9360 鈴与シンワート(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1999-12-27 | 200 | 200 | 181 | 181 | 2,000 | 905 |
| 1999-12-24 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1999-12-22 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1999-12-21 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1999-12-20 | 200 | 200 | 190 | 195 | 7,000 | 975 |
| 1999-12-17 | 210 | 210 | 201 | 201 | 2,000 | 1,005 |
| 1999-12-16 | 220 | 220 | 201 | 201 | 3,000 | 1,005 |
| 1999-12-15 | 211 | 220 | 211 | 220 | 6,000 | 1,100 |
| 1999-12-14 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 1999-12-08 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 1999-12-07 | 231 | 231 | 231 | 231 | 7,000 | 1,155 |
| 1999-12-03 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 1999-11-30 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 1999-11-29 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 1999-11-25 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 1999-11-24 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 1999-11-22 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 1999-11-19 | 251 | 251 | 251 | 251 | 5,000 | 1,255 |
| 1999-11-18 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1999-11-12 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1999-11-11 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 1999-11-05 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 1999-11-02 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1999-11-01 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 1999-10-26 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 1999-10-25 | 270 | 270 | 261 | 270 | 4,000 | 1,350 |
| 1999-10-21 | 261 | 265 | 261 | 261 | 6,000 | 1,305 |
| 1999-10-20 | 266 | 266 | 261 | 261 | 3,000 | 1,305 |
| 1999-10-19 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 1999-10-18 | 279 | 279 | 271 | 271 | 4,000 | 1,355 |
| 1999-10-15 | 280 | 280 | 279 | 279 | 2,000 | 1,395 |
| 1999-10-14 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 1999-10-12 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1999-10-05 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 1999-10-04 | 295 | 298 | 287 | 287 | 3,000 | 1,435 |
| 1999-10-01 | 281 | 281 | 281 | 281 | 5,000 | 1,405 |
| 1999-09-30 | 296 | 296 | 296 | 296 | 2,000 | 1,480 |
| 1999-09-27 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-09-24 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 1999-09-21 | 300 | 300 | 300 | 300 | 14,000 | 1,500 |
| 1999-09-20 | 300 | 300 | 300 | 300 | 7,000 | 1,500 |
| 1999-09-17 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1999-09-16 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 1999-09-14 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 1999-09-13 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1999-09-10 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1999-09-09 | 300 | 300 | 295 | 295 | 8,000 | 1,475 |
| 1999-09-08 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-09-06 | 280 | 294 | 280 | 294 | 2,000 | 1,470 |
| 1999-09-03 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 1999-09-02 | 275 | 280 | 275 | 280 | 4,000 | 1,400 |
| 1999-08-31 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 1999-08-30 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1999-08-27 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1999-08-26 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1999-08-25 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1999-08-24 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1999-08-23 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 1999-08-19 | 242 | 242 | 242 | 242 | 3,000 | 1,210 |
| 1999-08-18 | 254 | 254 | 254 | 254 | 2,000 | 1,270 |
| 1999-08-12 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 1999-08-10 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1999-08-06 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1999-08-05 | 261 | 261 | 261 | 261 | 4,000 | 1,305 |
| 1999-07-28 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 1999-07-26 | 289 | 289 | 280 | 280 | 2,000 | 1,400 |
| 1999-07-23 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 1999-07-22 | 291 | 291 | 291 | 291 | 6,000 | 1,455 |
| 1999-07-21 | 300 | 300 | 271 | 291 | 26,000 | 1,455 |
| 1999-07-19 | 299 | 310 | 299 | 310 | 5,000 | 1,550 |
| 1999-07-16 | 310 | 310 | 299 | 299 | 17,000 | 1,495 |
| 1999-07-15 | 295 | 300 | 295 | 300 | 8,000 | 1,500 |
| 1999-07-14 | 291 | 300 | 291 | 300 | 8,000 | 1,500 |
| 1999-07-13 | 300 | 300 | 275 | 290 | 6,000 | 1,450 |
| 1999-07-12 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1999-07-09 | 301 | 301 | 300 | 300 | 2,000 | 1,500 |
| 1999-07-08 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-07-07 | 300 | 305 | 290 | 305 | 5,000 | 1,525 |
| 1999-07-06 | 320 | 320 | 270 | 270 | 4,000 | 1,350 |
| 1999-07-05 | 320 | 320 | 320 | 320 | 8,000 | 1,600 |
| 1999-07-02 | 233 | 260 | 233 | 235 | 5,000 | 1,175 |
| 1999-06-29 | 250 | 250 | 231 | 231 | 3,000 | 1,155 |
| 1999-06-28 | 245 | 245 | 245 | 245 | 7,000 | 1,225 |
