9360 鈴与シンワート(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2006-12-27 | 194 | 195 | 194 | 195 | 2,000 | 975 |
| 2006-12-26 | 194 | 194 | 194 | 194 | 4,000 | 970 |
| 2006-12-25 | 196 | 196 | 186 | 191 | 9,000 | 955 |
| 2006-12-22 | 182 | 182 | 181 | 181 | 2,000 | 905 |
| 2006-12-19 | 195 | 195 | 190 | 190 | 7,000 | 950 |
| 2006-12-18 | 208 | 208 | 195 | 195 | 7,000 | 975 |
| 2006-12-15 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2006-12-13 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2006-12-12 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 2006-12-11 | 193 | 193 | 193 | 193 | 4,000 | 965 |
| 2006-12-08 | 208 | 208 | 193 | 193 | 7,000 | 965 |
| 2006-12-06 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2006-12-05 | 195 | 195 | 194 | 194 | 3,000 | 970 |
| 2006-12-01 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2006-11-30 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2006-11-28 | 195 | 195 | 195 | 195 | 4,000 | 975 |
| 2006-11-27 | 183 | 190 | 183 | 190 | 30,000 | 950 |
| 2006-11-24 | 201 | 201 | 197 | 197 | 3,000 | 985 |
| 2006-11-22 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2006-11-21 | 200 | 200 | 195 | 195 | 12,000 | 975 |
| 2006-11-17 | 203 | 203 | 202 | 202 | 6,000 | 1,010 |
| 2006-11-16 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2006-11-15 | 198 | 202 | 198 | 202 | 3,000 | 1,010 |
| 2006-11-14 | 203 | 203 | 200 | 200 | 2,000 | 1,000 |
| 2006-11-13 | 202 | 202 | 201 | 201 | 2,000 | 1,005 |
| 2006-11-10 | 203 | 210 | 200 | 202 | 8,000 | 1,010 |
| 2006-11-06 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2006-11-01 | 208 | 208 | 208 | 208 | 3,000 | 1,040 |
| 2006-10-31 | 204 | 204 | 203 | 203 | 2,000 | 1,015 |
| 2006-10-30 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2006-10-27 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2006-10-26 | 209 | 209 | 205 | 205 | 4,000 | 1,025 |
| 2006-10-25 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 2006-10-24 | 205 | 206 | 205 | 206 | 4,000 | 1,030 |
| 2006-10-20 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2006-10-18 | 209 | 209 | 209 | 209 | 5,000 | 1,045 |
| 2006-10-17 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2006-10-16 | 205 | 205 | 204 | 204 | 5,000 | 1,020 |
| 2006-10-12 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2006-10-11 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2006-10-10 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2006-10-06 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2006-10-05 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2006-10-03 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2006-10-02 | 219 | 219 | 212 | 213 | 8,000 | 1,065 |
| 2006-09-29 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2006-09-28 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2006-09-27 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2006-09-26 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2006-09-25 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 2006-09-22 | 211 | 211 | 211 | 211 | 3,000 | 1,055 |
| 2006-09-21 | 218 | 218 | 211 | 211 | 3,000 | 1,055 |
| 2006-09-20 | 210 | 224 | 210 | 224 | 3,000 | 1,120 |
| 2006-09-19 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2006-09-11 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2006-09-05 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2006-09-01 | 219 | 219 | 219 | 219 | 3,000 | 1,095 |
| 2006-08-28 | 220 | 220 | 207 | 207 | 4,000 | 1,035 |
| 2006-08-25 | 209 | 214 | 209 | 214 | 3,000 | 1,070 |
| 2006-08-24 | 203 | 204 | 203 | 204 | 2,000 | 1,020 |
| 2006-08-23 | 204 | 204 | 204 | 204 | 3,000 | 1,020 |
| 2006-08-22 | 206 | 210 | 206 | 207 | 7,000 | 1,035 |
| 2006-08-21 | 203 | 209 | 203 | 208 | 4,000 | 1,040 |
