9360 鈴与シンワート(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2007-12-26 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2007-12-25 | 176 | 176 | 170 | 170 | 6,000 | 850 |
| 2007-12-20 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2007-12-19 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2007-12-18 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2007-12-17 | 178 | 178 | 175 | 175 | 2,000 | 875 |
| 2007-12-14 | 178 | 180 | 178 | 180 | 5,000 | 900 |
| 2007-12-13 | 178 | 181 | 177 | 178 | 22,000 | 890 |
| 2007-12-12 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2007-12-11 | 193 | 193 | 193 | 193 | 3,000 | 965 |
| 2007-12-10 | 188 | 188 | 188 | 188 | 4,000 | 940 |
| 2007-12-05 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2007-12-04 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2007-11-30 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2007-11-27 | 184 | 194 | 175 | 175 | 5,000 | 875 |
| 2007-11-26 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2007-11-20 | 170 | 170 | 170 | 170 | 11,000 | 850 |
| 2007-11-19 | 172 | 172 | 171 | 171 | 3,000 | 855 |
| 2007-11-16 | 180 | 180 | 173 | 174 | 4,000 | 870 |
| 2007-11-15 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2007-11-14 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2007-11-13 | 171 | 175 | 171 | 175 | 3,000 | 875 |
| 2007-11-12 | 186 | 186 | 166 | 175 | 19,000 | 875 |
| 2007-11-09 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2007-11-06 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2007-11-01 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2007-10-30 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2007-10-29 | 193 | 193 | 192 | 192 | 3,000 | 960 |
| 2007-10-26 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2007-10-25 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2007-10-23 | 188 | 198 | 188 | 190 | 3,000 | 950 |
| 2007-10-22 | 192 | 192 | 192 | 192 | 3,000 | 960 |
| 2007-10-18 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2007-10-17 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2007-10-02 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2007-09-26 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2007-09-25 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 2007-09-21 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2007-09-19 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 2007-09-18 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2007-09-14 | 191 | 192 | 191 | 192 | 2,000 | 960 |
| 2007-09-05 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2007-09-04 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2007-09-03 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2007-08-31 | 195 | 195 | 191 | 191 | 2,000 | 955 |
| 2007-08-30 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2007-08-29 | 190 | 190 | 189 | 189 | 3,000 | 945 |
| 2007-08-28 | 197 | 197 | 193 | 193 | 3,000 | 965 |
| 2007-08-27 | 202 | 209 | 194 | 199 | 11,000 | 995 |
| 2007-08-24 | 198 | 198 | 186 | 186 | 5,000 | 930 |
| 2007-08-23 | 185 | 185 | 183 | 183 | 3,000 | 915 |
| 2007-08-22 | 185 | 185 | 185 | 185 | 6,000 | 925 |
| 2007-08-21 | 187 | 187 | 185 | 185 | 8,000 | 925 |
| 2007-08-20 | 190 | 190 | 180 | 188 | 20,000 | 940 |
| 2007-08-17 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2007-08-16 | 198 | 200 | 198 | 198 | 3,000 | 990 |
| 2007-08-15 | 198 | 198 | 198 | 198 | 3,000 | 990 |
| 2007-08-10 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 2007-08-09 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2007-08-08 | 201 | 201 | 200 | 200 | 2,000 | 1,000 |
| 2007-08-06 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2007-08-01 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2007-07-31 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2007-07-26 | 208 | 208 | 208 | 208 | 3,000 | 1,040 |
| 2007-07-25 | 208 | 208 | 208 | 208 | 3,000 | 1,040 |
| 2007-07-24 | 203 | 203 | 201 | 201 | 3,000 | 1,005 |
| 2007-07-23 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2007-07-19 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2007-07-18 | 203 | 203 | 200 | 200 | 9,000 | 1,000 |
| 2007-07-17 | 206 | 206 | 205 | 205 | 5,000 | 1,025 |
| 2007-07-13 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2007-07-11 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2007-07-09 | 211 | 211 | 211 | 211 | 3,000 | 1,055 |
| 2007-07-06 | 205 | 205 | 201 | 201 | 5,000 | 1,005 |
| 2007-07-04 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2007-07-02 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2007-06-29 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2007-06-27 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2007-06-26 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2007-06-25 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2007-06-22 | 204 | 204 | 203 | 203 | 2,000 | 1,015 |
| 2007-06-18 | 200 | 203 | 200 | 203 | 8,000 | 1,015 |
| 2007-06-15 | 194 | 194 | 193 | 193 | 3,000 | 965 |
| 2007-06-14 | 193 | 194 | 193 | 194 | 3,000 | 970 |
| 2007-06-12 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2007-06-11 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2007-06-06 | 196 | 197 | 196 | 197 | 2,000 | 985 |
