9360 鈴与シンワート(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 290 | 290 | 287 | 287 | 13,000 | 1,435 |
| 2005-12-29 | 295 | 295 | 290 | 291 | 28,000 | 1,455 |
| 2005-12-28 | 296 | 299 | 296 | 296 | 9,000 | 1,480 |
| 2005-12-27 | 295 | 300 | 293 | 295 | 34,000 | 1,475 |
| 2005-12-26 | 292 | 302 | 292 | 293 | 72,000 | 1,465 |
| 2005-12-22 | 283 | 292 | 282 | 292 | 54,000 | 1,460 |
| 2005-12-21 | 283 | 285 | 282 | 282 | 12,000 | 1,410 |
| 2005-12-20 | 282 | 287 | 282 | 282 | 12,000 | 1,410 |
| 2005-12-19 | 284 | 285 | 282 | 282 | 11,000 | 1,410 |
| 2005-12-16 | 288 | 288 | 283 | 283 | 9,000 | 1,415 |
| 2005-12-15 | 282 | 282 | 281 | 281 | 6,000 | 1,405 |
| 2005-12-14 | 285 | 290 | 283 | 283 | 15,000 | 1,415 |
| 2005-12-13 | 291 | 291 | 285 | 285 | 30,000 | 1,425 |
| 2005-12-12 | 280 | 290 | 280 | 288 | 34,000 | 1,440 |
| 2005-12-09 | 285 | 285 | 280 | 280 | 13,000 | 1,400 |
| 2005-12-08 | 288 | 288 | 280 | 280 | 11,000 | 1,400 |
| 2005-12-07 | 290 | 291 | 282 | 287 | 26,000 | 1,435 |
| 2005-12-06 | 280 | 292 | 280 | 285 | 53,000 | 1,425 |
| 2005-12-05 | 278 | 278 | 275 | 277 | 19,000 | 1,385 |
| 2005-12-02 | 278 | 278 | 277 | 277 | 5,000 | 1,385 |
| 2005-12-01 | 276 | 276 | 271 | 271 | 8,000 | 1,355 |
| 2005-11-30 | 281 | 281 | 270 | 272 | 23,000 | 1,360 |
| 2005-11-29 | 270 | 281 | 270 | 276 | 33,000 | 1,380 |
| 2005-11-28 | 273 | 273 | 262 | 268 | 9,000 | 1,340 |
| 2005-11-25 | 268 | 268 | 265 | 265 | 8,000 | 1,325 |
| 2005-11-24 | 277 | 277 | 266 | 268 | 19,000 | 1,340 |
| 2005-11-22 | 275 | 278 | 274 | 274 | 26,000 | 1,370 |
| 2005-11-21 | 276 | 276 | 272 | 274 | 20,000 | 1,370 |
| 2005-11-18 | 280 | 280 | 261 | 276 | 94,000 | 1,380 |
| 2005-11-17 | 289 | 289 | 274 | 274 | 45,000 | 1,370 |
| 2005-11-16 | 286 | 290 | 285 | 285 | 32,000 | 1,425 |
| 2005-11-15 | 285 | 297 | 285 | 294 | 36,000 | 1,470 |
| 2005-11-14 | 283 | 300 | 281 | 299 | 57,000 | 1,495 |
| 2005-11-11 | 283 | 285 | 281 | 281 | 5,000 | 1,405 |
| 2005-11-10 | 289 | 293 | 282 | 282 | 25,000 | 1,410 |
| 2005-11-09 | 283 | 290 | 280 | 289 | 32,000 | 1,445 |
| 2005-11-08 | 280 | 280 | 278 | 278 | 11,000 | 1,390 |
| 2005-11-07 | 285 | 285 | 280 | 282 | 19,000 | 1,410 |
| 2005-11-04 | 283 | 286 | 282 | 286 | 10,000 | 1,430 |
| 2005-11-02 | 289 | 289 | 281 | 282 | 34,000 | 1,410 |
| 2005-11-01 | 283 | 289 | 283 | 284 | 27,000 | 1,420 |
| 2005-10-31 | 279 | 290 | 278 | 280 | 55,000 | 1,400 |
| 2005-10-28 | 285 | 285 | 277 | 279 | 11,000 | 1,395 |
| 2005-10-27 | 282 | 285 | 277 | 285 | 11,000 | 1,425 |
| 2005-10-26 | 278 | 280 | 272 | 280 | 22,000 | 1,400 |
| 2005-10-25 | 284 | 284 | 279 | 279 | 9,000 | 1,395 |
| 2005-10-24 | 283 | 285 | 281 | 281 | 16,000 | 1,405 |
