550 | 550 | 8,000 | 2,750 |
| 1985-08-27 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1985-08-26 | 545 | 545 | 545 | 545 | 7,000 | 2,725 |
| 1985-08-23 | 545 | 545 | 545 | 545 | 3,000 | 2,725 |
| 1985-08-22 | 545 | 545 | 544 | 544 | 5,000 | 2,720 |
| 1985-08-17 | 585 | 585 | 585 | 585 | 4,000 | 2,925 |
| 1985-08-16 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 1985-08-15 | 590 | 600 | 590 | 599 | 5,000 | 2,995 |
| 1985-08-14 | 588 | 588 | 585 | 585 | 3,000 | 2,925 |
| 1985-08-13 | 570 | 585 | 570 | 585 | 20,000 | 2,925 |
| 1985-08-09 | 550 | 570 | 550 | 550 | 22,000 | 2,750 |
| 1985-08-08 | 495 | 550 | 495 | 550 | 51,000 | 2,750 |
| 1985-08-07 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1985-08-06 | 490 | 490 | 490 | 490 | 10,000 | 2,450 |
| 1985-08-05 | 480 | 480 | 475 | 475 | 3,000 | 2,375 |
| 1985-08-03 | 485 | 485 | 480 | 480 | 20,000 | 2,400 |
| 1985-08-02 | 485 | 490 | 485 | 485 | 8,000 | 2,425 |
| 1985-08-01 | 495 | 495 | 489 | 490 | 9,000 | 2,450 |
| 1985-07-31 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 1985-07-30 | 510 | 510 | 503 | 503 | 4,000 | 2,515 |
| 1985-07-29 | 520 | 520 | 510 | 520 | 24,000 | 2,600 |
| 1985-07-26 | 525 | 526 | 523 | 526 | 13,000 | 2,630 |
| 1985-07-25 | 536 | 539 | 523 | 526 | 38,000 | 2,630 |
| 1985-07-24 | 479 | 541 | 478 | 536 | 850,000 | 2,680 |
| 1985-07-23 | 471 | 482 | 471 | 480 | 13,000 | 2,400 |
| 1985-07-22 | 410 | 450 | 410 | 450 | 47,000 | 2,250 |
| 1985-07-20 | 400 | 400 | 400 | 400 | 11,000 | 2,000 |
| 1985-07-15 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1985-07-11 | 396 | 400 | 395 | 395 | 8,000 | 1,975 |
| 1985-07-10 | 390 | 390 | 390 | 390 | 5,000 | 1,950 |
| 1985-07-09 | 390 | 390 | 385 | 385 | 10,000 | 1,925 |
| 1985-07-02 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1985-07-01 | 385 | 385 | 380 | 380 | 6,000 | 1,900 |
| 1985-06-28 | 361 | 370 | 361 | 370 | 5,000 | 1,850 |
| 1985-06-27 | 360 | 361 | 360 | 360 | 5,000 | 1,800 |
| 1985-06-26 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1985-06-07 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1985-06-06 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 1985-06-04 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1985-06-03 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 1985-05-30 | 340 | 345 | 340 | 345 | 12,000 | 1,725 |
| 1985-05-27 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1985-05-24 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 1985-05-23 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1985-05-21 | 340 | 340 | 340 | 340 | 13,000 | 1,700 |
| 1985-05-16 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
| 1985-05-09 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1985-05-04 | 341 | 341 | 341 | 341 | 5,000 | 1,705 |
| 1985-05-02 | 340 | 341 | 338 | 341 | 23,000 | 1,705 |
| 1985-05-01 | 338 | 338 | 338 | 338 | 5,000 | 1,690 |
| 1985-04-26 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 1985-04-25 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1985-04-24 | 345 | 345 | 340 | 340 | 24,000 | 1,700 |
| 1985-04-23 | 345 | 350 | 345 | 350 | 11,000 | 1,750 |
| 1985-04-12 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1985-04-10 | 334 | 344 | 334 | 344 | 4,000 | 1,720 |
| 1985-04-09 | 339 | 339 | 339 | 339 | 2,000 | 1,695 |
| 1985-04-08 | 340 | 340 | 339 | 339 | 8,000 | 1,695 |
| 1985-03-27 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 1985-03-25 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1985-03-08 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1985-03-06 | 361 | 361 | 360 | 360 | 4,000 | 1,800 |
| 1985-03-05 | 360 | 361 | 360 | 361 | 4,000 | 1,805 |
| 1985-03-02 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1985-02-28 | 335 | 335 | 333 | 333 | 9,000 | 1,665 |
| 1985-02-26 | 333 | 333 | 333 | 333 | 2,000 | 1,665 |
| 1985-02-25 | 333 | 333 | 333 | 333 | 3,000 | 1,665 |
| 1985-02-22 | 330 | 333 | 330 | 333 | 5,000 | 1,665 |
| 1985-02-21 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1985-02-20 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 1985-02-15 | 336 | 336 | 335 | 336 | 6,000 | 1,680 |
| 1985-02-14 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1985-02-13 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1985-02-05 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 1985-02-04 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1985-02-01 | 350 | 350 | 345 | 345 | 2,000 | 1,725 |
| 1985-01-26 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 1985-01-23 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
| 1985-01-22 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 1985-01-21 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 1985-01-19 | 340 | 341 | 340 | 340 | 3,000 | 1,700 |
| 1985-01-18 | 345 | 345 | 345 | 345 | 37,000 | 1,725 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
