9360 鈴与シンワート(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 1996-12-24 | 326 | 326 | 326 | 326 | 281,000 | 1,630 |
| 1996-12-20 | 326 | 326 | 325 | 326 | 7,000 | 1,630 |
| 1996-12-19 | 330 | 340 | 330 | 340 | 6,000 | 1,700 |
| 1996-12-18 | 370 | 370 | 350 | 350 | 3,000 | 1,750 |
| 1996-12-17 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 1996-12-16 | 382 | 382 | 380 | 380 | 9,000 | 1,900 |
| 1996-12-12 | 385 | 385 | 382 | 382 | 2,000 | 1,910 |
| 1996-12-11 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 1996-12-10 | 400 | 405 | 395 | 405 | 4,000 | 2,025 |
| 1996-12-09 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1996-12-06 | 400 | 400 | 390 | 390 | 6,000 | 1,950 |
| 1996-12-05 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1996-12-04 | 435 | 441 | 431 | 431 | 9,000 | 2,155 |
| 1996-12-03 | 439 | 439 | 430 | 430 | 6,000 | 2,150 |
| 1996-12-02 | 451 | 451 | 450 | 450 | 4,000 | 2,250 |
| 1996-11-29 | 470 | 470 | 470 | 470 | 10,000 | 2,350 |
| 1996-11-28 | 549 | 549 | 500 | 500 | 16,000 | 2,500 |
| 1996-11-27 | 551 | 551 | 535 | 535 | 71,000 | 2,675 |
| 1996-11-26 | 530 | 548 | 523 | 547 | 33,000 | 2,735 |
| 1996-11-25 | 530 | 530 | 500 | 530 | 27,000 | 2,650 |
| 1996-11-22 | 558 | 570 | 535 | 535 | 35,000 | 2,675 |
| 1996-11-21 | 550 | 570 | 549 | 568 | 33,000 | 2,840 |
| 1996-11-20 | 530 | 575 | 525 | 558 | 69,000 | 2,790 |
| 1996-11-19 | 530 | 530 | 500 | 529 | 30,000 | 2,645 |
| 1996-11-18 | 520 | 530 | 505 | 530 | 21,000 | 2,650 |
| 1996-11-15 | 530 | 533 | 506 | 515 | 36,000 | 2,575 |
| 1996-11-14 | 538 | 539 | 500 | 520 | 52,000 | 2,600 |
| 1996-11-13 | 540 | 540 | 515 | 530 | 88,000 | 2,650 |
| 1996-11-12 | 540 | 566 | 529 | 550 | 187,000 | 2,750 |
| 1996-11-11 | 469 | 470 | 468 | 470 | 43,000 | 2,350 |
| 1996-11-08 | 405 | 434 | 400 | 434 | 19,000 | 2,170 |
| 1996-11-07 | 435 | 435 | 405 | 405 | 32,000 | 2,025 |
| 1996-11-06 | 376 | 425 | 375 | 425 | 34,000 | 2,125 |
| 1996-11-05 | 351 | 375 | 351 | 375 | 15,000 | 1,875 |
| 1996-11-01 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1996-10-23 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1996-10-18 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 1996-10-17 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1996-10-16 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1996-10-01 | 375 | 375 | 370 | 375 | 3,000 | 1,875 |
| 1996-09-26 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
| 1996-09-25 | 372 | 381 | 372 | 381 | 3,000 | 1,905 |
| 1996-09-24 | 386 | 386 | 381 | 381 | 6,000 | 1,905 |
| 1996-09-20 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 1996-09-19 | 383 | 383 | 383 | 383 | 6,000 | 1,915 |
| 1996-09-18 | 387 | 387 | 387 | 387 | 2,000 | 1,935 |
| 1996-09-17 | 385 | 387 | 385 | 387 | 3,000 | 1,935 |
| 1996-09-13 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1996-09-10 | 389 | 389 | 389 | 389 | 2,000 | 1,945 |
| 1996-09-03 | 399 | 399 | 389 | 389 | 2,000 | 1,945 |
| 1996-09-02 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1996-08-23 | 399 | 400 | 399 | 400 | 4,000 | 2,000 |
| 1996-08-22 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1996-08-21 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 1996-08-16 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 1996-08-06 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1996-08-02 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 1996-08-01 | 419 | 419 | 418 | 419 | 3,000 | 2,095 |
| 1996-07-29 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 1996-07-09 | 420 | 425 | 420 | 425 | 4,000 | 2,125 |
| 1996-07-05 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1996-07-03 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1996-07-02 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 1996-06-27 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1996-06-26 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 1996-06-19 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 1996-06-10 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1996-06-07 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1996-06-05 | 455 | 460 | 455 | 460 | 3,000 | 2,300 |
