9360 鈴与シンワート(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1998-12-24 | 165 | 165 | 161 | 161 | 3,000 | 805 |
| 1998-12-22 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 1998-12-21 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 1998-12-17 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 1998-12-14 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 1998-12-11 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 1998-12-07 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 1998-12-01 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1998-11-26 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1998-11-25 | 169 | 169 | 169 | 169 | 3,000 | 845 |
| 1998-11-18 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1998-11-16 | 150 | 150 | 145 | 145 | 5,000 | 725 |
| 1998-11-13 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 1998-11-12 | 151 | 151 | 151 | 151 | 5,000 | 755 |
| 1998-11-11 | 151 | 151 | 151 | 151 | 5,000 | 755 |
| 1998-11-10 | 155 | 155 | 155 | 155 | 5,000 | 775 |
| 1998-11-06 | 157 | 157 | 157 | 157 | 5,000 | 785 |
| 1998-11-05 | 160 | 160 | 160 | 160 | 8,000 | 800 |
| 1998-11-04 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1998-11-02 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 1998-10-30 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 1998-10-29 | 160 | 161 | 160 | 161 | 6,000 | 805 |
| 1998-10-28 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 1998-10-26 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1998-10-23 | 170 | 170 | 165 | 165 | 4,000 | 825 |
| 1998-10-22 | 160 | 165 | 160 | 165 | 6,000 | 825 |
| 1998-10-20 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 1998-10-16 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1998-10-15 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 1998-10-13 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 1998-10-09 | 171 | 171 | 170 | 170 | 4,000 | 850 |
| 1998-10-08 | 165 | 175 | 165 | 175 | 16,000 | 875 |
| 1998-10-07 | 170 | 175 | 170 | 175 | 6,000 | 875 |
| 1998-10-05 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1998-09-18 | 170 | 170 | 170 | 170 | 7,000 | 850 |
| 1998-09-16 | 180 | 180 | 170 | 170 | 20,000 | 850 |
| 1998-09-14 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1998-09-08 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 1998-09-04 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 1998-09-03 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1998-09-01 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 1998-08-31 | 166 | 170 | 166 | 170 | 2,000 | 850 |
| 1998-08-28 | 180 | 180 | 170 | 170 | 10,000 | 850 |
| 1998-08-27 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1998-08-26 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1998-08-24 | 184 | 184 | 180 | 180 | 6,000 | 900 |
| 1998-08-21 | 193 | 193 | 185 | 185 | 2,000 | 925 |
| 1998-08-20 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 1998-08-19 | 170 | 183 | 170 | 183 | 27,000 | 915 |
| 1998-08-17 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 1998-08-12 | 171 | 175 | 171 | 175 | 4,000 | 875 |
| 1998-08-11 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 1998-08-10 | 170 | 173 | 170 | 173 | 10,000 | 865 |
| 1998-08-07 | 170 | 171 | 170 | 171 | 8,000 | 855 |
| 1998-08-06 | 170 | 173 | 170 | 173 | 11,000 | 865 |
| 1998-08-05 | 170 | 170 | 170 | 170 | 6,000 | 850 |
| 1998-08-04 | 167 | 170 | 167 | 170 | 2,000 | 850 |
| 1998-07-31 | 181 | 182 | 181 | 182 | 4,000 | 910 |
| 1998-07-28 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 1998-07-27 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 1998-07-24 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 1998-07-23 | 177 | 182 | 177 | 182 | 9,000 | 910 |
| 1998-07-22 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 1998-07-21 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1998-07-17 | 182 | 183 | 182 | 183 | 3,000 | 915 |
| 1998-07-15 | 180 | 182 | 180 | 182 | 6,000 | 910 |
| 1998-07-14 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 1998-07-13 | 176 | 185 | 176 | 185 | 8,000 | 925 |
| 1998-07-10 | 176 | 176 | 175 | 176 | 5,000 | 880 |
| 1998-07-09 | 175 | 179 | 175 | 179 | 7,000 | 895 |
| 1998-07-08 | 170 | 175 | 170 | 175 | 10,000 | 875 |
| 1998-07-07 | 168 | 170 | 168 | 170 | 6,000 | 850 |
| 1998-07-06 | 165 | 168 | 164 | 168 | 13,000 | 840 |
| 1998-07-03 | 164 | 165 | 163 | 165 | 6,000 | 825 |
| 1998-07-02 | 163 | 164 | 162 | 163 | 8,000 | 815 |
| 1998-07-01 | 162 | 166 | 162 | 162 | 8,000 | 810 |
| 1998-06-30 | 161 | 166 | 161 | 166 | 4,000 | 830 |
| 1998-06-25 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 1998-06-24 | 161 | 161 | 161 | 161 | 9,000 | 805 |
| 1998-06-23 | 161 | 165 | 161 | 165 | 7,000 | 825 |
| 1998-06-18 | 168 | 168 | 165 | 165 | 9,000 | 825 |
| 1998-06-17 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 1998-06-16 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 1998-06-11 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 1998-06-10 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1998-06-09 | 161 | 170 | 161 | 170 | 69,000 | 850 |
| 1998-06-08 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 1998-06-04 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 1998-05-28 | 163 | 163 | 161 | 161 | 4,000 | 805 |
| 1998-05-25 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 1998-05-18 | 163 | 163 | 155 | 155 | 3,000 | 775 |
| 1998-05-15 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 1998-05-14 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1998-05-11 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 1998-05-08 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 1998-04-22 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 1998-04-17 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 1998-04-15 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 1998-04-09 | 173 | 173 | 158 | 158 | 4,000 | 790 |
| 1998-04-08 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 1998-04-02 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1998-04-01 | 145 | 150 | 145 | 145 | 3,000 | 725 |
| 1998-03-31 | 175 | 175 | 160 | 160 | 2,000 | 800 |
| 1998-03-30 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 1998-03-27 | 175 | 175 | 165 | 165 | 5,000 | 825 |
| 1998-03-20 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 1998-03-18 | 175 | 179 | 175 | 179 | 6,000 | 895 |
| 1998-03-16 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 1998-03-13 | 172 | 172 | 172 | 172 | 3,000 | 860 |
| 1998-03-12 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 1998-03-11 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 1998-03-09 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 1998-03-05 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 1998-03-03 | 176 | 180 | 175 | 175 | 5,000 | 875 |
| 1998-03-02 | 181 | 182 | 176 | 182 | 12,000 | 910 |
| 1998-02-27 | 176 | 180 | 176 | 180 | 6,000 | 900 |
| 1998-02-26 | 178 | 178 | 176 | 176 | 5,000 | 880 |
| 1998-02-20 | 187 | 188 | 187 | 188 | 4,000 | 940 |
| 1998-02-19 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 1998-02-18 | 180 | 185 | 180 | 185 | 9,000 | 925 |
| 1998-02-17 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1998-02-16 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 1998-02-13 | 191 | 191 | 185 | 185 | 22,000 | 925 |
| 1998-02-12 | 187 | 188 | 185 | 188 | 16,000 | 940 |
| 1998-02-10 | 180 | 182 | 180 | 182 | 8,000 | 910 |
| 1998-02-04 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 1998-02-02 | 182 | 182 | 182 | 182 | 4,000 | 910 |
| 1998-01-30 | 185 | 187 | 185 | 187 | 7,000 | 935 |
| 1998-01-29 | 182 | 185 | 182 | 185 | 15,000 | 925 |
| 1998-01-28 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 1998-01-19 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 1998-01-14 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1998-01-13 | 160 | 160 | 160 | 160 | 5,000 | 800 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
