9360 鈴与シンワート(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 7,900 |
| 1989-12-28 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 7,750 |
| 1989-12-27 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 7,850 |
| 1989-12-22 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 8,000 |
| 1989-12-21 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 8,000 |
| 1989-12-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 8,000 |
| 1989-12-19 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 8,000 |
| 1989-12-18 | 1,600 | 1,600 | 1,600 | 1,600 | 34,000 | 8,000 |
| 1989-12-13 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 8,000 |
| 1989-12-12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 8,000 |
| 1989-12-08 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 7,750 |
| 1989-12-07 | 1,550 | 1,550 | 1,530 | 1,550 | 17,000 | 7,750 |
| 1989-12-05 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 7,750 |
| 1989-12-04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 7,750 |
| 1989-12-01 | 1,490 | 1,500 | 1,490 | 1,500 | 4,000 | 7,500 |
| 1989-11-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1989-11-24 | 1,470 | 1,480 | 1,470 | 1,480 | 2,000 | 7,400 |
| 1989-11-16 | 1,480 | 1,480 | 1,470 | 1,470 | 6,000 | 7,350 |
| 1989-11-15 | 1,500 | 1,500 | 1,470 | 1,500 | 20,000 | 7,500 |
| 1989-11-14 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 7,500 |
| 1989-11-09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1989-11-08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1989-11-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1989-11-06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1989-11-02 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 7,750 |
| 1989-11-01 | 1,570 | 1,570 | 1,540 | 1,540 | 5,000 | 7,700 |
| 1989-10-31 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 7,700 |
| 1989-10-30 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 7,750 |
| 1989-10-27 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 7,750 |
| 1989-10-26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 7,750 |
| 1989-10-24 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 7,900 |
| 1989-10-23 | 1,650 | 1,650 | 1,580 | 1,580 | 2,000 | 7,900 |
| 1989-10-19 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 8,450 |
| 1989-10-18 | 1,670 | 1,680 | 1,670 | 1,680 | 11,000 | 8,400 |
| 1989-10-17 | 1,680 | 1,680 | 1,650 | 1,650 | 31,000 | 8,250 |
| 1989-10-16 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 8,450 |
| 1989-10-13 | 1,680 | 1,750 | 1,680 | 1,750 | 57,000 | 8,750 |
| 1989-10-12 | 1,600 | 1,610 | 1,580 | 1,610 | 48,000 | 8,050 |
| 1989-10-11 | 1,600 | 1,600 | 1,600 | 1,600 | 12,000 | 8,000 |
| 1989-10-09 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 8,000 |
| 1989-10-05 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 7,700 |
| 1989-10-04 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 7,950 |
| 1989-10-03 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 8,000 |
| 1989-10-02 | 1,640 | 1,640 | 1,600 | 1,600 | 7,000 | 8,000 |
| 1989-09-29 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 8,150 |
| 1989-09-28 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 | 8,150 |
| 1989-09-27 | 1,630 | 1,630 | 1,630 | 1,630 | 31,000 | 8,150 |
| 1989-09-26 | 1,610 | 1,630 | 1,610 | 1,630 | 54,000 | 8,150 |
| 1989-09-25 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 8,200 |
| 1989-09-22 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 8,350 |
| 1989-09-21 | 1,690 | 1,690 | 1,670 | 1,670 | 6,000 | 8,350 |
| 1989-09-20 | 1,670 | 1,680 | 1,670 | 1,680 | 12,000 | 8,400 |