| 2005-10-21 | 288 | 288 | 280 | 280 | 20,000 | 1,400 |
| 2005-10-20 | 281 | 285 | 278 | 285 | 40,000 | 1,425 |
| 2005-10-19 | 292 | 298 | 280 | 284 | 162,000 | 1,420 |
| 2005-10-18 | 278 | 290 | 274 | 288 | 237,000 | 1,440 |
| 2005-10-17 | 274 | 276 | 271 | 275 | 33,000 | 1,375 |
| 2005-10-14 | 281 | 281 | 270 | 272 | 22,000 | 1,360 |
| 2005-10-13 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2005-10-12 | 270 | 281 | 268 | 276 | 28,000 | 1,380 |
| 2005-10-11 | 275 | 283 | 263 | 274 | 155,000 | 1,370 |
| 2005-10-07 | 263 | 305 | 263 | 280 | 1,324,000 | 1,400 |
| 2005-10-06 | 266 | 267 | 263 | 263 | 6,000 | 1,315 |
| 2005-10-05 | 263 | 264 | 261 | 264 | 19,000 | 1,320 |
| 2005-10-04 | 263 | 267 | 262 | 262 | 12,000 | 1,310 |
| 2005-10-03 | 265 | 270 | 261 | 261 | 13,000 | 1,305 |
| 2005-09-30 | 273 | 273 | 270 | 270 | 6,000 | 1,350 |
| 2005-09-29 | 267 | 275 | 265 | 275 | 25,000 | 1,375 |
| 2005-09-28 | 268 | 273 | 265 | 272 | 15,000 | 1,360 |
| 2005-09-27 | 270 | 275 | 270 | 275 | 2,000 | 1,375 |
| 2005-09-26 | 278 | 279 | 272 | 272 | 5,000 | 1,360 |
| 2005-09-22 | 283 | 283 | 275 | 275 | 6,000 | 1,375 |
| 2005-09-21 | 267 | 281 | 266 | 278 | 31,000 | 1,390 |
| 2005-09-20 | 277 | 279 | 270 | 270 | 31,000 | 1,350 |
| 2005-09-16 | 280 | 280 | 275 | 277 | 24,000 | 1,385 |
| 2005-09-15 | 279 | 279 | 272 | 276 | 40,000 | 1,380 |
| 2005-09-14 | 280 | 284 | 278 | 279 | 16,000 | 1,395 |
| 2005-09-13 | 278 | 283 | 278 | 278 | 46,000 | 1,390 |
| 2005-09-12 | 280 | 293 | 280 | 283 | 162,000 | 1,415 |
| 2005-09-09 | 275 | 280 | 275 | 275 | 8,000 | 1,375 |
| 2005-09-08 | 272 | 293 | 272 | 275 | 70,000 | 1,375 |
| 2005-09-07 | 273 | 273 | 272 | 272 | 8,000 | 1,360 |
| 2005-09-06 | 280 | 283 | 274 | 277 | 22,000 | 1,385 |
| 2005-09-05 | 275 | 277 | 274 | 275 | 24,000 | 1,375 |
| 2005-09-02 | 283 | 283 | 275 | 283 | 63,000 | 1,415 |
| 2005-09-01 | 267 | 308 | 265 | 293 | 431,000 | 1,465 |
| 2005-08-31 | 266 | 267 | 262 | 265 | 11,000 | 1,325 |
| 2005-08-30 | 273 | 273 | 263 | 268 | 50,000 | 1,340 |
| 2005-08-29 | 267 | 274 | 260 | 274 | 14,000 | 1,370 |
| 2005-08-26 | 272 | 272 | 267 | 267 | 14,000 | 1,335 |
| 2005-08-25 | 272 | 277 | 271 | 271 | 34,000 | 1,355 |
| 2005-08-24 | 271 | 290 | 268 | 280 | 173,000 | 1,400 |
| 2005-08-23 | 267 | 267 | 265 | 267 | 20,000 | 1,335 |
| 2005-08-22 | 263 | 268 | 263 | 265 | 35,000 | 1,325 |
| 2005-08-19 | 271 | 273 | 266 | 268 | 31,000 | 1,340 |
| 2005-08-18 | 285 | 285 | 268 | 269 | 84,000 | 1,345 |
| 2005-08-17 | 310 | 326 | 275 | 286 | 981,000 | 1,430 |
| 2005-08-16 | 256 | 314 | 255 | 291 | 1,008,000 | 1,455 |
| 2005-08-15 | 248 | 249 | 246 | 249 | 11,000 | 1,245 |