| 1996-05-31 | 468 | 468 | 468 | 468 | 1,000 | 2,340 |
| 1996-05-28 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 1996-05-27 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 1996-05-24 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 1996-05-23 | 465 | 470 | 465 | 470 | 7,000 | 2,350 |
| 1996-05-22 | 470 | 470 | 470 | 470 | 4,000 | 2,350 |
| 1996-05-17 | 485 | 485 | 484 | 484 | 2,000 | 2,420 |
| 1996-05-10 | 484 | 486 | 484 | 486 | 2,000 | 2,430 |
| 1996-05-09 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 1996-05-08 | 495 | 495 | 492 | 494 | 6,000 | 2,470 |
| 1996-05-07 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 1996-05-02 | 495 | 495 | 490 | 495 | 8,000 | 2,475 |
| 1996-05-01 | 490 | 499 | 490 | 499 | 3,000 | 2,495 |
| 1996-04-30 | 495 | 495 | 495 | 495 | 5,000 | 2,475 |
| 1996-04-26 | 495 | 500 | 485 | 500 | 14,000 | 2,500 |
| 1996-04-25 | 499 | 508 | 499 | 500 | 20,000 | 2,500 |
| 1996-04-24 | 460 | 480 | 460 | 480 | 13,000 | 2,400 |
| 1996-04-23 | 455 | 460 | 450 | 460 | 4,000 | 2,300 |
| 1996-04-22 | 461 | 465 | 460 | 460 | 6,000 | 2,300 |
| 1996-04-18 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 1996-04-17 | 460 | 465 | 450 | 460 | 18,000 | 2,300 |
| 1996-04-16 | 465 | 470 | 465 | 470 | 12,000 | 2,350 |
| 1996-04-15 | 470 | 484 | 470 | 470 | 27,000 | 2,350 |
| 1996-04-12 | 460 | 470 | 455 | 470 | 58,000 | 2,350 |
| 1996-04-11 | 455 | 475 | 450 | 460 | 29,000 | 2,300 |
| 1996-04-10 | 435 | 460 | 435 | 460 | 14,000 | 2,300 |
| 1996-04-09 | 424 | 430 | 424 | 430 | 3,000 | 2,150 |
| 1996-04-08 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 1996-04-05 | 400 | 405 | 400 | 400 | 10,000 | 2,000 |
| 1996-04-04 | 400 | 400 | 400 | 400 | 10,000 | 2,000 |
| 1996-04-03 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1996-04-02 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1996-03-28 | 367 | 367 | 366 | 366 | 2,000 | 1,830 |
| 1996-03-27 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1996-03-26 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 1996-03-22 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 1996-03-21 | 380 | 380 | 371 | 371 | 2,000 | 1,855 |
| 1996-03-19 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 1996-03-18 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1996-03-11 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1996-03-06 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 1996-03-01 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 1996-02-22 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1996-02-21 | 451 | 451 | 441 | 441 | 2,000 | 2,205 |
| 1996-02-20 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 1996-02-14 | 455 | 455 | 450 | 450 | 2,000 | 2,250 |
| 1996-02-08 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 1996-02-07 | 435 | 450 | 435 | 450 | 10,000 | 2,250 |
| 1996-02-06 | 429 | 435 | 429 | 435 | 3,000 | 2,175 |
| 1996-02-05 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 1996-02-02 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 1996-02-01 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 1996-01-25 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1996-01-24 | 432 | 445 | 432 | 445 | 4,000 | 2,225 |
| 1996-01-23 | 448 | 448 | 447 | 447 | 4,000 | 2,235 |
| 1996-01-22 | 447 | 448 | 447 | 448 | 4,000 | 2,240 |
| 1996-01-19 | 447 | 447 | 440 | 447 | 10,000 | 2,235 |
| 1996-01-18 | 437 | 448 | 437 | 448 | 10,000 | 2,240 |
| 1996-01-17 | 440 | 440 | 437 | 437 | 10,000 | 2,185 |
| 1996-01-16 | 400 | 420 | 400 | 420 | 8,000 | 2,100 |
| 1996-01-11 | 405 | 410 | 400 | 400 | 7,000 | 2,000 |
| 1996-01-10 | 385 | 409 | 385 | 409 | 12,000 | 2,045 |
| 1996-01-09 | 370 | 375 | 361 | 375 | 9,000 | 1,875 |
| 1996-01-08 | 357 | 357 | 355 | 355 | 6,000 | 1,775 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