| 1989-09-19 | 1,750 | 1,760 | 1,650 | 1,650 | 24,000 | 8,250 |
| 1989-09-18 | 1,620 | 1,790 | 1,620 | 1,730 | 75,000 | 8,650 |
| 1989-09-14 | 1,450 | 1,600 | 1,450 | 1,600 | 80,000 | 8,000 |
| 1989-09-13 | 1,400 | 1,440 | 1,400 | 1,430 | 16,000 | 7,150 |
| 1989-09-12 | 1,430 | 1,430 | 1,410 | 1,430 | 3,000 | 7,150 |
| 1989-08-31 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 7,200 |
| 1989-08-30 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 7,200 |
| 1989-08-29 | 1,440 | 1,440 | 1,400 | 1,400 | 2,000 | 7,000 |
| 1989-08-28 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 7,200 |
| 1989-08-25 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 7,200 |
| 1989-08-24 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 | 7,250 |
| 1989-08-23 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 | 7,200 |
| 1989-08-22 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 7,200 |
| 1989-08-21 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 7,200 |
| 1989-08-18 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 7,200 |
| 1989-08-14 | 1,460 | 1,460 | 1,460 | 1,460 | 12,000 | 7,300 |
| 1989-08-09 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 7,400 |
| 1989-08-07 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1989-08-04 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1989-08-02 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 7,500 |
| 1989-08-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1989-07-28 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 7,500 |
| 1989-07-27 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 7,500 |
| 1989-07-25 | 1,460 | 1,500 | 1,460 | 1,500 | 20,000 | 7,500 |
| 1989-07-24 | 1,470 | 1,470 | 1,460 | 1,460 | 6,000 | 7,300 |
| 1989-07-20 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 7,300 |
| 1989-07-13 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 7,500 |
| 1989-07-07 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 7,400 |
| 1989-06-29 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1989-06-28 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 7,500 |
| 1989-06-27 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 7,500 |
| 1989-06-23 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1989-06-20 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 7,700 |
| 1989-06-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1989-06-15 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 7,500 |
| 1989-06-14 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 7,500 |
| 1989-06-07 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 7,500 |
| 1989-06-06 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 7,500 |
| 1989-05-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1989-05-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1989-05-17 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 7,750 |
| 1989-05-16 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 7,550 |
| 1989-05-08 | 1,650 | 1,650 | 1,600 | 1,600 | 3,000 | 8,000 |
| 1989-04-28 | 1,600 | 1,680 | 1,600 | 1,680 | 60,000 | 8,400 |
| 1989-04-27 | 1,600 | 1,600 | 1,600 | 1,600 | 20,000 | 8,000 |
| 1989-04-26 | 1,600 | 1,610 | 1,600 | 1,610 | 20,000 | 8,050 |
| 1989-04-25 | 1,550 | 1,600 | 1,550 | 1,600 | 24,000 | 8,000 |
| 1989-04-24 | 1,520 | 1,550 | 1,520 | 1,550 | 5,000 | 7,750 |
| 1989-04-19 | 1,490 | 1,500 | 1,490 | 1,500 | 10,000 | 7,500 |
| 1989-04-12 | 1,460 | 1,480 | 1,460 | 1,480 | 5,000 | 7,400 |
| 1989-04-11 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 7,300 |
| 1989-04-05 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 7,500 |
