9360 鈴与シンワート(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2003-12-26 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2003-12-25 | 146 | 146 | 140 | 140 | 3,000 | 700 |
| 2003-12-22 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2003-12-18 | 146 | 146 | 140 | 140 | 11,000 | 700 |
| 2003-12-17 | 146 | 146 | 145 | 145 | 4,000 | 725 |
| 2003-12-12 | 148 | 150 | 148 | 150 | 3,000 | 750 |
| 2003-12-05 | 149 | 149 | 149 | 149 | 4,000 | 745 |
| 2003-12-04 | 149 | 149 | 149 | 149 | 5,000 | 745 |
| 2003-12-02 | 150 | 150 | 140 | 140 | 10,000 | 700 |
| 2003-12-01 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2003-11-26 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2003-11-25 | 151 | 151 | 151 | 151 | 4,000 | 755 |
| 2003-11-21 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2003-11-20 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2003-11-18 | 146 | 146 | 146 | 146 | 7,000 | 730 |
| 2003-11-17 | 147 | 147 | 146 | 146 | 5,000 | 730 |
| 2003-11-14 | 148 | 148 | 147 | 147 | 4,000 | 735 |
| 2003-11-13 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2003-11-12 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2003-11-10 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2003-10-31 | 151 | 151 | 151 | 151 | 4,000 | 755 |
| 2003-10-27 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2003-10-24 | 151 | 151 | 151 | 151 | 3,000 | 755 |
| 2003-10-23 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2003-10-22 | 148 | 148 | 147 | 147 | 3,000 | 735 |
| 2003-10-21 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2003-10-20 | 152 | 152 | 151 | 151 | 9,000 | 755 |
| 2003-10-17 | 148 | 148 | 147 | 147 | 3,000 | 735 |
| 2003-10-16 | 152 | 152 | 147 | 147 | 5,000 | 735 |
| 2003-10-15 | 147 | 147 | 146 | 146 | 6,000 | 730 |
| 2003-10-10 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2003-10-06 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2003-10-02 | 152 | 152 | 147 | 147 | 7,000 | 735 |
| 2003-09-30 | 145 | 149 | 145 | 149 | 2,000 | 745 |
| 2003-09-29 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2003-09-26 | 149 | 149 | 149 | 149 | 4,000 | 745 |
| 2003-09-25 | 150 | 150 | 135 | 135 | 4,000 | 675 |
| 2003-09-24 | 148 | 148 | 147 | 147 | 3,000 | 735 |
| 2003-09-22 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2003-09-19 | 152 | 152 | 152 | 152 | 7,000 | 760 |
| 2003-09-17 | 153 | 154 | 153 | 153 | 3,000 | 765 |
| 2003-09-16 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 2003-09-08 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2003-09-03 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2003-09-02 | 150 | 150 | 148 | 148 | 4,000 | 740 |
| 2003-09-01 | 160 | 160 | 150 | 150 | 10,000 | 750 |
| 2003-08-26 | 159 | 159 | 153 | 153 | 3,000 | 765 |
| 2003-08-25 | 156 | 156 | 156 | 156 | 4,000 | 780 |
| 2003-08-22 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2003-08-18 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 2003-08-15 | 158 | 158 | 158 | 158 | 2,000 | 790 |
| 2003-08-14 | 149 | 149 | 149 | 149 | 3,000 | 745 |
| 2003-08-11 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2003-08-05 | 149 | 149 | 149 | 149 | 3,000 | 745 |
| 2003-08-01 | 153 | 153 | 153 | 153 | 4,000 | 765 |
| 2003-07-28 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2003-07-25 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2003-07-22 | 147 | 148 | 147 | 148 | 2,000 | 740 |
| 2003-07-18 | 157 | 157 | 157 | 157 | 6,000 | 785 |
| 2003-07-17 | 154 | 159 | 154 | 159 | 2,000 | 795 |
| 2003-07-15 | 155 | 155 | 151 | 151 | 7,000 | 755 |
| 2003-07-11 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2003-07-10 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2003-07-08 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2003-07-07 | 165 | 165 | 160 | 160 | 8,000 | 800 |
| 2003-07-04 | 161 | 161 | 161 | 161 | 5,000 | 805 |
