9360 鈴与シンワート(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1994-12-28 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 1994-12-22 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 1994-12-21 | 529 | 529 | 511 | 511 | 8,000 | 2,555 |
| 1994-12-16 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1994-12-15 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1994-12-14 | 501 | 501 | 500 | 500 | 2,000 | 2,500 |
| 1994-12-13 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1994-12-08 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1994-12-07 | 525 | 525 | 520 | 520 | 5,000 | 2,600 |
| 1994-12-06 | 532 | 532 | 525 | 525 | 6,000 | 2,625 |
| 1994-12-05 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1994-12-02 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1994-12-01 | 526 | 526 | 525 | 526 | 4,000 | 2,630 |
| 1994-11-25 | 525 | 525 | 525 | 525 | 5,000 | 2,625 |
| 1994-11-24 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 1994-11-22 | 550 | 550 | 530 | 530 | 2,000 | 2,650 |
| 1994-11-21 | 523 | 550 | 523 | 550 | 3,000 | 2,750 |
| 1994-11-09 | 532 | 532 | 513 | 513 | 4,000 | 2,565 |
| 1994-11-08 | 550 | 550 | 532 | 532 | 5,000 | 2,660 |
| 1994-11-04 | 552 | 571 | 552 | 571 | 4,000 | 2,855 |
| 1994-11-02 | 561 | 561 | 551 | 551 | 5,000 | 2,755 |
| 1994-10-31 | 580 | 580 | 571 | 571 | 5,000 | 2,855 |
| 1994-10-28 | 581 | 581 | 580 | 580 | 2,000 | 2,900 |
| 1994-10-27 | 600 | 600 | 580 | 580 | 2,000 | 2,900 |
| 1994-10-26 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 1994-10-24 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1994-10-21 | 581 | 581 | 581 | 581 | 4,000 | 2,905 |
| 1994-10-20 | 610 | 610 | 586 | 586 | 8,000 | 2,930 |
| 1994-10-19 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1994-10-18 | 634 | 634 | 634 | 634 | 1,000 | 3,170 |
| 1994-10-13 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 1994-10-12 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1994-10-11 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1994-10-06 | 655 | 655 | 655 | 655 | 2,000 | 3,275 |
| 1994-10-05 | 656 | 656 | 655 | 655 | 3,000 | 3,275 |
| 1994-10-04 | 651 | 655 | 650 | 655 | 6,000 | 3,275 |
| 1994-09-27 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1994-09-26 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
| 1994-09-22 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1994-09-21 | 602 | 602 | 600 | 600 | 6,000 | 3,000 |
| 1994-09-20 | 601 | 601 | 601 | 601 | 2,000 | 3,005 |
| 1994-09-16 | 600 | 601 | 600 | 601 | 3,000 | 3,005 |
| 1994-09-13 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1994-09-09 | 605 | 605 | 604 | 604 | 3,000 | 3,020 |
| 1994-09-08 | 605 | 606 | 605 | 606 | 5,000 | 3,030 |
| 1994-09-07 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1994-09-06 | 610 | 620 | 610 | 615 | 3,000 | 3,075 |
| 1994-09-01 | 635 | 635 | 617 | 617 | 5,000 | 3,085 |
| 1994-08-31 | 637 | 637 | 637 | 637 | 1,000 | 3,185 |
| 1994-08-26 | 617 | 617 | 617 | 617 | 1,000 | 3,085 |
| 1994-08-25 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 1994-08-24 | 640 | 640 | 621 | 621 | 5,000 | 3,105 |
| 1994-08-23 | 666 | 666 | 650 | 650 | 11,000 | 3,250 |
| 1994-08-19 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1994-08-18 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 1994-08-17 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 1994-08-16 | 670 | 670 | 665 | 665 | 3,000 | 3,325 |
| 1994-08-12 | 671 | 671 | 670 | 670 | 9,000 | 3,350 |
| 1994-08-11 | 675 | 675 | 675 | 675 | 2,000 | 3,375 |
| 1994-08-10 | 690 | 700 | 690 | 700 | 8,000 | 3,500 |