| 2005-08-12 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2005-08-11 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 2005-08-10 | 242 | 245 | 242 | 245 | 8,000 | 1,225 |
| 2005-08-09 | 235 | 239 | 235 | 239 | 7,000 | 1,195 |
| 2005-08-08 | 235 | 235 | 230 | 230 | 13,000 | 1,150 |
| 2005-08-05 | 238 | 238 | 235 | 235 | 12,000 | 1,175 |
| 2005-08-04 | 247 | 247 | 239 | 241 | 49,000 | 1,205 |
| 2005-08-03 | 241 | 252 | 240 | 252 | 71,000 | 1,260 |
| 2005-08-02 | 244 | 244 | 241 | 242 | 11,000 | 1,210 |
| 2005-08-01 | 243 | 244 | 241 | 243 | 54,000 | 1,215 |
| 2005-07-29 | 241 | 241 | 241 | 241 | 17,000 | 1,205 |
| 2005-07-28 | 243 | 244 | 240 | 244 | 21,000 | 1,220 |
| 2005-07-27 | 249 | 249 | 244 | 245 | 17,000 | 1,225 |
| 2005-07-26 | 252 | 252 | 245 | 248 | 20,000 | 1,240 |
| 2005-07-25 | 246 | 249 | 238 | 248 | 44,000 | 1,240 |
| 2005-07-22 | 254 | 254 | 242 | 242 | 11,000 | 1,210 |
| 2005-07-21 | 247 | 252 | 247 | 249 | 28,000 | 1,245 |
| 2005-07-20 | 246 | 246 | 242 | 246 | 27,000 | 1,230 |
| 2005-07-19 | 242 | 245 | 239 | 243 | 15,000 | 1,215 |
| 2005-07-15 | 245 | 245 | 237 | 238 | 29,000 | 1,190 |
| 2005-07-14 | 236 | 243 | 234 | 242 | 22,000 | 1,210 |
| 2005-07-13 | 233 | 235 | 229 | 233 | 23,000 | 1,165 |
| 2005-07-12 | 236 | 238 | 233 | 238 | 14,000 | 1,190 |
| 2005-07-11 | 238 | 238 | 237 | 237 | 6,000 | 1,185 |
| 2005-07-08 | 240 | 244 | 240 | 241 | 7,000 | 1,205 |
| 2005-07-07 | 242 | 242 | 238 | 238 | 2,000 | 1,190 |
| 2005-07-06 | 241 | 244 | 241 | 244 | 5,000 | 1,220 |
| 2005-07-05 | 253 | 254 | 240 | 245 | 25,000 | 1,225 |
| 2005-07-04 | 244 | 254 | 243 | 250 | 33,000 | 1,250 |
| 2005-07-01 | 251 | 251 | 238 | 241 | 36,000 | 1,205 |
| 2005-06-30 | 251 | 252 | 250 | 251 | 22,000 | 1,255 |
| 2005-06-29 | 252 | 253 | 248 | 251 | 19,000 | 1,255 |
| 2005-06-28 | 253 | 260 | 253 | 253 | 24,000 | 1,265 |
| 2005-06-27 | 267 | 269 | 255 | 256 | 58,000 | 1,280 |
| 2005-06-24 | 257 | 269 | 247 | 266 | 114,000 | 1,330 |
| 2005-06-23 | 267 | 275 | 250 | 252 | 110,000 | 1,260 |
| 2005-06-22 | 282 | 290 | 265 | 272 | 119,000 | 1,360 |
| 2005-06-21 | 288 | 296 | 270 | 285 | 446,000 | 1,425 |
| 2005-06-20 | 308 | 308 | 308 | 308 | 182,000 | 1,540 |
| 2005-06-17 | 208 | 228 | 208 | 228 | 100,000 | 1,140 |
| 2005-06-16 | 175 | 180 | 175 | 178 | 11,000 | 890 |
| 2005-06-15 | 174 | 174 | 174 | 174 | 4,000 | 870 |
| 2005-06-14 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 2005-06-13 | 174 | 174 | 174 | 174 | 3,000 | 870 |
| 2005-06-10 | 175 | 175 | 174 | 174 | 4,000 | 870 |
| 2005-06-09 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2005-06-07 | 176 | 179 | 176 | 179 | 3,000 | 895 |
| 2005-06-06 | 178 | 180 | 178 | 180 | 2,000 | 900 |
