9360 鈴与シンワート(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 187 | 187 | 187 | 187 | 4,000 | 935 |
| 2000-12-21 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2000-12-20 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2000-12-18 | 220 | 220 | 158 | 158 | 9,000 | 790 |
| 2000-12-15 | 171 | 171 | 170 | 170 | 4,000 | 850 |
| 2000-12-12 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2000-12-08 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2000-12-04 | 220 | 220 | 220 | 220 | 9,000 | 1,100 |
| 2000-12-01 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2000-11-27 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2000-11-24 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2000-11-21 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2000-11-17 | 170 | 170 | 149 | 149 | 8,000 | 745 |
| 2000-11-10 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2000-11-01 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2000-10-30 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2000-10-26 | 165 | 170 | 165 | 170 | 5,000 | 850 |
| 2000-10-25 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2000-10-18 | 165 | 165 | 165 | 165 | 6,000 | 825 |
| 2000-10-16 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2000-10-12 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2000-10-10 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2000-10-06 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2000-10-04 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2000-10-02 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2000-09-29 | 156 | 156 | 146 | 150 | 6,000 | 750 |
| 2000-09-28 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2000-09-27 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2000-09-25 | 164 | 164 | 160 | 160 | 4,000 | 800 |
| 2000-09-22 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 2000-09-21 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2000-09-19 | 169 | 169 | 169 | 169 | 4,000 | 845 |
| 2000-09-11 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2000-09-08 | 170 | 170 | 170 | 170 | 6,000 | 850 |
| 2000-09-07 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2000-09-06 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2000-09-05 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2000-09-04 | 169 | 169 | 169 | 169 | 3,000 | 845 |
| 2000-09-01 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2000-08-25 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2000-08-22 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2000-08-21 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2000-08-18 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2000-08-14 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2000-08-07 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2000-08-04 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2000-08-03 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2000-07-28 | 169 | 169 | 169 | 169 | 5,000 | 845 |
| 2000-07-25 | 169 | 169 | 169 | 169 | 4,000 | 845 |
| 2000-07-21 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2000-07-19 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2000-07-18 | 169 | 189 | 169 | 189 | 2,000 | 945 |
| 2000-07-17 | 169 | 169 | 169 | 169 | 3,000 | 845 |
| 2000-07-14 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2000-07-11 | 160 | 168 | 160 | 168 | 7,000 | 840 |
| 2000-07-10 | 160 | 160 | 160 | 160 | 11,000 | 800 |
| 2000-07-07 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2000-06-28 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 2000-06-23 | 159 | 159 | 150 | 150 | 5,000 | 750 |
| 2000-06-21 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2000-06-16 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2000-06-14 | 141 | 141 | 141 | 141 | 3,000 | 705 |
| 2000-06-12 | 138 | 138 | 138 | 138 | 2,000 | 690 |
| 2000-06-07 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2000-06-06 | 138 | 138 | 138 | 138 | 3,000 | 690 |
| 2000-06-05 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2000-05-29 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2000-05-25 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2000-05-24 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2000-05-22 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2000-05-18 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2000-05-17 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2000-05-15 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2000-05-11 | 155 | 155 | 150 | 150 | 2,000 | 750 |
| 2000-05-02 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2000-05-01 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2000-04-27 | 159 | 159 | 159 | 159 | 4,000 | 795 |
| 2000-04-26 | 160 | 160 | 159 | 159 | 3,000 | 795 |
| 2000-04-21 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2000-04-19 | 165 | 165 | 160 | 160 | 2,000 | 800 |
| 2000-04-18 | 163 | 163 | 140 | 140 | 7,000 | 700 |
| 2000-04-17 | 168 | 168 | 168 | 168 | 7,000 | 840 |
| 2000-04-14 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2000-04-13 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2000-04-12 | 150 | 160 | 150 | 160 | 2,000 | 800 |
| 2000-04-06 | 145 | 145 | 136 | 137 | 12,000 | 685 |
| 2000-03-31 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2000-03-24 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2000-03-23 | 157 | 170 | 157 | 170 | 5,000 | 850 |
| 2000-03-22 | 158 | 162 | 158 | 162 | 4,000 | 810 |
| 2000-03-17 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2000-03-15 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2000-03-14 | 155 | 155 | 135 | 135 | 20,000 | 675 |
| 2000-03-13 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2000-03-09 | 135 | 135 | 135 | 135 | 6,000 | 675 |
| 2000-03-02 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2000-03-01 | 138 | 138 | 135 | 135 | 18,000 | 675 |
| 2000-02-29 | 140 | 141 | 138 | 138 | 16,000 | 690 |
| 2000-02-28 | 150 | 150 | 140 | 140 | 8,000 | 700 |
| 2000-02-25 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 2000-02-24 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2000-02-23 | 145 | 145 | 140 | 140 | 3,000 | 700 |
| 2000-02-22 | 170 | 170 | 140 | 145 | 20,000 | 725 |
| 2000-02-21 | 146 | 146 | 145 | 145 | 4,000 | 725 |
| 2000-02-18 | 170 | 170 | 146 | 146 | 13,000 | 730 |
| 2000-02-17 | 159 | 170 | 151 | 152 | 18,000 | 760 |
| 2000-02-16 | 171 | 171 | 161 | 161 | 8,000 | 805 |
| 2000-02-15 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2000-02-14 | 186 | 186 | 180 | 181 | 13,000 | 905 |
| 2000-02-08 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2000-01-25 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2000-01-21 | 185 | 185 | 181 | 181 | 6,000 | 905 |
| 2000-01-19 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2000-01-18 | 186 | 186 | 186 | 186 | 11,000 | 930 |
| 2000-01-17 | 186 | 186 | 186 | 186 | 3,000 | 930 |
| 2000-01-12 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2000-01-11 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2000-01-06 | 180 | 180 | 180 | 180 | 2,000 | 900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