| 1994-08-09 | 700 | 700 | 700 | 700 | 18,000 | 3,500 |
| 1994-08-08 | 690 | 700 | 690 | 700 | 19,000 | 3,500 |
| 1994-08-05 | 700 | 700 | 700 | 700 | 9,000 | 3,500 |
| 1994-08-04 | 690 | 690 | 685 | 685 | 6,000 | 3,425 |
| 1994-08-03 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1994-08-02 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1994-07-28 | 676 | 676 | 676 | 676 | 1,000 | 3,380 |
| 1994-07-27 | 675 | 675 | 675 | 675 | 4,000 | 3,375 |
| 1994-07-26 | 689 | 689 | 685 | 685 | 2,000 | 3,425 |
| 1994-07-25 | 715 | 715 | 705 | 705 | 5,000 | 3,525 |
| 1994-07-22 | 715 | 721 | 710 | 715 | 12,000 | 3,575 |
| 1994-07-21 | 701 | 705 | 700 | 705 | 24,000 | 3,525 |
| 1994-07-20 | 694 | 694 | 680 | 681 | 7,000 | 3,405 |
| 1994-07-15 | 710 | 711 | 695 | 695 | 13,000 | 3,475 |
| 1994-07-14 | 710 | 710 | 701 | 710 | 5,000 | 3,550 |
| 1994-07-12 | 754 | 754 | 750 | 750 | 16,000 | 3,750 |
| 1994-07-11 | 731 | 755 | 731 | 755 | 11,000 | 3,775 |
| 1994-07-08 | 715 | 715 | 710 | 715 | 10,000 | 3,575 |
| 1994-07-07 | 715 | 715 | 715 | 715 | 3,000 | 3,575 |
| 1994-07-06 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1994-07-05 | 725 | 725 | 715 | 715 | 5,000 | 3,575 |
| 1994-07-04 | 760 | 760 | 738 | 738 | 6,000 | 3,690 |
| 1994-07-01 | 729 | 751 | 729 | 750 | 20,000 | 3,750 |
| 1994-06-30 | 714 | 720 | 705 | 705 | 16,000 | 3,525 |
| 1994-06-29 | 715 | 720 | 715 | 715 | 11,000 | 3,575 |
| 1994-06-27 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 1994-06-24 | 671 | 710 | 671 | 710 | 14,000 | 3,550 |
| 1994-06-23 | 670 | 675 | 670 | 675 | 6,000 | 3,375 |
| 1994-06-22 | 671 | 680 | 670 | 680 | 6,000 | 3,400 |
| 1994-06-21 | 671 | 671 | 671 | 671 | 5,000 | 3,355 |
| 1994-06-20 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1994-06-17 | 670 | 670 | 670 | 670 | 5,000 | 3,350 |
| 1994-06-16 | 719 | 719 | 680 | 680 | 7,000 | 3,400 |
| 1994-06-15 | 690 | 700 | 690 | 700 | 3,000 | 3,500 |
| 1994-06-14 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1994-06-10 | 710 | 710 | 700 | 710 | 15,000 | 3,550 |
| 1994-06-09 | 696 | 705 | 696 | 705 | 2,000 | 3,525 |
| 1994-06-08 | 696 | 700 | 696 | 696 | 6,000 | 3,480 |
| 1994-06-06 | 700 | 705 | 680 | 680 | 10,000 | 3,400 |
| 1994-06-03 | 720 | 720 | 707 | 707 | 2,000 | 3,535 |
| 1994-06-02 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1994-06-01 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1994-05-31 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1994-05-30 | 712 | 750 | 712 | 750 | 14,000 | 3,750 |
| 1994-05-27 | 701 | 711 | 701 | 711 | 3,000 | 3,555 |
| 1994-05-26 | 700 | 700 | 695 | 700 | 6,000 | 3,500 |
| 1994-05-24 | 730 | 730 | 730 | 730 | 4,000 | 3,650 |
| 1994-05-23 | 745 | 745 | 735 | 735 | 10,000 | 3,675 |
| 1994-05-20 | 700 | 715 | 700 | 715 | 5,000 | 3,575 |
| 1994-05-19 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1994-05-18 | 699 | 708 | 699 | 700 | 6,000 | 3,500 |
| 1994-05-17 | 699 | 699 | 699 | 699 | 4,000 | 3,495 |
| 1994-05-16 | 709 | 709 | 700 | 700 | 2,000 | 3,500 |
| 1994-05-13 | 720 | 720 | 719 | 719 | 2,000 | 3,595 |
| 1994-05-12 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1994-05-10 | 740 | 750 | 740 | 750 | 3,000 | 3,750 |
| 1994-05-09 | 740 | 740 | 740 | 740 | 5,000 | 3,700 |
| 1994-05-06 | 707 | 710 | 707 | 710 | 3,000 | 3,550 |
| 1994-05-02 | 705 | 705 | 705 | 705 | 4,000 | 3,525 |
| 1994-04-28 | 715 | 715 | 715 | 715 | 3,000 | 3,575 |
| 1994-04-27 | 750 | 750 | 750 | 750 | 6,000 | 3,750 |
| 1994-04-26 | 760 | 760 | 760 | 760 | 19,000 | 3,800 |
| 1994-04-25 | 830 | 840 | 830 | 830 | 76,000 | 4,150 |