| 2003-07-03 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2003-07-02 | 157 | 158 | 157 | 158 | 5,000 | 790 |
| 2003-07-01 | 154 | 155 | 154 | 154 | 3,000 | 770 |
| 2003-06-27 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2003-06-26 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2003-06-25 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2003-06-20 | 147 | 147 | 145 | 145 | 6,000 | 725 |
| 2003-06-19 | 146 | 146 | 146 | 146 | 3,000 | 730 |
| 2003-06-18 | 155 | 155 | 150 | 150 | 11,000 | 750 |
| 2003-06-17 | 153 | 154 | 153 | 154 | 4,000 | 770 |
| 2003-06-13 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2003-06-05 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2003-06-03 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2003-05-30 | 144 | 144 | 135 | 135 | 5,000 | 675 |
| 2003-05-29 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2003-05-26 | 139 | 145 | 139 | 139 | 10,000 | 695 |
| 2003-05-23 | 139 | 139 | 135 | 135 | 5,000 | 675 |
| 2003-05-20 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2003-05-19 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2003-05-16 | 144 | 144 | 141 | 141 | 8,000 | 705 |
| 2003-05-15 | 141 | 141 | 141 | 141 | 7,000 | 705 |
| 2003-05-14 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-05-06 | 146 | 146 | 141 | 141 | 5,000 | 705 |
| 2003-05-02 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2003-04-30 | 141 | 144 | 141 | 144 | 2,000 | 720 |
| 2003-04-28 | 144 | 144 | 144 | 144 | 2,000 | 720 |
| 2003-04-25 | 141 | 141 | 141 | 141 | 3,000 | 705 |
| 2003-04-24 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2003-04-22 | 137 | 137 | 137 | 137 | 3,000 | 685 |
| 2003-04-21 | 135 | 136 | 135 | 136 | 2,000 | 680 |
| 2003-04-18 | 149 | 149 | 149 | 149 | 7,000 | 745 |
| 2003-04-17 | 146 | 146 | 142 | 145 | 8,000 | 725 |
| 2003-04-16 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2003-04-11 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-04-04 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2003-04-01 | 152 | 152 | 152 | 152 | 5,000 | 760 |
| 2003-03-31 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2003-03-28 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2003-03-26 | 139 | 139 | 139 | 139 | 2,000 | 695 |
| 2003-03-25 | 129 | 129 | 129 | 129 | 3,000 | 645 |
| 2003-03-24 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2003-03-18 | 125 | 125 | 125 | 125 | 9,000 | 625 |
| 2003-03-17 | 115 | 120 | 115 | 120 | 4,000 | 600 |
| 2003-03-14 | 110 | 113 | 110 | 113 | 4,000 | 565 |
| 2003-03-10 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2003-03-06 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2003-03-04 | 115 | 115 | 115 | 115 | 5,000 | 575 |
| 2003-03-03 | 120 | 120 | 105 | 110 | 5,000 | 550 |
| 2003-02-26 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2003-02-25 | 116 | 116 | 116 | 116 | 4,000 | 580 |
| 2003-02-24 | 110 | 110 | 107 | 107 | 3,000 | 535 |
| 2003-02-20 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 2003-02-18 | 127 | 127 | 127 | 127 | 9,000 | 635 |
| 2003-02-17 | 119 | 120 | 119 | 119 | 7,000 | 595 |
| 2003-02-13 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2003-02-04 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2003-02-03 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2003-01-31 | 124 | 124 | 124 | 124 | 5,000 | 620 |
| 2003-01-27 | 118 | 118 | 118 | 118 | 4,000 | 590 |
| 2003-01-24 | 114 | 114 | 114 | 114 | 2,000 | 570 |
| 2003-01-23 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2003-01-20 | 120 | 120 | 120 | 120 | 10,000 | 600 |
| 2003-01-17 | 105 | 111 | 105 | 111 | 2,000 | 555 |
| 2003-01-16 | 105 | 119 | 105 | 119 | 3,000 | 595 |
| 2003-01-15 | 106 | 106 | 106 | 106 | 2,000 | 530 |
| 2003-01-14 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2003-01-08 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2003-01-07 | 128 | 128 | 128 | 128 | 6,000 | 640 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
