9360 鈴与シンワート(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 440 | 455 | 440 | 455 | 4,000 | 2,275 |
| 1993-12-29 | 450 | 450 | 445 | 450 | 4,000 | 2,250 |
| 1993-12-28 | 455 | 455 | 450 | 450 | 4,000 | 2,250 |
| 1993-12-27 | 465 | 465 | 455 | 455 | 5,000 | 2,275 |
| 1993-12-24 | 455 | 468 | 455 | 465 | 10,000 | 2,325 |
| 1993-12-22 | 451 | 451 | 451 | 451 | 7,000 | 2,255 |
| 1993-12-21 | 430 | 430 | 430 | 430 | 20,000 | 2,150 |
| 1993-12-17 | 490 | 490 | 479 | 484 | 11,000 | 2,420 |
| 1993-12-16 | 490 | 500 | 490 | 495 | 19,000 | 2,475 |
| 1993-12-14 | 549 | 549 | 540 | 540 | 4,000 | 2,700 |
| 1993-12-13 | 557 | 559 | 547 | 550 | 30,000 | 2,750 |
| 1993-12-10 | 540 | 548 | 536 | 547 | 19,000 | 2,735 |
| 1993-12-09 | 521 | 535 | 520 | 535 | 20,000 | 2,675 |
| 1993-12-08 | 498 | 530 | 498 | 520 | 33,000 | 2,600 |
| 1993-12-07 | 479 | 488 | 475 | 488 | 13,000 | 2,440 |
| 1993-12-06 | 495 | 495 | 480 | 480 | 24,000 | 2,400 |
| 1993-12-03 | 478 | 480 | 475 | 475 | 28,000 | 2,375 |
| 1993-12-02 | 531 | 531 | 499 | 499 | 55,000 | 2,495 |
| 1993-12-01 | 510 | 520 | 510 | 520 | 55,000 | 2,600 |
| 1993-11-30 | 470 | 470 | 470 | 470 | 56,000 | 2,350 |
| 1993-11-29 | 411 | 430 | 410 | 430 | 46,000 | 2,150 |
| 1993-11-26 | 359 | 386 | 359 | 386 | 25,000 | 1,930 |
| 1993-11-22 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1993-11-16 | 386 | 386 | 386 | 386 | 7,000 | 1,930 |
| 1993-11-15 | 396 | 396 | 396 | 396 | 4,000 | 1,980 |
| 1993-11-12 | 395 | 396 | 395 | 396 | 24,000 | 1,980 |
| 1993-11-02 | 404 | 404 | 404 | 404 | 3,000 | 2,020 |
| 1993-10-28 | 394 | 394 | 394 | 394 | 4,000 | 1,970 |
| 1993-10-25 | 435 | 435 | 434 | 434 | 2,000 | 2,170 |
| 1993-10-19 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 1993-10-15 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1993-10-12 | 444 | 444 | 444 | 444 | 2,000 | 2,220 |
| 1993-10-08 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 1993-10-07 | 431 | 431 | 431 | 431 | 2,000 | 2,155 |
| 1993-10-05 | 445 | 445 | 440 | 440 | 3,000 | 2,200 |
| 1993-10-04 | 445 | 445 | 443 | 443 | 2,000 | 2,215 |
| 1993-10-01 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 1993-09-29 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1993-09-28 | 427 | 427 | 427 | 427 | 2,000 | 2,135 |
| 1993-09-27 | 445 | 445 | 427 | 427 | 10,000 | 2,135 |
| 1993-09-14 | 465 | 466 | 465 | 465 | 4,000 | 2,325 |
| 1993-09-13 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 1993-09-08 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1993-09-07 | 499 | 499 | 499 | 499 | 2,000 | 2,495 |
| 1993-09-06 | 504 | 505 | 504 | 505 | 9,000 | 2,525 |
| 1993-09-03 | 500 | 504 | 500 | 504 | 6,000 | 2,520 |
| 1993-09-02 | 505 | 505 | 502 | 502 | 4,000 | 2,510 |
| 1993-09-01 | 513 | 513 | 505 | 505 | 4,000 | 2,525 |
| 1993-08-31 | 503 | 503 | 502 | 502 | 5,000 | 2,510 |
