9360 鈴与シンワート(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 108 | 108 | 108 | 108 | 2,000 | 540 |
| 2002-12-25 | 110 | 110 | 90 | 104 | 14,000 | 520 |
| 2002-12-24 | 95 | 95 | 90 | 90 | 2,000 | 450 |
| 2002-12-20 | 90 | 100 | 90 | 100 | 7,000 | 500 |
| 2002-12-19 | 100 | 100 | 100 | 100 | 13,000 | 500 |
| 2002-12-18 | 115 | 115 | 100 | 100 | 15,000 | 500 |
| 2002-12-17 | 120 | 120 | 100 | 105 | 17,000 | 525 |
| 2002-12-16 | 122 | 122 | 122 | 122 | 5,000 | 610 |
| 2002-12-13 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2002-12-11 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2002-12-06 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2002-12-05 | 142 | 142 | 142 | 142 | 6,000 | 710 |
| 2002-12-04 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 2002-12-02 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 2002-11-26 | 138 | 138 | 138 | 138 | 3,000 | 690 |
| 2002-11-25 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 2002-11-22 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2002-11-21 | 127 | 132 | 127 | 132 | 2,000 | 660 |
| 2002-11-18 | 140 | 140 | 140 | 140 | 9,000 | 700 |
| 2002-11-15 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2002-11-05 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2002-11-01 | 144 | 144 | 144 | 144 | 5,000 | 720 |
| 2002-10-28 | 139 | 140 | 139 | 140 | 2,000 | 700 |
| 2002-10-25 | 138 | 138 | 138 | 138 | 3,000 | 690 |
| 2002-10-24 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2002-10-21 | 143 | 143 | 143 | 143 | 8,000 | 715 |
| 2002-10-17 | 140 | 145 | 140 | 145 | 8,000 | 725 |
| 2002-10-11 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2002-10-10 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2002-10-03 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2002-10-02 | 145 | 145 | 136 | 136 | 6,000 | 680 |
| 2002-09-26 | 142 | 142 | 142 | 142 | 3,000 | 710 |
| 2002-09-25 | 137 | 137 | 137 | 137 | 2,000 | 685 |
| 2002-09-20 | 140 | 145 | 140 | 145 | 2,000 | 725 |
| 2002-09-19 | 149 | 149 | 140 | 140 | 14,000 | 700 |
| 2002-09-13 | 140 | 144 | 140 | 144 | 2,000 | 720 |
| 2002-09-03 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2002-09-02 | 132 | 132 | 132 | 132 | 3,000 | 660 |
| 2002-08-30 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 2002-08-26 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2002-08-23 | 148 | 148 | 148 | 148 | 4,000 | 740 |
| 2002-08-22 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2002-08-16 | 149 | 149 | 149 | 149 | 9,000 | 745 |
| 2002-08-15 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2002-08-13 | 130 | 130 | 130 | 130 | 5,000 | 650 |
| 2002-08-07 | 138 | 138 | 138 | 138 | 2,000 | 690 |
| 2002-08-02 | 147 | 148 | 147 | 148 | 3,000 | 740 |
| 2002-08-01 | 148 | 148 | 138 | 138 | 7,000 | 690 |
| 2002-07-30 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2002-07-25 | 149 | 149 | 149 | 149 | 5,000 | 745 |
| 2002-07-24 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 2002-07-23 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 2002-07-18 | 154 | 154 | 154 | 154 | 8,000 | 770 |
| 2002-07-17 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2002-07-16 | 153 | 153 | 152 | 152 | 6,000 | 760 |
| 2002-07-15 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2002-07-12 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2002-07-11 | 157 | 157 | 154 | 154 | 2,000 | 770 |
| 2002-07-10 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2002-07-05 | 163 | 163 | 163 | 163 | 9,000 | 815 |
| 2002-07-04 | 158 | 158 | 158 | 158 | 5,000 | 790 |
| 2002-07-02 | 168 | 168 | 168 | 168 | 5,000 | 840 |
| 2002-06-25 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2002-06-19 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2002-06-18 | 164 | 164 | 164 | 164 | 7,000 | 820 |
| 2002-06-17 | 159 | 160 | 159 | 160 | 4,000 | 800 |
| 2002-06-14 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2002-06-11 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2002-06-07 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2002-06-06 | 160 | 160 | 160 | 160 | 16,000 | 800 |
| 2002-06-04 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2002-05-31 | 168 | 168 | 168 | 168 | 5,000 | 840 |
| 2002-05-27 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2002-05-24 | 166 | 166 | 160 | 160 | 7,000 | 800 |
| 2002-05-21 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2002-05-20 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2002-05-17 | 169 | 169 | 168 | 168 | 9,000 | 840 |
| 2002-05-10 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2002-05-09 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2002-05-07 | 168 | 168 | 160 | 160 | 9,000 | 800 |
| 2002-04-30 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2002-04-25 | 166 | 166 | 166 | 166 | 5,000 | 830 |
| 2002-04-18 | 168 | 168 | 168 | 168 | 7,000 | 840 |
| 2002-04-17 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2002-04-08 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2002-04-03 | 164 | 164 | 160 | 160 | 6,000 | 800 |
| 2002-04-01 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2002-03-29 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2002-03-25 | 169 | 169 | 169 | 169 | 3,000 | 845 |
| 2002-03-20 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2002-03-19 | 169 | 169 | 169 | 169 | 5,000 | 845 |
| 2002-03-18 | 169 | 169 | 169 | 169 | 7,000 | 845 |
| 2002-03-14 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2002-03-06 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2002-03-04 | 171 | 171 | 161 | 161 | 6,000 | 805 |
| 2002-02-28 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-02-25 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 2002-02-20 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2002-02-18 | 170 | 170 | 170 | 170 | 7,000 | 850 |
| 2002-02-07 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2002-02-06 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2002-02-01 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2002-01-25 | 174 | 174 | 174 | 174 | 4,000 | 870 |
| 2002-01-21 | 171 | 171 | 161 | 161 | 8,000 | 805 |
| 2002-01-16 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2002-01-10 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2002-01-07 | 174 | 174 | 174 | 174 | 6,000 | 870 |
| 2002-01-04 | 160 | 160 | 160 | 160 | 1,000 | 800 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
