9360 鈴与シンワート(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 1997-12-24 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1997-12-19 | 175 | 175 | 160 | 160 | 2,000 | 800 |
| 1997-12-18 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1997-12-16 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1997-12-15 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1997-12-11 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1997-12-09 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1997-11-27 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 1997-11-25 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 1997-11-21 | 176 | 176 | 172 | 172 | 4,000 | 860 |
| 1997-11-14 | 203 | 203 | 203 | 203 | 3,000 | 1,015 |
| 1997-11-10 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 1997-11-04 | 178 | 183 | 178 | 183 | 8,000 | 915 |
| 1997-10-31 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 1997-10-28 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 1997-10-20 | 171 | 171 | 171 | 171 | 6,000 | 855 |
| 1997-10-17 | 181 | 181 | 181 | 181 | 258,000 | 905 |
| 1997-10-14 | 190 | 190 | 180 | 180 | 13,000 | 900 |
| 1997-10-13 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1997-10-09 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 1997-10-08 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1997-10-07 | 214 | 214 | 214 | 214 | 3,000 | 1,070 |
| 1997-10-06 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 1997-09-22 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 1997-09-19 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1997-09-18 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 1997-09-17 | 213 | 215 | 213 | 215 | 2,000 | 1,075 |
| 1997-09-16 | 214 | 215 | 214 | 215 | 255,000 | 1,075 |
| 1997-09-12 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 1997-09-11 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 1997-09-10 | 220 | 220 | 211 | 211 | 5,000 | 1,055 |
| 1997-09-09 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1997-09-08 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 1997-09-04 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 1997-09-03 | 246 | 250 | 246 | 250 | 7,000 | 1,250 |
| 1997-09-02 | 220 | 220 | 210 | 216 | 696,000 | 1,080 |
| 1997-09-01 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1997-08-29 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1997-08-27 | 270 | 270 | 260 | 260 | 5,000 | 1,300 |
| 1997-08-26 | 260 | 275 | 260 | 270 | 4,000 | 1,350 |
| 1997-08-25 | 230 | 240 | 230 | 240 | 6,000 | 1,200 |
| 1997-08-22 | 212 | 213 | 212 | 213 | 252,000 | 1,065 |
| 1997-08-21 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 1997-08-18 | 217 | 217 | 212 | 212 | 2,000 | 1,060 |
| 1997-08-04 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 1997-08-01 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1997-07-31 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1997-07-30 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1997-07-29 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1997-07-22 | 230 | 230 | 220 | 220 | 6,000 | 1,100 |
| 1997-07-17 | 229 | 229 | 220 | 220 | 2,000 | 1,100 |
| 1997-07-16 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1997-07-15 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 1997-07-10 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1997-07-09 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1997-07-08 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1997-07-07 | 231 | 231 | 231 | 231 | 3,000 | 1,155 |
| 1997-07-04 | 239 | 239 | 238 | 238 | 2,000 | 1,190 |
| 1997-07-02 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 1997-06-23 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 1997-06-20 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1997-06-17 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1997-06-12 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1997-06-04 | 255 | 255 | 250 | 250 | 7,000 | 1,250 |
| 1997-05-28 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1997-05-26 | 285 | 285 | 280 | 280 | 2,000 | 1,400 |
| 1997-05-23 | 270 | 275 | 270 | 275 | 10,000 | 1,375 |
| 1997-05-22 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1997-05-21 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 1997-05-20 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 1997-05-19 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1997-05-16 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1997-05-15 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 1997-05-14 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1997-05-13 | 275 | 275 | 265 | 265 | 4,000 | 1,325 |
| 1997-05-09 | 243 | 250 | 243 | 250 | 30,000 | 1,250 |
| 1997-05-07 | 241 | 243 | 241 | 243 | 4,000 | 1,215 |
| 1997-05-06 | 225 | 225 | 218 | 218 | 4,000 | 1,090 |
| 1997-05-01 | 222 | 225 | 222 | 223 | 4,000 | 1,115 |
| 1997-04-25 | 245 | 245 | 240 | 240 | 3,000 | 1,200 |
| 1997-04-22 | 244 | 244 | 240 | 241 | 4,000 | 1,205 |
| 1997-04-21 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 1997-04-18 | 220 | 230 | 220 | 230 | 7,000 | 1,150 |
| 1997-04-09 | 215 | 215 | 215 | 215 | 4,000 | 1,075 |
| 1997-04-08 | 221 | 221 | 211 | 211 | 6,000 | 1,055 |
| 1997-04-07 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 1997-04-04 | 231 | 231 | 216 | 216 | 13,000 | 1,080 |
| 1997-04-03 | 225 | 231 | 225 | 231 | 3,000 | 1,155 |
| 1997-04-01 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 1997-03-31 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 1997-03-28 | 253 | 253 | 250 | 252 | 11,000 | 1,260 |
| 1997-03-27 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 1997-03-26 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1997-03-25 | 251 | 260 | 251 | 260 | 4,000 | 1,300 |
| 1997-03-24 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 1997-03-18 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 1997-03-14 | 257 | 257 | 257 | 257 | 3,000 | 1,285 |
| 1997-03-12 | 256 | 256 | 256 | 256 | 4,000 | 1,280 |
| 1997-03-11 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 1997-03-10 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 1997-03-07 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 1997-03-06 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1997-03-05 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1997-03-03 | 261 | 261 | 260 | 260 | 6,000 | 1,300 |
| 1997-02-28 | 261 | 261 | 261 | 261 | 3,000 | 1,305 |
| 1997-02-27 | 270 | 270 | 261 | 261 | 13,000 | 1,305 |
| 1997-02-25 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 1997-02-24 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1997-02-21 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 1997-02-20 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 1997-02-18 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1997-02-17 | 261 | 261 | 260 | 260 | 4,000 | 1,300 |
| 1997-02-14 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 1997-02-13 | 282 | 282 | 280 | 280 | 4,000 | 1,400 |
| 1997-02-12 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1997-01-28 | 316 | 317 | 316 | 317 | 2,000 | 1,585 |
| 1997-01-27 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 1997-01-24 | 311 | 311 | 311 | 311 | 5,000 | 1,555 |
| 1997-01-23 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 1997-01-22 | 315 | 315 | 300 | 305 | 7,000 | 1,525 |
| 1997-01-21 | 317 | 317 | 317 | 317 | 3,000 | 1,585 |
| 1997-01-20 | 315 | 320 | 315 | 317 | 5,000 | 1,585 |
| 1997-01-17 | 315 | 315 | 310 | 310 | 4,000 | 1,550 |
| 1997-01-16 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1997-01-14 | 305 | 305 | 300 | 300 | 2,000 | 1,500 |
| 1997-01-13 | 305 | 310 | 305 | 310 | 2,000 | 1,550 |
| 1997-01-09 | 326 | 326 | 325 | 325 | 2,000 | 1,625 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