| 1993-08-30 | 504 | 505 | 499 | 499 | 8,000 | 2,495 |
| 1993-08-25 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 1993-08-23 | 519 | 519 | 500 | 505 | 8,000 | 2,525 |
| 1993-08-20 | 545 | 545 | 519 | 519 | 11,000 | 2,595 |
| 1993-08-19 | 525 | 549 | 520 | 549 | 100,000 | 2,745 |
| 1993-08-18 | 460 | 509 | 460 | 509 | 82,000 | 2,545 |
| 1993-08-17 | 448 | 450 | 448 | 450 | 7,000 | 2,250 |
| 1993-08-16 | 445 | 446 | 445 | 445 | 9,000 | 2,225 |
| 1993-08-13 | 445 | 445 | 440 | 440 | 8,000 | 2,200 |
| 1993-08-12 | 444 | 444 | 444 | 444 | 3,000 | 2,220 |
| 1993-08-11 | 445 | 445 | 445 | 445 | 5,000 | 2,225 |
| 1993-08-09 | 444 | 445 | 444 | 445 | 2,000 | 2,225 |
| 1993-08-02 | 445 | 445 | 445 | 445 | 4,000 | 2,225 |
| 1993-07-30 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1993-07-29 | 440 | 445 | 440 | 445 | 17,000 | 2,225 |
| 1993-07-26 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1993-07-20 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 1993-07-16 | 445 | 445 | 445 | 445 | 4,000 | 2,225 |
| 1993-07-15 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 1993-07-14 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1993-06-29 | 467 | 467 | 456 | 456 | 10,000 | 2,280 |
| 1993-06-22 | 460 | 462 | 460 | 462 | 2,000 | 2,310 |
| 1993-06-18 | 472 | 472 | 466 | 466 | 3,000 | 2,330 |
| 1993-06-17 | 462 | 462 | 462 | 462 | 3,000 | 2,310 |
| 1993-06-15 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1993-06-14 | 520 | 520 | 519 | 520 | 5,000 | 2,600 |
| 1993-06-11 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1993-06-10 | 521 | 521 | 521 | 521 | 2,000 | 2,605 |
| 1993-06-08 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 1993-06-07 | 540 | 545 | 529 | 530 | 11,000 | 2,650 |
| 1993-06-04 | 540 | 550 | 540 | 540 | 8,000 | 2,700 |
| 1993-06-03 | 561 | 562 | 550 | 550 | 9,000 | 2,750 |
| 1993-06-02 | 560 | 563 | 555 | 560 | 17,000 | 2,800 |
| 1993-06-01 | 560 | 560 | 555 | 555 | 2,000 | 2,775 |
| 1993-05-31 | 561 | 565 | 561 | 563 | 12,000 | 2,815 |
| 1993-05-28 | 565 | 565 | 556 | 560 | 10,000 | 2,800 |
| 1993-05-27 | 525 | 548 | 520 | 545 | 56,000 | 2,725 |
| 1993-05-26 | 521 | 524 | 515 | 515 | 8,000 | 2,575 |
| 1993-05-25 | 520 | 521 | 520 | 521 | 12,000 | 2,605 |
| 1993-05-24 | 500 | 515 | 500 | 515 | 14,000 | 2,575 |
| 1993-05-20 | 500 | 500 | 500 | 500 | 8,000 | 2,500 |
| 1993-05-19 | 490 | 490 | 480 | 481 | 22,000 | 2,405 |
| 1993-05-18 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1993-05-17 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 1993-05-14 | 496 | 496 | 495 | 495 | 4,000 | 2,475 |
| 1993-05-13 | 490 | 500 | 490 | 494 | 11,000 | 2,470 |
| 1993-05-12 | 474 | 494 | 474 | 494 | 17,000 | 2,470 |
| 1993-05-11 | 469 | 469 | 469 | 469 | 3,000 | 2,345 |
| 1993-05-10 | 446 | 447 | 446 | 446 | 3,000 | 2,230 |
| 1993-05-07 | 450 | 450 | 446 | 446 | 5,000 | 2,230 |
