9360 鈴与シンワート(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1992-12-29 | 345 | 345 | 340 | 340 | 2,000 | 1,700 |
| 1992-12-28 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 1992-12-25 | 345 | 346 | 345 | 346 | 30,000 | 1,730 |
| 1992-12-24 | 355 | 355 | 350 | 350 | 4,000 | 1,750 |
| 1992-12-22 | 345 | 347 | 345 | 345 | 10,000 | 1,725 |
| 1992-12-21 | 343 | 343 | 343 | 343 | 9,000 | 1,715 |
| 1992-12-18 | 340 | 341 | 340 | 340 | 3,000 | 1,700 |
| 1992-12-17 | 342 | 342 | 341 | 341 | 2,000 | 1,705 |
| 1992-12-16 | 340 | 341 | 340 | 341 | 6,000 | 1,705 |
| 1992-12-15 | 341 | 341 | 335 | 335 | 5,000 | 1,675 |
| 1992-12-14 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1992-12-11 | 341 | 341 | 341 | 341 | 5,000 | 1,705 |
| 1992-12-09 | 330 | 330 | 330 | 330 | 6,000 | 1,650 |
| 1992-12-07 | 330 | 330 | 330 | 330 | 9,000 | 1,650 |
| 1992-12-04 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1992-12-03 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1992-12-02 | 340 | 340 | 330 | 330 | 8,000 | 1,650 |
| 1992-11-19 | 410 | 410 | 410 | 410 | 10,000 | 2,050 |
| 1992-08-04 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1992-08-03 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 1992-07-31 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 1992-07-29 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1992-06-26 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1992-05-28 | 680 | 690 | 680 | 680 | 7,000 | 3,400 |
| 1992-05-27 | 700 | 700 | 689 | 689 | 6,000 | 3,445 |
| 1992-05-26 | 700 | 710 | 700 | 710 | 4,000 | 3,550 |
| 1992-05-22 | 680 | 680 | 680 | 680 | 5,000 | 3,400 |
| 1992-05-20 | 650 | 650 | 650 | 650 | 6,000 | 3,250 |
| 1992-05-15 | 580 | 580 | 580 | 580 | 5,000 | 2,900 |
| 1992-05-12 | 550 | 550 | 550 | 550 | 7,000 | 2,750 |
| 1992-05-08 | 514 | 514 | 514 | 514 | 5,000 | 2,570 |
| 1992-05-07 | 504 | 504 | 504 | 504 | 6,000 | 2,520 |
| 1992-03-27 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 1992-03-24 | 550 | 550 | 550 | 550 | 10,000 | 2,750 |
| 1992-03-23 | 550 | 551 | 550 | 551 | 2,000 | 2,755 |
| 1992-03-19 | 565 | 575 | 560 | 560 | 6,000 | 2,800 |
| 1992-03-18 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 1992-03-17 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1992-03-12 | 550 | 550 | 540 | 540 | 4,000 | 2,700 |
| 1992-03-11 | 540 | 550 | 540 | 550 | 3,000 | 2,750 |
| 1992-03-10 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1992-03-06 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1992-03-05 | 600 | 610 | 600 | 610 | 3,000 | 3,050 |
| 1992-03-03 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1992-02-28 | 551 | 551 | 551 | 551 | 2,000 | 2,755 |
| 1992-02-27 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1992-02-26 | 534 | 534 | 530 | 530 | 10,000 | 2,650 |
| 1992-02-21 | 487 | 487 | 487 | 487 | 1,000 | 2,435 |
| 1992-02-20 | 485 | 485 | 485 | 485 | 4,000 | 2,425 |
| 1992-02-18 | 485 | 485 | 485 | 485 | 11,000 | 2,425 |
| 1992-02-14 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1992-02-13 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1992-02-12 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 1992-02-10 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
| 1992-01-30 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 1992-01-22 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1992-01-21 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1992-01-20 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1992-01-08 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 1992-01-07 | 609 | 609 | 609 | 609 | 4,000 | 3,045 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
