9360 鈴与シンワート(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1995-12-25 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1995-12-22 | 330 | 330 | 320 | 320 | 10,000 | 1,600 |
| 1995-12-21 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1995-12-20 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1995-12-19 | 331 | 331 | 331 | 331 | 5,000 | 1,655 |
| 1995-12-18 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1995-12-15 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1995-12-14 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1995-12-13 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1995-12-11 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1995-12-08 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 1995-12-07 | 315 | 315 | 315 | 315 | 17,000 | 1,575 |
| 1995-12-06 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1995-12-04 | 320 | 325 | 315 | 320 | 10,000 | 1,600 |
| 1995-12-01 | 320 | 320 | 315 | 315 | 8,000 | 1,575 |
| 1995-11-29 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1995-11-28 | 311 | 320 | 311 | 320 | 4,000 | 1,600 |
| 1995-11-27 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 1995-11-24 | 311 | 311 | 311 | 311 | 3,000 | 1,555 |
| 1995-11-22 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 1995-11-21 | 318 | 318 | 318 | 318 | 6,000 | 1,590 |
| 1995-11-17 | 322 | 322 | 317 | 317 | 3,000 | 1,585 |
| 1995-11-16 | 336 | 336 | 322 | 322 | 10,000 | 1,610 |
| 1995-11-15 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 1995-11-14 | 343 | 343 | 337 | 337 | 5,000 | 1,685 |
| 1995-11-13 | 341 | 341 | 341 | 341 | 5,000 | 1,705 |
| 1995-11-10 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 1995-11-08 | 342 | 342 | 342 | 342 | 2,000 | 1,710 |
| 1995-11-07 | 347 | 347 | 342 | 342 | 3,000 | 1,710 |
| 1995-11-06 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 1995-11-01 | 359 | 359 | 351 | 351 | 3,000 | 1,755 |
| 1995-10-17 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1995-10-06 | 351 | 351 | 341 | 341 | 3,000 | 1,705 |
| 1995-10-05 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1995-10-04 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1995-10-02 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1995-09-27 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1995-09-22 | 345 | 345 | 342 | 342 | 3,000 | 1,710 |
| 1995-09-21 | 355 | 355 | 350 | 350 | 2,000 | 1,750 |
| 1995-09-20 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1995-09-19 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1995-09-18 | 370 | 380 | 369 | 380 | 3,000 | 1,900 |
| 1995-09-14 | 370 | 370 | 369 | 369 | 12,000 | 1,845 |
| 1995-09-13 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 1995-09-12 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 1995-09-11 | 370 | 370 | 368 | 368 | 2,000 | 1,840 |
| 1995-09-08 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 1995-09-07 | 368 | 368 | 368 | 368 | 2,000 | 1,840 |
| 1995-09-06 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 1995-09-04 | 371 | 371 | 370 | 370 | 2,000 | 1,850 |
| 1995-08-31 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 1995-08-30 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 1995-08-29 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1995-08-25 | 353 | 353 | 352 | 352 | 2,000 | 1,760 |
| 1995-08-24 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1995-08-23 | 361 | 361 | 351 | 351 | 3,000 | 1,755 |
| 1995-08-18 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 1995-08-17 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1995-08-16 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 1995-08-15 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 1995-08-11 | 351 | 351 | 341 | 341 | 2,000 | 1,705 |
| 1995-08-10 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1995-08-09 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1995-08-08 | 362 | 362 | 362 | 362 | 3,000 | 1,810 |
| 1995-08-07 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 1995-07-31 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1995-07-28 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1995-07-25 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 1995-07-21 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 1995-07-14 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1995-07-11 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1995-07-07 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1995-07-06 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1995-07-03 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 1995-06-28 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1995-06-27 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 1995-06-26 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 1995-06-21 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1995-06-19 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1995-06-16 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1995-06-15 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 1995-06-02 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 1995-05-29 | 395 | 395 | 392 | 392 | 2,000 | 1,960 |
| 1995-05-24 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1995-05-23 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 1995-05-22 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 1995-05-19 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 1995-05-10 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1995-04-25 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1995-04-20 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1995-04-06 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1995-04-05 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1995-04-03 | 400 | 400 | 390 | 390 | 2,000 | 1,950 |
| 1995-03-30 | 405 | 405 | 400 | 400 | 5,000 | 2,000 |
| 1995-03-28 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1995-03-27 | 381 | 381 | 380 | 380 | 3,000 | 1,900 |
| 1995-03-20 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 1995-03-17 | 418 | 418 | 418 | 418 | 2,000 | 2,090 |
| 1995-03-15 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 1995-03-13 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1995-03-06 | 450 | 450 | 449 | 449 | 2,000 | 2,245 |
| 1995-03-03 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1995-03-02 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1995-02-27 | 470 | 470 | 470 | 470 | 6,000 | 2,350 |
| 1995-02-22 | 480 | 490 | 480 | 490 | 2,000 | 2,450 |
| 1995-02-21 | 471 | 471 | 470 | 470 | 2,000 | 2,350 |
| 1995-02-20 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 1995-02-17 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1995-02-15 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 1995-02-14 | 491 | 491 | 491 | 491 | 2,000 | 2,455 |
| 1995-02-09 | 500 | 500 | 491 | 491 | 2,000 | 2,455 |
| 1995-02-08 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1995-02-06 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1995-02-03 | 537 | 540 | 537 | 537 | 3,000 | 2,685 |
| 1995-02-02 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
| 1995-02-01 | 522 | 523 | 517 | 517 | 4,000 | 2,585 |
| 1995-01-31 | 497 | 497 | 497 | 497 | 2,000 | 2,485 |
| 1995-01-30 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1995-01-27 | 481 | 481 | 480 | 481 | 4,000 | 2,405 |
| 1995-01-26 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 1995-01-25 | 480 | 480 | 475 | 475 | 7,000 | 2,375 |
| 1995-01-24 | 480 | 480 | 480 | 480 | 4,000 | 2,400 |
| 1995-01-23 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1995-01-20 | 490 | 490 | 490 | 490 | 6,000 | 2,450 |
| 1995-01-19 | 502 | 502 | 500 | 500 | 5,000 | 2,500 |
| 1995-01-18 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1995-01-17 | 501 | 501 | 500 | 500 | 11,000 | 2,500 |
| 1995-01-12 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 1995-01-11 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1995-01-10 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
