9360 鈴与シンワート(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-18 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1991-12-17 | 600 | 605 | 600 | 605 | 3,000 | 3,025 |
| 1991-12-09 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1991-12-03 | 580 | 590 | 580 | 590 | 4,000 | 2,950 |
| 1991-11-25 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1991-10-08 | 680 | 680 | 680 | 680 | 7,000 | 3,400 |
| 1991-10-07 | 670 | 670 | 670 | 670 | 7,000 | 3,350 |
| 1991-10-04 | 646 | 646 | 646 | 646 | 6,000 | 3,230 |
| 1991-10-03 | 626 | 626 | 626 | 626 | 5,000 | 3,130 |
| 1991-10-01 | 596 | 596 | 596 | 596 | 1,000 | 2,980 |
| 1991-09-30 | 596 | 596 | 590 | 590 | 3,000 | 2,950 |
| 1991-09-27 | 596 | 596 | 596 | 596 | 1,000 | 2,980 |
| 1991-09-26 | 604 | 604 | 596 | 596 | 4,000 | 2,980 |
| 1991-09-12 | 619 | 619 | 604 | 604 | 6,000 | 3,020 |
| 1991-08-30 | 729 | 739 | 729 | 739 | 302,000 | 3,695 |
| 1991-08-23 | 769 | 769 | 769 | 769 | 1,000 | 3,845 |
| 1991-08-22 | 750 | 769 | 750 | 769 | 10,000 | 3,845 |
| 1991-08-21 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 1991-07-23 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 1991-07-22 | 798 | 800 | 798 | 800 | 5,000 | 4,000 |
| 1991-07-15 | 815 | 815 | 808 | 808 | 11,000 | 4,040 |
| 1991-07-12 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1991-07-11 | 829 | 829 | 829 | 829 | 4,000 | 4,145 |
| 1991-07-09 | 842 | 842 | 832 | 832 | 10,000 | 4,160 |
| 1991-06-28 | 844 | 844 | 844 | 844 | 1,000 | 4,220 |
| 1991-06-27 | 844 | 844 | 834 | 844 | 4,000 | 4,220 |
| 1991-06-24 | 845 | 845 | 845 | 845 | 2,000 | 4,225 |
| 1991-06-21 | 839 | 845 | 839 | 845 | 7,000 | 4,225 |
| 1991-06-10 | 840 | 850 | 840 | 850 | 10,000 | 4,250 |
| 1991-06-06 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1991-06-05 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 1991-04-16 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
| 1991-04-15 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1991-04-02 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
| 1991-03-18 | 980 | 999 | 980 | 999 | 8,000 | 4,995 |
| 1991-03-15 | 960 | 970 | 960 | 970 | 10,000 | 4,850 |
| 1991-03-14 | 970 | 970 | 960 | 960 | 8,000 | 4,800 |
| 1991-03-13 | 979 | 979 | 970 | 970 | 2,000 | 4,850 |
| 1991-03-01 | 999 | 999 | 999 | 999 | 4,000 | 4,995 |
| 1991-02-28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1991-02-27 | 997 | 998 | 997 | 998 | 2,000 | 4,990 |
| 1991-02-26 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 1991-02-21 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1991-02-20 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 5,050 |
| 1991-02-19 | 991 | 991 | 991 | 991 | 3,000 | 4,955 |
| 1991-02-14 | 980 | 980 | 970 | 970 | 4,000 | 4,850 |
| 1991-02-13 | 970 | 970 | 970 | 970 | 2,000 | 4,850 |
| 1991-02-01 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1991-01-30 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 1991-01-11 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1991-01-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1991-01-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1991-01-04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