| 1989-04-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1989-04-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1989-03-31 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 7,550 |
| 1989-03-29 | 1,580 | 1,580 | 1,570 | 1,570 | 8,000 | 7,850 |
| 1989-03-28 | 1,550 | 1,550 | 1,550 | 1,550 | 12,000 | 7,750 |
| 1989-03-27 | 1,580 | 1,580 | 1,540 | 1,550 | 19,000 | 7,750 |
| 1989-03-23 | 1,550 | 1,600 | 1,550 | 1,600 | 10,000 | 8,000 |
| 1989-03-22 | 1,500 | 1,580 | 1,500 | 1,580 | 35,000 | 7,900 |
| 1989-03-17 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 7,500 |
| 1989-03-16 | 1,450 | 1,510 | 1,450 | 1,500 | 31,000 | 7,500 |
| 1989-03-15 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1989-03-14 | 1,460 | 1,460 | 1,460 | 1,460 | 10,000 | 7,300 |
| 1989-03-13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1989-03-10 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1989-03-09 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 7,450 |
| 1989-03-08 | 1,470 | 1,490 | 1,470 | 1,490 | 3,000 | 7,450 |
| 1989-03-07 | 1,450 | 1,470 | 1,450 | 1,470 | 3,000 | 7,350 |
| 1989-03-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1989-03-03 | 1,450 | 1,450 | 1,450 | 1,450 | 14,000 | 7,250 |
| 1989-02-27 | 1,520 | 1,520 | 1,500 | 1,500 | 2,000 | 7,500 |
| 1989-02-23 | 1,500 | 1,550 | 1,500 | 1,530 | 20,000 | 7,650 |
| 1989-02-22 | 1,520 | 1,530 | 1,520 | 1,530 | 7,000 | 7,650 |
| 1989-02-21 | 1,500 | 1,520 | 1,500 | 1,520 | 13,000 | 7,600 |
| 1989-02-20 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 7,500 |
| 1989-02-17 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 7,500 |
| 1989-02-16 | 1,450 | 1,480 | 1,450 | 1,480 | 4,000 | 7,400 |
| 1989-02-15 | 1,480 | 1,500 | 1,480 | 1,500 | 4,000 | 7,500 |
| 1989-02-14 | 1,500 | 1,500 | 1,480 | 1,480 | 4,000 | 7,400 |
| 1989-02-13 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 7,500 |
| 1989-02-10 | 1,500 | 1,500 | 1,490 | 1,500 | 5,000 | 7,500 |
| 1989-02-09 | 1,510 | 1,550 | 1,500 | 1,510 | 11,000 | 7,550 |
| 1989-02-08 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 7,500 |
| 1989-02-07 | 1,550 | 1,560 | 1,500 | 1,500 | 20,000 | 7,500 |
| 1989-02-06 | 1,550 | 1,580 | 1,520 | 1,540 | 25,000 | 7,700 |
| 1989-02-03 | 1,470 | 1,550 | 1,470 | 1,520 | 44,000 | 7,600 |
| 1989-02-02 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 7,350 |
| 1989-02-01 | 1,450 | 1,470 | 1,450 | 1,470 | 14,000 | 7,350 |
| 1989-01-30 | 1,450 | 1,500 | 1,450 | 1,450 | 19,000 | 7,250 |
| 1989-01-28 | 1,450 | 1,450 | 1,450 | 1,450 | 16,000 | 7,250 |
| 1989-01-27 | 1,440 | 1,450 | 1,400 | 1,400 | 22,000 | 7,000 |
| 1989-01-26 | 1,400 | 1,450 | 1,380 | 1,450 | 21,000 | 7,250 |
| 1989-01-25 | 1,440 | 1,450 | 1,410 | 1,410 | 13,000 | 7,050 |
| 1989-01-24 | 1,440 | 1,450 | 1,420 | 1,420 | 33,000 | 7,100 |
| 1989-01-23 | 1,410 | 1,480 | 1,400 | 1,480 | 63,000 | 7,400 |
| 1989-01-20 | 1,300 | 1,450 | 1,300 | 1,400 | 184,000 | 7,000 |
| 1989-01-19 | 1,250 | 1,300 | 1,250 | 1,300 | 40,000 | 6,500 |
| 1989-01-18 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1989-01-12 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 6,250 |
| 1989-01-11 | 1,250 | 1,260 | 1,250 | 1,260 | 4,000 | 6,300 |
| 1989-01-10 | 1,260 | 1,260 | 1,250 | 1,250 | 16,000 | 6,250 |
| 1989-01-09 | 1,260 | 1,260 | 1,260 | 1,260 | 11,000 | 6,300 |
| 1989-01-06 | 1,260 | 1,280 | 1,240 | 1,240 | 16,000 | 6,200 |
| 1989-01-05 | 1,230 | 1,260 | 1,230 | 1,260 | 3,000 | 6,300 |
| 1989-01-04 | 1,260 | 1,260 | 1,260 | 1,260 | 10,000 | 6,300 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