| 1994-04-21 | 710 | 751 | 710 | 750 | 87,000 | 3,750 |
| 1994-04-19 | 643 | 652 | 643 | 645 | 6,000 | 3,225 |
| 1994-04-18 | 650 | 650 | 642 | 642 | 4,000 | 3,210 |
| 1994-04-15 | 660 | 660 | 650 | 660 | 4,000 | 3,300 |
| 1994-04-14 | 680 | 680 | 660 | 660 | 6,000 | 3,300 |
| 1994-04-13 | 672 | 672 | 672 | 672 | 9,000 | 3,360 |
| 1994-04-12 | 680 | 680 | 642 | 642 | 7,000 | 3,210 |
| 1994-04-11 | 691 | 691 | 680 | 690 | 9,000 | 3,450 |
| 1994-04-08 | 660 | 686 | 660 | 671 | 27,000 | 3,355 |
| 1994-04-07 | 630 | 660 | 630 | 640 | 19,000 | 3,200 |
| 1994-04-06 | 630 | 630 | 620 | 627 | 8,000 | 3,135 |
| 1994-04-05 | 655 | 655 | 640 | 640 | 5,000 | 3,200 |
| 1994-04-04 | 666 | 666 | 659 | 660 | 8,000 | 3,300 |
| 1994-04-01 | 636 | 656 | 636 | 656 | 16,000 | 3,280 |
| 1994-03-31 | 622 | 651 | 622 | 651 | 13,000 | 3,255 |
| 1994-03-30 | 620 | 620 | 600 | 600 | 8,000 | 3,000 |
| 1994-03-29 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 1994-03-28 | 640 | 640 | 635 | 635 | 4,000 | 3,175 |
| 1994-03-25 | 636 | 636 | 636 | 636 | 2,000 | 3,180 |
| 1994-03-24 | 636 | 636 | 636 | 636 | 1,000 | 3,180 |
| 1994-03-23 | 650 | 650 | 646 | 646 | 2,000 | 3,230 |
| 1994-03-22 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1994-03-18 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1994-03-17 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1994-03-15 | 671 | 671 | 669 | 669 | 4,000 | 3,345 |
| 1994-03-14 | 700 | 700 | 669 | 669 | 7,000 | 3,345 |
| 1994-03-11 | 700 | 700 | 699 | 700 | 10,000 | 3,500 |
| 1994-03-10 | 675 | 680 | 670 | 670 | 8,000 | 3,350 |
| 1994-03-09 | 665 | 665 | 660 | 660 | 4,000 | 3,300 |
| 1994-03-08 | 650 | 655 | 649 | 655 | 13,000 | 3,275 |
| 1994-03-07 | 635 | 635 | 634 | 634 | 6,000 | 3,170 |
| 1994-03-04 | 652 | 665 | 652 | 652 | 13,000 | 3,260 |
| 1994-03-03 | 651 | 651 | 640 | 651 | 9,000 | 3,255 |
| 1994-03-02 | 660 | 675 | 651 | 651 | 10,000 | 3,255 |
| 1994-03-01 | 680 | 680 | 665 | 665 | 5,000 | 3,325 |
| 1994-02-25 | 689 | 689 | 689 | 689 | 4,000 | 3,445 |
| 1994-02-24 | 736 | 736 | 702 | 702 | 8,000 | 3,510 |
| 1994-02-23 | 718 | 733 | 710 | 733 | 13,000 | 3,665 |
| 1994-02-22 | 680 | 700 | 680 | 700 | 7,000 | 3,500 |
| 1994-02-21 | 634 | 660 | 634 | 650 | 12,000 | 3,250 |
| 1994-02-18 | 635 | 635 | 635 | 635 | 4,000 | 3,175 |
| 1994-02-17 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1994-02-16 | 696 | 706 | 696 | 697 | 9,000 | 3,485 |
| 1994-02-10 | 728 | 756 | 728 | 756 | 23,000 | 3,780 |
| 1994-02-08 | 789 | 789 | 769 | 769 | 10,000 | 3,845 |
| 1994-02-07 | 783 | 829 | 783 | 790 | 49,000 | 3,950 |
| 1994-02-04 | 760 | 773 | 760 | 773 | 41,000 | 3,865 |
| 1994-02-03 | 701 | 720 | 700 | 720 | 47,000 | 3,600 |
| 1994-02-02 | 670 | 670 | 651 | 655 | 24,000 | 3,275 |
| 1994-02-01 | 685 | 700 | 670 | 680 | 39,000 | 3,400 |
| 1994-01-31 | 700 | 700 | 671 | 685 | 66,000 | 3,425 |
| 1994-01-27 | 762 | 763 | 760 | 760 | 111,000 | 3,800 |
| 1994-01-24 | 580 | 611 | 569 | 611 | 67,000 | 3,055 |
| 1994-01-20 | 530 | 530 | 515 | 520 | 2,335,000 | 2,600 |
| 1994-01-19 | 552 | 560 | 540 | 560 | 36,000 | 2,800 |
| 1994-01-17 | 488 | 488 | 480 | 481 | 7,000 | 2,405 |
| 1994-01-14 | 480 | 485 | 480 | 485 | 8,000 | 2,425 |
| 1994-01-13 | 489 | 491 | 480 | 480 | 15,000 | 2,400 |
| 1994-01-11 | 528 | 528 | 514 | 514 | 6,000 | 2,570 |
| 1994-01-10 | 530 | 530 | 530 | 530 | 18,000 | 2,650 |
| 1994-01-07 | 469 | 470 | 469 | 470 | 10,000 | 2,350 |
| 1994-01-05 | 435 | 439 | 430 | 435 | 11,000 | 2,175 |
| 1994-01-04 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