| 1999-06-25 | 255 | 255 | 245 | 245 | 2,000 | 1,225 |
| 1999-06-24 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1999-06-23 | 240 | 245 | 240 | 245 | 3,000 | 1,225 |
| 1999-06-22 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 1999-06-21 | 237 | 240 | 237 | 240 | 3,000 | 1,200 |
| 1999-06-18 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 1999-06-17 | 220 | 220 | 215 | 215 | 8,000 | 1,075 |
| 1999-06-16 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 1999-06-15 | 216 | 216 | 211 | 211 | 3,000 | 1,055 |
| 1999-06-14 | 221 | 221 | 211 | 211 | 5,000 | 1,055 |
| 1999-06-11 | 226 | 226 | 226 | 226 | 5,000 | 1,130 |
| 1999-06-10 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 1999-06-07 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 1999-06-02 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 1999-06-01 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 1999-05-28 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 1999-05-27 | 238 | 238 | 238 | 238 | 3,000 | 1,190 |
| 1999-05-25 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 1999-05-24 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 1999-05-21 | 239 | 239 | 223 | 223 | 9,000 | 1,115 |
| 1999-05-18 | 237 | 240 | 237 | 240 | 2,000 | 1,200 |
| 1999-05-17 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 1999-05-14 | 243 | 243 | 231 | 231 | 5,000 | 1,155 |
| 1999-05-13 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 1999-05-12 | 235 | 235 | 221 | 221 | 6,000 | 1,105 |
| 1999-05-11 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 1999-05-10 | 220 | 240 | 220 | 240 | 5,000 | 1,200 |
| 1999-05-07 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1999-05-06 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1999-04-30 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1999-04-28 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 1999-04-26 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1999-04-23 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 1999-04-22 | 198 | 210 | 198 | 210 | 3,000 | 1,050 |
| 1999-04-21 | 214 | 214 | 195 | 213 | 11,000 | 1,065 |
| 1999-04-20 | 213 | 214 | 213 | 214 | 2,000 | 1,070 |
| 1999-04-19 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 1999-04-16 | 249 | 249 | 221 | 221 | 3,000 | 1,105 |
| 1999-04-15 | 209 | 209 | 209 | 209 | 4,000 | 1,045 |
| 1999-04-13 | 205 | 205 | 200 | 205 | 13,000 | 1,025 |
| 1999-04-12 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 1999-04-09 | 205 | 215 | 200 | 205 | 6,000 | 1,025 |
| 1999-04-08 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1999-04-07 | 205 | 205 | 190 | 190 | 3,000 | 950 |
| 1999-04-06 | 190 | 210 | 190 | 210 | 3,000 | 1,050 |
| 1999-04-05 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1999-04-02 | 172 | 182 | 172 | 182 | 2,000 | 910 |
| 1999-04-01 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1999-03-26 | 215 | 215 | 185 | 185 | 3,000 | 925 |
| 1999-03-25 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1999-03-24 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1999-03-23 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1999-03-19 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1999-03-18 | 189 | 189 | 180 | 180 | 4,000 | 900 |
| 1999-03-17 | 185 | 185 | 184 | 184 | 8,000 | 920 |
| 1999-03-16 | 175 | 180 | 175 | 180 | 7,000 | 900 |
| 1999-03-15 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 1999-03-12 | 170 | 174 | 170 | 174 | 3,000 | 870 |
| 1999-03-11 | 170 | 175 | 161 | 175 | 7,000 | 875 |
| 1999-03-10 | 170 | 170 | 170 | 170 | 10,000 | 850 |
| 1999-03-09 | 152 | 152 | 152 | 152 | 16,000 | 760 |
| 1999-03-08 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 1999-03-05 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1999-03-03 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1999-02-25 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1999-02-24 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 1999-02-23 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 1999-02-22 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 1999-02-18 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 1999-02-16 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 1999-02-12 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 1999-02-10 | 155 | 155 | 153 | 153 | 3,000 | 765 |
| 1999-02-09 | 156 | 156 | 155 | 156 | 4,000 | 780 |
| 1999-02-05 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 1999-02-01 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1999-01-29 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1999-01-28 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1999-01-27 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1999-01-25 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1999-01-22 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1999-01-20 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1999-01-19 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1999-01-13 | 165 | 165 | 165 | 165 | 1,000 | 825 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