| 1993-04-27 | 406 | 420 | 405 | 405 | 21,000 | 2,025 |
| 1993-04-22 | 460 | 460 | 460 | 460 | 5,000 | 2,300 |
| 1993-04-21 | 450 | 451 | 445 | 451 | 6,000 | 2,255 |
| 1993-04-20 | 445 | 450 | 440 | 440 | 11,000 | 2,200 |
| 1993-04-19 | 439 | 451 | 438 | 445 | 17,000 | 2,225 |
| 1993-04-16 | 441 | 441 | 440 | 440 | 29,000 | 2,200 |
| 1993-04-15 | 405 | 420 | 405 | 420 | 14,000 | 2,100 |
| 1993-04-14 | 377 | 395 | 377 | 395 | 15,000 | 1,975 |
| 1993-04-13 | 371 | 372 | 371 | 372 | 26,000 | 1,860 |
| 1993-04-12 | 358 | 370 | 355 | 370 | 4,000 | 1,850 |
| 1993-04-09 | 362 | 362 | 353 | 353 | 7,000 | 1,765 |
| 1993-04-08 | 362 | 362 | 360 | 360 | 6,000 | 1,800 |
| 1993-04-07 | 365 | 373 | 362 | 362 | 20,000 | 1,810 |
| 1993-04-06 | 357 | 362 | 354 | 362 | 20,000 | 1,810 |
| 1993-04-05 | 355 | 355 | 352 | 352 | 6,000 | 1,760 |
| 1993-04-02 | 354 | 359 | 352 | 355 | 31,000 | 1,775 |
| 1993-04-01 | 361 | 364 | 361 | 364 | 2,000 | 1,820 |
| 1993-03-30 | 354 | 354 | 354 | 354 | 17,000 | 1,770 |
| 1993-03-29 | 345 | 356 | 341 | 355 | 12,000 | 1,775 |
| 1993-03-26 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
| 1993-03-25 | 341 | 341 | 340 | 341 | 7,000 | 1,705 |
| 1993-03-24 | 340 | 345 | 340 | 340 | 3,000 | 1,700 |
| 1993-03-23 | 335 | 335 | 335 | 335 | 5,000 | 1,675 |
| 1993-03-22 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 1993-03-19 | 318 | 318 | 318 | 318 | 5,000 | 1,590 |
| 1993-03-18 | 317 | 318 | 317 | 317 | 4,000 | 1,585 |
| 1993-03-17 | 316 | 316 | 315 | 315 | 6,000 | 1,575 |
| 1993-03-16 | 320 | 320 | 316 | 316 | 3,000 | 1,580 |
| 1993-03-15 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1993-02-23 | 335 | 335 | 333 | 333 | 2,000 | 1,665 |
| 1993-02-22 | 335 | 335 | 333 | 333 | 2,000 | 1,665 |
| 1993-02-19 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 1993-02-18 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 1993-02-15 | 359 | 359 | 359 | 359 | 3,000 | 1,795 |
| 1993-02-12 | 354 | 360 | 350 | 359 | 5,000 | 1,795 |
| 1993-02-10 | 350 | 350 | 349 | 349 | 16,000 | 1,745 |
| 1993-02-08 | 316 | 316 | 316 | 316 | 5,000 | 1,580 |
| 1993-02-05 | 315 | 315 | 315 | 315 | 5,000 | 1,575 |
| 1993-02-04 | 315 | 315 | 315 | 315 | 5,000 | 1,575 |
| 1993-02-03 | 315 | 315 | 315 | 315 | 6,000 | 1,575 |
| 1993-02-02 | 316 | 316 | 315 | 315 | 5,000 | 1,575 |
| 1993-02-01 | 317 | 317 | 317 | 317 | 4,000 | 1,585 |
| 1993-01-29 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 1993-01-28 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 1993-01-25 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1993-01-18 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1993-01-14 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1993-01-13 | 330 | 330 | 330 | 330 | 10,000 | 1,650 |
| 1993-01-04 | 336 | 336 | 330 | 330 | 2,000 | 1,650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