| 2007-06-05 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2007-06-04 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2007-06-01 | 198 | 198 | 198 | 198 | 3,000 | 990 |
| 2007-05-31 | 194 | 194 | 193 | 193 | 3,000 | 965 |
| 2007-05-28 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2007-05-25 | 189 | 195 | 189 | 195 | 6,000 | 975 |
| 2007-05-24 | 186 | 191 | 186 | 191 | 8,000 | 955 |
| 2007-05-23 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2007-05-22 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2007-05-18 | 192 | 192 | 188 | 190 | 9,000 | 950 |
| 2007-05-17 | 199 | 202 | 198 | 202 | 9,000 | 1,010 |
| 2007-05-16 | 193 | 195 | 190 | 195 | 13,000 | 975 |
| 2007-05-15 | 199 | 199 | 194 | 194 | 6,000 | 970 |
| 2007-05-14 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2007-05-10 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2007-05-09 | 194 | 194 | 193 | 194 | 3,000 | 970 |
| 2007-05-07 | 202 | 202 | 202 | 202 | 3,000 | 1,010 |
| 2007-04-27 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2007-04-26 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2007-04-25 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2007-04-24 | 190 | 190 | 189 | 190 | 4,000 | 950 |
| 2007-04-20 | 191 | 191 | 190 | 190 | 2,000 | 950 |
| 2007-04-19 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2007-04-18 | 197 | 197 | 197 | 197 | 6,000 | 985 |
| 2007-04-17 | 194 | 194 | 193 | 193 | 3,000 | 965 |
| 2007-04-16 | 193 | 195 | 193 | 193 | 3,000 | 965 |
| 2007-04-13 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2007-04-11 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2007-04-09 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2007-04-05 | 193 | 195 | 193 | 195 | 2,000 | 975 |
| 2007-04-04 | 192 | 195 | 186 | 188 | 9,000 | 940 |
| 2007-04-03 | 210 | 210 | 192 | 192 | 6,000 | 960 |
| 2007-03-30 | 216 | 216 | 210 | 210 | 4,000 | 1,050 |
| 2007-03-29 | 206 | 206 | 206 | 206 | 5,000 | 1,030 |
| 2007-03-28 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2007-03-26 | 216 | 217 | 216 | 217 | 4,000 | 1,085 |
| 2007-03-23 | 218 | 218 | 218 | 218 | 2,000 | 1,090 |
| 2007-03-22 | 207 | 215 | 207 | 215 | 3,000 | 1,075 |
| 2007-03-20 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2007-03-19 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2007-03-16 | 216 | 216 | 216 | 216 | 5,000 | 1,080 |
| 2007-03-15 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2007-03-14 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2007-03-13 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2007-03-12 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2007-03-09 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2007-03-08 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2007-03-07 | 205 | 210 | 205 | 210 | 5,000 | 1,050 |
| 2007-03-06 | 202 | 205 | 200 | 205 | 6,000 | 1,025 |
| 2007-03-05 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2007-03-02 | 207 | 207 | 207 | 207 | 4,000 | 1,035 |
| 2007-03-01 | 213 | 213 | 208 | 208 | 2,000 | 1,040 |
| 2007-02-28 | 211 | 211 | 206 | 206 | 2,000 | 1,030 |
| 2007-02-27 | 213 | 220 | 213 | 218 | 17,000 | 1,090 |
| 2007-02-26 | 217 | 217 | 214 | 214 | 13,000 | 1,070 |
| 2007-02-23 | 219 | 219 | 214 | 218 | 25,000 | 1,090 |
| 2007-02-22 | 223 | 225 | 205 | 220 | 102,000 | 1,100 |
| 2007-02-21 | 236 | 246 | 236 | 246 | 115,000 | 1,230 |
| 2007-02-20 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2007-02-19 | 197 | 205 | 197 | 200 | 14,000 | 1,000 |
| 2007-02-16 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2007-02-15 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2007-02-14 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2007-02-13 | 198 | 198 | 192 | 192 | 3,000 | 960 |
| 2007-02-09 | 192 | 194 | 192 | 194 | 5,000 | 970 |
| 2007-02-08 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2007-02-07 | 191 | 191 | 189 | 189 | 2,000 | 945 |
| 2007-02-06 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2007-02-05 | 190 | 190 | 189 | 189 | 2,000 | 945 |
| 2007-02-02 | 190 | 191 | 190 | 191 | 2,000 | 955 |
| 2007-02-01 | 197 | 197 | 189 | 189 | 10,000 | 945 |
| 2007-01-31 | 191 | 194 | 191 | 194 | 2,000 | 970 |
| 2007-01-30 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2007-01-29 | 193 | 193 | 188 | 193 | 7,000 | 965 |
| 2007-01-26 | 194 | 202 | 194 | 197 | 10,000 | 985 |
| 2007-01-25 | 194 | 194 | 191 | 191 | 5,000 | 955 |
| 2007-01-24 | 194 | 194 | 190 | 190 | 8,000 | 950 |
| 2007-01-23 | 197 | 198 | 194 | 194 | 8,000 | 970 |
| 2007-01-22 | 195 | 197 | 194 | 194 | 4,000 | 970 |
| 2007-01-19 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2007-01-18 | 199 | 199 | 194 | 194 | 7,000 | 970 |
| 2007-01-17 | 195 | 196 | 195 | 196 | 2,000 | 980 |
| 2007-01-16 | 194 | 194 | 193 | 193 | 2,000 | 965 |
| 2007-01-11 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2007-01-10 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2007-01-09 | 190 | 200 | 190 | 200 | 4,000 | 1,000 |
| 2007-01-04 | 202 | 202 | 202 | 202 | 3,000 | 1,010 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