| 2005-06-03 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2005-06-02 | 179 | 180 | 177 | 177 | 10,000 | 885 |
| 2005-06-01 | 184 | 184 | 184 | 184 | 3,000 | 920 |
| 2005-05-31 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2005-05-30 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2005-05-27 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2005-05-26 | 186 | 186 | 180 | 180 | 3,000 | 900 |
| 2005-05-25 | 186 | 189 | 183 | 183 | 19,000 | 915 |
| 2005-05-24 | 177 | 177 | 175 | 175 | 10,000 | 875 |
| 2005-05-23 | 186 | 186 | 186 | 186 | 5,000 | 930 |
| 2005-05-20 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 2005-05-19 | 189 | 189 | 180 | 181 | 6,000 | 905 |
| 2005-05-18 | 180 | 180 | 180 | 180 | 7,000 | 900 |
| 2005-05-17 | 183 | 183 | 180 | 180 | 21,000 | 900 |
| 2005-05-16 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2005-05-13 | 184 | 184 | 184 | 184 | 5,000 | 920 |
| 2005-05-12 | 184 | 184 | 184 | 184 | 3,000 | 920 |
| 2005-05-11 | 183 | 183 | 183 | 183 | 7,000 | 915 |
| 2005-05-10 | 183 | 184 | 183 | 184 | 4,000 | 920 |
| 2005-05-06 | 186 | 187 | 183 | 187 | 14,000 | 935 |
| 2005-05-02 | 188 | 191 | 185 | 186 | 23,000 | 930 |
| 2005-04-28 | 183 | 183 | 174 | 174 | 10,000 | 870 |
| 2005-04-27 | 189 | 190 | 189 | 190 | 4,000 | 950 |
| 2005-04-26 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2005-04-25 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2005-04-21 | 180 | 183 | 178 | 180 | 5,000 | 900 |
| 2005-04-20 | 177 | 185 | 177 | 185 | 7,000 | 925 |
| 2005-04-19 | 195 | 197 | 193 | 193 | 5,000 | 965 |
| 2005-04-18 | 182 | 182 | 175 | 175 | 13,000 | 875 |
| 2005-04-15 | 189 | 189 | 182 | 187 | 26,000 | 935 |
| 2005-04-14 | 193 | 193 | 187 | 187 | 14,000 | 935 |
| 2005-04-13 | 191 | 197 | 190 | 190 | 25,000 | 950 |
| 2005-04-12 | 186 | 189 | 186 | 189 | 8,000 | 945 |
| 2005-04-11 | 185 | 186 | 185 | 185 | 9,000 | 925 |
| 2005-04-08 | 184 | 184 | 182 | 182 | 7,000 | 910 |
| 2005-04-07 | 184 | 184 | 183 | 183 | 3,000 | 915 |
| 2005-04-06 | 182 | 185 | 182 | 184 | 14,000 | 920 |
| 2005-04-05 | 184 | 187 | 183 | 187 | 6,000 | 935 |
| 2005-04-04 | 185 | 186 | 185 | 186 | 2,000 | 930 |
| 2005-04-01 | 189 | 190 | 185 | 185 | 9,000 | 925 |
| 2005-03-31 | 184 | 185 | 184 | 184 | 8,000 | 920 |
| 2005-03-30 | 192 | 192 | 186 | 186 | 4,000 | 930 |
| 2005-03-29 | 191 | 192 | 191 | 192 | 7,000 | 960 |
| 2005-03-28 | 193 | 193 | 185 | 189 | 12,000 | 945 |
| 2005-03-25 | 195 | 195 | 185 | 188 | 36,000 | 940 |
| 2005-03-24 | 195 | 195 | 186 | 194 | 21,000 | 970 |
| 2005-03-23 | 197 | 197 | 184 | 190 | 37,000 | 950 |
| 2005-03-22 | 201 | 201 | 195 | 197 | 25,000 | 985 |
