9360 鈴与シンワート(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 171 | 171 | 171 | 171 | 4,000 | 855 |
| 2001-12-18 | 171 | 171 | 171 | 171 | 7,000 | 855 |
| 2001-12-17 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2001-12-05 | 171 | 171 | 171 | 171 | 10,000 | 855 |
| 2001-12-04 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2001-12-03 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2001-11-30 | 167 | 167 | 153 | 153 | 12,000 | 765 |
| 2001-11-29 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2001-11-26 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2001-11-22 | 163 | 163 | 163 | 163 | 4,000 | 815 |
| 2001-11-21 | 154 | 156 | 154 | 155 | 5,000 | 775 |
| 2001-11-20 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2001-11-16 | 165 | 165 | 165 | 165 | 8,000 | 825 |
| 2001-11-15 | 152 | 152 | 151 | 151 | 4,000 | 755 |
| 2001-11-12 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2001-11-08 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 2001-11-05 | 162 | 162 | 161 | 161 | 6,000 | 805 |
| 2001-11-01 | 172 | 172 | 172 | 172 | 6,000 | 860 |
| 2001-10-31 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2001-10-29 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2001-10-25 | 174 | 174 | 161 | 161 | 7,000 | 805 |
| 2001-10-24 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2001-10-23 | 165 | 165 | 163 | 163 | 3,000 | 815 |
| 2001-10-18 | 175 | 175 | 175 | 175 | 7,000 | 875 |
| 2001-10-16 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2001-10-04 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2001-10-03 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2001-10-02 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 2001-09-25 | 172 | 174 | 172 | 174 | 3,000 | 870 |
| 2001-09-19 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2001-09-18 | 176 | 176 | 176 | 176 | 8,000 | 880 |
| 2001-09-13 | 131 | 151 | 131 | 151 | 2,000 | 755 |
| 2001-09-12 | 143 | 146 | 143 | 146 | 3,000 | 730 |
| 2001-09-11 | 166 | 166 | 166 | 166 | 8,000 | 830 |
| 2001-09-10 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2001-09-07 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2001-09-05 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2001-08-31 | 177 | 177 | 177 | 177 | 5,000 | 885 |
| 2001-08-27 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2001-08-24 | 174 | 174 | 174 | 174 | 5,000 | 870 |
| 2001-08-22 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2001-08-20 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2001-08-17 | 178 | 178 | 173 | 173 | 8,000 | 865 |
| 2001-08-16 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2001-08-06 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2001-08-02 | 173 | 173 | 172 | 172 | 2,000 | 860 |
| 2001-08-01 | 179 | 179 | 179 | 179 | 5,000 | 895 |
| 2001-07-25 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 2001-07-24 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2001-07-23 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2001-07-18 | 174 | 174 | 173 | 173 | 11,000 | 865 |
| 2001-07-17 | 174 | 174 | 172 | 172 | 2,000 | 860 |
| 2001-07-13 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2001-07-11 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2001-07-05 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2001-07-04 | 180 | 180 | 180 | 180 | 11,000 | 900 |
| 2001-07-02 | 177 | 177 | 177 | 177 | 5,000 | 885 |
| 2001-06-26 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2001-06-25 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2001-06-21 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2001-06-18 | 175 | 175 | 175 | 175 | 7,000 | 875 |
| 2001-06-15 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2001-06-08 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2001-06-07 | 165 | 165 | 162 | 162 | 2,000 | 810 |
| 2001-06-01 | 179 | 179 | 179 | 179 | 6,000 | 895 |
| 2001-05-31 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2001-05-30 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2001-05-29 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2001-05-28 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2001-05-25 | 163 | 163 | 163 | 163 | 6,000 | 815 |
| 2001-05-24 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2001-05-23 | 165 | 170 | 165 | 170 | 2,000 | 850 |
| 2001-05-21 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2001-05-18 | 179 | 179 | 179 | 179 | 7,000 | 895 |
| 2001-05-17 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2001-05-14 | 163 | 163 | 163 | 163 | 4,000 | 815 |
| 2001-05-10 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 2001-05-09 | 166 | 166 | 166 | 166 | 3,000 | 830 |
| 2001-05-07 | 185 | 185 | 185 | 185 | 7,000 | 925 |
| 2001-05-02 | 161 | 161 | 161 | 161 | 3,000 | 805 |
| 2001-04-27 | 171 | 175 | 171 | 175 | 2,000 | 875 |
| 2001-04-25 | 174 | 174 | 174 | 174 | 4,000 | 870 |
| 2001-04-23 | 161 | 165 | 161 | 165 | 3,000 | 825 |
| 2001-04-18 | 172 | 172 | 172 | 172 | 8,000 | 860 |
| 2001-04-11 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2001-04-10 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 2001-04-09 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2001-04-06 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2001-04-05 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2001-04-04 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2001-03-30 | 175 | 175 | 160 | 160 | 7,000 | 800 |
| 2001-03-26 | 161 | 161 | 160 | 160 | 2,000 | 800 |
| 2001-03-23 | 174 | 174 | 174 | 174 | 4,000 | 870 |
| 2001-03-21 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2001-03-16 | 166 | 166 | 166 | 166 | 7,000 | 830 |
| 2001-03-12 | 161 | 161 | 161 | 161 | 3,000 | 805 |
| 2001-03-08 | 165 | 165 | 161 | 161 | 2,000 | 805 |
| 2001-03-02 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 2001-02-23 | 179 | 179 | 179 | 179 | 4,000 | 895 |
| 2001-02-22 | 162 | 162 | 161 | 161 | 2,000 | 805 |
| 2001-02-21 | 163 | 163 | 161 | 161 | 2,000 | 805 |
| 2001-02-19 | 180 | 180 | 180 | 180 | 7,000 | 900 |
| 2001-02-15 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2001-02-13 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2001-02-06 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2001-02-01 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 2001-01-29 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2001-01-25 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 2001-01-23 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2001-01-19 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2001-01-18 | 164 | 164 | 164 | 164 | 8,000 | 820 |
| 2001-01-17 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2001-01-12 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2001-01-11 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2001-01-09 | 165 | 165 | 161 | 161 | 3,000 | 805 |
| 2001-01-05 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2001-01-04 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