| 2006-08-18 | 203 | 203 | 203 | 203 | 5,000 | 1,015 |
| 2006-08-17 | 203 | 204 | 203 | 203 | 6,000 | 1,015 |
| 2006-08-15 | 200 | 203 | 200 | 201 | 10,000 | 1,005 |
| 2006-08-11 | 207 | 207 | 207 | 207 | 2,000 | 1,035 |
| 2006-08-10 | 221 | 221 | 207 | 207 | 5,000 | 1,035 |
| 2006-08-08 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2006-08-07 | 210 | 210 | 199 | 199 | 6,000 | 995 |
| 2006-08-01 | 204 | 206 | 204 | 206 | 8,000 | 1,030 |
| 2006-07-31 | 195 | 200 | 195 | 200 | 5,000 | 1,000 |
| 2006-07-27 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2006-07-26 | 201 | 201 | 195 | 195 | 9,000 | 975 |
| 2006-07-25 | 200 | 200 | 198 | 198 | 3,000 | 990 |
| 2006-07-24 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2006-07-21 | 197 | 197 | 196 | 196 | 3,000 | 980 |
| 2006-07-20 | 195 | 195 | 195 | 195 | 8,000 | 975 |
| 2006-07-19 | 212 | 212 | 200 | 200 | 7,000 | 1,000 |
| 2006-07-18 | 208 | 208 | 197 | 197 | 10,000 | 985 |
| 2006-07-14 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2006-07-12 | 218 | 218 | 215 | 215 | 17,000 | 1,075 |
| 2006-07-11 | 225 | 228 | 225 | 228 | 3,000 | 1,140 |
| 2006-07-10 | 224 | 225 | 220 | 220 | 6,000 | 1,100 |
| 2006-07-07 | 225 | 225 | 215 | 215 | 4,000 | 1,075 |
| 2006-07-06 | 217 | 217 | 212 | 212 | 4,000 | 1,060 |
| 2006-07-05 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2006-07-04 | 216 | 216 | 215 | 215 | 3,000 | 1,075 |
| 2006-07-03 | 216 | 217 | 216 | 217 | 3,000 | 1,085 |
| 2006-06-30 | 223 | 223 | 220 | 220 | 10,000 | 1,100 |
| 2006-06-27 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2006-06-26 | 217 | 217 | 212 | 212 | 8,000 | 1,060 |
| 2006-06-23 | 218 | 218 | 210 | 212 | 12,000 | 1,060 |
| 2006-06-22 | 216 | 216 | 211 | 213 | 6,000 | 1,065 |
| 2006-06-21 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2006-06-20 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2006-06-19 | 231 | 231 | 229 | 229 | 5,000 | 1,145 |
| 2006-06-16 | 249 | 249 | 249 | 249 | 7,000 | 1,245 |
| 2006-06-14 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2006-06-12 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2006-06-09 | 223 | 223 | 210 | 210 | 4,000 | 1,050 |
| 2006-06-08 | 197 | 200 | 197 | 197 | 4,000 | 985 |
| 2006-06-07 | 204 | 218 | 204 | 217 | 5,000 | 1,085 |
| 2006-06-06 | 200 | 204 | 200 | 204 | 8,000 | 1,020 |
| 2006-06-05 | 201 | 201 | 200 | 200 | 3,000 | 1,000 |
| 2006-06-02 | 206 | 206 | 205 | 205 | 12,000 | 1,025 |
| 2006-06-01 | 235 | 235 | 214 | 214 | 19,000 | 1,070 |
| 2006-05-31 | 213 | 215 | 213 | 215 | 5,000 | 1,075 |
| 2006-05-30 | 233 | 233 | 230 | 233 | 8,000 | 1,165 |
| 2006-05-29 | 231 | 236 | 231 | 236 | 8,000 | 1,180 |
| 2006-05-26 | 250 | 250 | 235 | 239 | 9,000 | 1,195 |
| 2006-05-25 | 255 | 255 | 250 | 250 | 8,000 | 1,250 |
| 2006-05-24 | 240 | 240 | 235 | 235 | 4,000 | 1,175 |
| 2006-05-23 | 235 | 235 | 232 | 232 | 3,000 | 1,160 |
| 2006-05-22 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2006-05-19 | 238 | 245 | 238 | 245 | 4,000 | 1,225 |
| 2006-05-18 | 237 | 237 | 237 | 237 | 4,000 | 1,185 |
| 2006-05-17 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2006-05-16 | 236 | 236 | 231 | 231 | 3,000 | 1,155 |
| 2006-05-15 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2006-05-12 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2006-05-11 | 251 | 251 | 250 | 250 | 10,000 | 1,250 |
| 2006-05-09 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2006-05-02 | 257 | 257 | 252 | 252 | 4,000 | 1,260 |
| 2006-05-01 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2006-04-28 | 251 | 251 | 251 | 251 | 5,000 | 1,255 |
| 2006-04-26 | 264 | 264 | 254 | 254 | 2,000 | 1,270 |
| 2006-04-25 | 266 | 266 | 259 | 259 | 5,000 | 1,295 |
| 2006-04-21 | 259 | 260 | 256 | 260 | 9,000 | 1,300 |