| 2005-03-18 | 201 | 202 | 196 | 200 | 60,000 | 1,000 |
| 2005-03-17 | 197 | 209 | 196 | 196 | 130,000 | 980 |
| 2005-03-16 | 195 | 195 | 189 | 194 | 22,000 | 970 |
| 2005-03-15 | 193 | 196 | 193 | 195 | 71,000 | 975 |
| 2005-03-14 | 189 | 193 | 189 | 189 | 26,000 | 945 |
| 2005-03-11 | 193 | 193 | 187 | 189 | 15,000 | 945 |
| 2005-03-10 | 190 | 192 | 188 | 192 | 17,000 | 960 |
| 2005-03-09 | 188 | 189 | 188 | 188 | 19,000 | 940 |
| 2005-03-08 | 193 | 193 | 187 | 188 | 35,000 | 940 |
| 2005-03-07 | 195 | 197 | 192 | 193 | 41,000 | 965 |
| 2005-03-04 | 187 | 191 | 186 | 191 | 25,000 | 955 |
| 2005-03-03 | 186 | 187 | 185 | 185 | 9,000 | 925 |
| 2005-03-02 | 185 | 185 | 182 | 184 | 35,000 | 920 |
| 2005-03-01 | 187 | 187 | 184 | 185 | 10,000 | 925 |
| 2005-02-28 | 186 | 189 | 185 | 186 | 27,000 | 930 |
| 2005-02-25 | 184 | 188 | 180 | 183 | 36,000 | 915 |
| 2005-02-24 | 186 | 186 | 181 | 183 | 30,000 | 915 |
| 2005-02-23 | 189 | 193 | 184 | 188 | 78,000 | 940 |
| 2005-02-22 | 194 | 194 | 181 | 186 | 128,000 | 930 |
| 2005-02-21 | 195 | 196 | 189 | 194 | 44,000 | 970 |
| 2005-02-18 | 212 | 216 | 188 | 194 | 222,000 | 970 |
| 2005-02-17 | 193 | 233 | 190 | 209 | 765,000 | 1,045 |
| 2005-02-16 | 190 | 195 | 185 | 185 | 72,000 | 925 |
| 2005-02-15 | 205 | 208 | 190 | 191 | 51,000 | 955 |
| 2005-02-14 | 201 | 218 | 194 | 200 | 166,000 | 1,000 |
| 2005-02-10 | 184 | 205 | 178 | 200 | 98,000 | 1,000 |
| 2005-02-09 | 183 | 188 | 179 | 183 | 31,000 | 915 |
| 2005-02-08 | 195 | 196 | 177 | 179 | 60,000 | 895 |
| 2005-02-07 | 168 | 200 | 168 | 200 | 62,000 | 1,000 |
| 2005-02-04 | 164 | 172 | 164 | 170 | 28,000 | 850 |
| 2005-02-03 | 166 | 170 | 164 | 164 | 19,000 | 820 |
| 2005-02-02 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2005-02-01 | 173 | 173 | 164 | 169 | 15,000 | 845 |
| 2005-01-31 | 171 | 173 | 171 | 173 | 8,000 | 865 |
| 2005-01-28 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2005-01-27 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2005-01-26 | 173 | 173 | 170 | 170 | 5,000 | 850 |
| 2005-01-25 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2005-01-20 | 167 | 171 | 167 | 171 | 2,000 | 855 |
| 2005-01-19 | 174 | 174 | 170 | 170 | 12,000 | 850 |
| 2005-01-18 | 174 | 174 | 174 | 174 | 6,000 | 870 |
| 2005-01-17 | 174 | 174 | 174 | 174 | 8,000 | 870 |
| 2005-01-13 | 171 | 173 | 171 | 173 | 8,000 | 865 |
| 2005-01-12 | 173 | 173 | 170 | 170 | 3,000 | 850 |
| 2005-01-11 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2005-01-07 | 168 | 171 | 168 | 171 | 6,000 | 855 |
| 2005-01-05 | 174 | 174 | 170 | 170 | 5,000 | 850 |
| 2005-01-04 | 179 | 179 | 179 | 179 | 3,000 | 895 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
