9360 鈴与シンワート(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 9,250 |
| 1986-12-25 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 9,250 |
| 1986-12-19 | 1,850 | 1,850 | 1,850 | 1,850 | 12,000 | 9,250 |
| 1986-12-12 | 1,830 | 1,850 | 1,830 | 1,850 | 2,000 | 9,250 |
| 1986-12-09 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 9,250 |
| 1986-11-27 | 1,840 | 1,850 | 1,840 | 1,850 | 2,000 | 9,250 |
| 1986-11-25 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 9,150 |
| 1986-11-22 | 1,830 | 1,850 | 1,830 | 1,850 | 3,000 | 9,250 |
| 1986-11-20 | 1,840 | 1,850 | 1,840 | 1,850 | 2,000 | 9,250 |
| 1986-11-19 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 9,150 |
| 1986-11-17 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 9,150 |
| 1986-11-13 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 9,150 |
| 1986-11-11 | 1,800 | 1,810 | 1,800 | 1,810 | 4,000 | 9,050 |
| 1986-11-07 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 9,000 |
| 1986-11-06 | 1,800 | 1,810 | 1,800 | 1,810 | 5,000 | 9,050 |
| 1986-11-05 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 | 9,000 |
| 1986-11-04 | 1,780 | 1,780 | 1,780 | 1,780 | 11,000 | 8,900 |
| 1986-10-30 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 8,900 |
| 1986-10-29 | 1,700 | 1,780 | 1,700 | 1,780 | 5,000 | 8,900 |
| 1986-10-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 8,500 |
| 1986-10-23 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 8,500 |
| 1986-10-22 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 8,500 |
| 1986-10-21 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 8,500 |
| 1986-10-20 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 8,500 |
| 1986-10-15 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 8,500 |
| 1986-10-13 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 8,400 |
| 1986-10-09 | 1,680 | 1,700 | 1,670 | 1,670 | 4,000 | 8,350 |
| 1986-10-08 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 8,250 |
| 1986-10-04 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 8,250 |
| 1986-10-03 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 8,250 |
| 1986-10-02 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 8,250 |
| 1986-09-30 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 8,200 |
| 1986-09-29 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 8,250 |
| 1986-09-27 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 8,250 |
| 1986-09-26 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 8,250 |
| 1986-09-24 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 8,250 |
| 1986-09-22 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 8,250 |
| 1986-09-19 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 8,250 |
| 1986-09-18 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 8,250 |
| 1986-09-16 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 8,250 |
| 1986-09-12 | 1,650 | 1,650 | 1,650 | 1,650 | 12,000 | 8,250 |
| 1986-09-11 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 8,250 |
| 1986-09-10 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 8,250 |
| 1986-09-04 | 1,650 | 1,670 | 1,650 | 1,650 | 8,000 | 8,250 |
| 1986-09-03 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 8,250 |
| 1986-09-02 | 1,630 | 1,650 | 1,630 | 1,650 | 3,000 | 8,250 |
| 1986-08-29 | 1,600 | 1,650 | 1,600 | 1,650 | 12,000 | 8,250 |
| 1986-08-28 | 1,600 | 1,610 | 1,600 | 1,610 | 9,000 | 8,050 |
| 1986-08-27 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 8,000 |
| 1986-08-26 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 | 8,000 |
| 1986-08-23 | 1,620 | 1,620 | 1,600 | 1,600 | 4,000 | 8,000 |
| 1986-08-22 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 8,000 |
| 1986-08-21 | 1,600 | 1,620 | 1,600 | 1,620 | 10,000 | 8,100 |
| 1986-08-20 | 1,590 | 1,600 | 1,590 | 1,600 | 4,000 | 8,000 |
| 1986-07-24 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 8,100 |
| 1986-07-23 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 7,850 |
| 1986-07-21 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 7,850 |
| 1986-07-19 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 7,850 |
| 1986-07-18 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 | 7,750 |
| 1986-07-17 | 1,500 | 1,530 | 1,500 | 1,530 | 2,000 | 7,650 |
| 1986-07-16 | 1,450 | 1,500 | 1,450 | 1,500 | 7,000 | 7,500 |
| 1986-07-15 | 1,410 | 1,450 | 1,400 | 1,450 | 12,000 | 7,250 |
| 1986-07-11 | 1,370 | 1,370 | 1,370 | 1,370 | 18,000 | 6,850 |
| 1986-07-09 | 1,320 | 1,350 | 1,320 | 1,350 | 12,000 | 6,750 |
| 1986-07-08 | 1,240 | 1,300 | 1,240 | 1,300 | 14,000 | 6,500 |
| 1986-07-07 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 6,200 |
| 1986-07-05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1986-07-04 | 1,230 | 1,250 | 1,220 | 1,250 | 8,000 | 6,250 |
| 1986-07-02 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 | 6,000 |
| 1986-07-01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1986-06-30 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 6,000 |
| 1986-06-27 | 1,200 | 1,200 | 1,170 | 1,170 | 3,000 | 5,850 |
| 1986-06-26 | 1,180 | 1,200 | 1,180 | 1,200 | 6,000 | 6,000 |
| 1986-06-25 | 1,150 | 1,200 | 1,150 | 1,200 | 13,000 | 6,000 |
| 1986-06-24 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 5,600 |
| 1986-06-18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1986-06-17 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1986-06-07 | 982 | 982 | 982 | 982 | 5,000 | 4,910 |
| 1986-06-05 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1986-06-03 | 950 | 950 | 950 | 950 | 4,000 | 4,750 |
| 1986-05-29 | 951 | 951 | 951 | 951 | 1,000 | 4,755 |
| 1986-05-27 | 950 | 950 | 950 | 950 | 11,000 | 4,750 |
| 1986-05-24 | 950 | 950 | 950 | 950 | 4,000 | 4,750 |
| 1986-05-15 | 901 | 901 | 901 | 901 | 1,000 | 4,505 |
| 1986-05-13 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1986-05-07 | 900 | 900 | 900 | 900 | 10,000 | 4,500 |
| 1986-05-02 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1986-05-01 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1986-04-11 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 1986-03-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1986-03-05 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 5,350 |
| 1986-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1986-02-05 | 1,140 | 1,220 | 1,140 | 1,210 | 23,000 | 6,050 |
| 1986-02-04 | 1,100 | 1,130 | 1,100 | 1,130 | 20,000 | 5,650 |
| 1986-02-03 | 1,000 | 1,020 | 1,000 | 1,000 | 19,000 | 5,000 |
| 1986-01-29 | 970 | 970 | 970 | 970 | 3,000 | 4,850 |
| 1986-01-23 | 990 | 990 | 990 | 990 | 10,000 | 4,950 |
| 1986-01-22 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 1986-01-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1986-01-14 | 999 | 1,050 | 999 | 1,050 | 11,000 | 5,250 |
| 1986-01-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