| 2006-04-20 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2006-04-19 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2006-04-18 | 264 | 264 | 259 | 259 | 5,000 | 1,295 |
| 2006-04-17 | 267 | 267 | 259 | 259 | 4,000 | 1,295 |
| 2006-04-13 | 262 | 273 | 259 | 272 | 15,000 | 1,360 |
| 2006-04-12 | 261 | 266 | 261 | 266 | 2,000 | 1,330 |
| 2006-04-11 | 268 | 270 | 268 | 270 | 4,000 | 1,350 |
| 2006-04-10 | 267 | 268 | 260 | 268 | 5,000 | 1,340 |
| 2006-04-07 | 268 | 270 | 266 | 267 | 10,000 | 1,335 |
| 2006-04-06 | 260 | 267 | 260 | 263 | 28,000 | 1,315 |
| 2006-04-05 | 250 | 262 | 250 | 257 | 13,000 | 1,285 |
| 2006-04-04 | 253 | 253 | 251 | 251 | 7,000 | 1,255 |
| 2006-04-03 | 251 | 255 | 251 | 252 | 11,000 | 1,260 |
| 2006-03-31 | 247 | 247 | 247 | 247 | 3,000 | 1,235 |
| 2006-03-30 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2006-03-29 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2006-03-27 | 248 | 249 | 248 | 249 | 3,000 | 1,245 |
| 2006-03-24 | 242 | 242 | 241 | 241 | 2,000 | 1,205 |
| 2006-03-23 | 246 | 246 | 236 | 240 | 5,000 | 1,200 |
| 2006-03-22 | 246 | 246 | 246 | 246 | 10,000 | 1,230 |
| 2006-03-20 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2006-03-17 | 250 | 250 | 240 | 240 | 11,000 | 1,200 |
| 2006-03-16 | 240 | 246 | 240 | 246 | 4,000 | 1,230 |
| 2006-03-14 | 231 | 236 | 231 | 231 | 5,000 | 1,155 |
| 2006-03-13 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2006-03-10 | 231 | 235 | 231 | 235 | 3,000 | 1,175 |
| 2006-03-07 | 232 | 232 | 231 | 231 | 2,000 | 1,155 |
| 2006-03-06 | 249 | 249 | 234 | 234 | 2,000 | 1,170 |
| 2006-03-03 | 249 | 249 | 221 | 234 | 9,000 | 1,170 |
| 2006-03-02 | 238 | 238 | 235 | 235 | 5,000 | 1,175 |
| 2006-03-01 | 249 | 249 | 238 | 238 | 3,000 | 1,190 |
| 2006-02-27 | 255 | 255 | 246 | 246 | 2,000 | 1,230 |
| 2006-02-24 | 245 | 250 | 245 | 245 | 6,000 | 1,225 |
| 2006-02-23 | 239 | 245 | 239 | 245 | 4,000 | 1,225 |
| 2006-02-21 | 214 | 215 | 214 | 215 | 2,000 | 1,075 |
| 2006-02-20 | 239 | 239 | 221 | 221 | 21,000 | 1,105 |
| 2006-02-17 | 270 | 270 | 242 | 242 | 16,000 | 1,210 |
| 2006-02-16 | 254 | 265 | 250 | 265 | 16,000 | 1,325 |
| 2006-02-14 | 254 | 255 | 230 | 238 | 20,000 | 1,190 |
| 2006-02-13 | 262 | 262 | 255 | 255 | 8,000 | 1,275 |
| 2006-02-10 | 265 | 265 | 262 | 262 | 12,000 | 1,310 |
| 2006-02-09 | 265 | 265 | 265 | 265 | 7,000 | 1,325 |
| 2006-02-08 | 269 | 269 | 265 | 265 | 16,000 | 1,325 |
| 2006-02-07 | 265 | 268 | 265 | 268 | 6,000 | 1,340 |
| 2006-02-06 | 263 | 266 | 263 | 265 | 12,000 | 1,325 |
| 2006-02-03 | 263 | 263 | 262 | 262 | 25,000 | 1,310 |
| 2006-02-02 | 265 | 267 | 265 | 265 | 15,000 | 1,325 |
| 2006-02-01 | 271 | 271 | 262 | 265 | 26,000 | 1,325 |
| 2006-01-31 | 273 | 274 | 271 | 271 | 11,000 | 1,355 |
| 2006-01-30 | 269 | 272 | 269 | 271 | 21,000 | 1,355 |
| 2006-01-27 | 272 | 272 | 266 | 268 | 15,000 | 1,340 |
| 2006-01-26 | 269 | 271 | 269 | 271 | 5,000 | 1,355 |
| 2006-01-25 | 268 | 269 | 266 | 267 | 13,000 | 1,335 |
| 2006-01-24 | 263 | 265 | 263 | 265 | 5,000 | 1,325 |
| 2006-01-23 | 265 | 265 | 262 | 263 | 14,000 | 1,315 |
| 2006-01-20 | 266 | 272 | 265 | 265 | 32,000 | 1,325 |
| 2006-01-19 | 255 | 271 | 255 | 271 | 18,000 | 1,355 |
| 2006-01-18 | 280 | 280 | 260 | 263 | 43,000 | 1,315 |
| 2006-01-17 | 290 | 290 | 281 | 283 | 32,000 | 1,415 |
| 2006-01-16 | 292 | 297 | 292 | 293 | 12,000 | 1,465 |
| 2006-01-13 | 290 | 293 | 290 | 291 | 15,000 | 1,455 |
| 2006-01-12 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 2006-01-11 | 297 | 297 | 290 | 290 | 9,000 | 1,450 |
| 2006-01-10 | 301 | 301 | 293 | 293 | 12,000 | 1,465 |
| 2006-01-06 | 295 | 299 | 292 | 296 | 23,000 | 1,480 |
| 2006-01-05 | 285 | 292 | 285 | 292 | 10,000 | 1,460 |
| 2006-01-04 | 292 | 292 | 288 | 288 | 3,000 | 1,440 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
