9360 鈴与シンワート(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2008-12-25 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2008-12-22 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2008-12-18 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2008-12-10 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2008-12-08 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 2008-12-05 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2008-12-02 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2008-11-28 | 126 | 126 | 125 | 125 | 4,000 | 625 |
| 2008-11-27 | 128 | 128 | 125 | 125 | 2,000 | 625 |
| 2008-11-26 | 135 | 135 | 129 | 129 | 4,000 | 645 |
| 2008-11-25 | 141 | 141 | 130 | 130 | 6,000 | 650 |
| 2008-11-21 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2008-11-20 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2008-11-18 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2008-10-31 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2008-10-30 | 139 | 139 | 135 | 135 | 2,000 | 675 |
| 2008-10-28 | 149 | 149 | 136 | 136 | 5,000 | 680 |
| 2008-10-27 | 147 | 147 | 147 | 147 | 3,000 | 735 |
| 2008-10-24 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2008-10-23 | 148 | 149 | 148 | 149 | 2,000 | 745 |
| 2008-10-22 | 136 | 136 | 136 | 136 | 2,000 | 680 |
| 2008-10-21 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2008-10-20 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2008-10-17 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2008-10-16 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2008-10-15 | 150 | 150 | 135 | 135 | 2,000 | 675 |
| 2008-10-10 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2008-10-09 | 147 | 150 | 147 | 150 | 3,000 | 750 |
| 2008-10-08 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2008-10-02 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2008-10-01 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2008-09-30 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2008-09-26 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2008-09-25 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2008-09-22 | 159 | 161 | 159 | 161 | 3,000 | 805 |
| 2008-09-19 | 194 | 194 | 169 | 174 | 4,000 | 870 |
| 2008-09-18 | 195 | 206 | 195 | 195 | 27,000 | 975 |
| 2008-09-17 | 168 | 205 | 168 | 205 | 38,000 | 1,025 |
| 2008-09-05 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2008-09-04 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2008-09-01 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2008-08-26 | 179 | 179 | 179 | 179 | 3,000 | 895 |
| 2008-08-25 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2008-08-18 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2008-08-15 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2008-08-11 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2008-08-06 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2008-08-01 | 179 | 180 | 179 | 180 | 2,000 | 900 |
| 2008-07-31 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2008-07-30 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2008-07-28 | 184 | 184 | 171 | 172 | 6,000 | 860 |
| 2008-07-25 | 183 | 183 | 183 | 183 | 4,000 | 915 |
| 2008-07-22 | 180 | 180 | 173 | 173 | 3,000 | 865 |
| 2008-07-18 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2008-07-07 | 181 | 181 | 181 | 181 | 3,000 | 905 |
| 2008-07-04 | 183 | 183 | 183 | 183 | 3,000 | 915 |
| 2008-07-02 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-06-26 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2008-06-25 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2008-06-24 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2008-06-20 | 175 | 175 | 170 | 170 | 2,000 | 850 |
| 2008-06-18 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-06-11 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-05-30 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2008-05-27 | 190 | 190 | 187 | 187 | 3,000 | 935 |
| 2008-05-26 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2008-05-22 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2008-05-21 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2008-05-20 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2008-05-19 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2008-05-16 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2008-05-07 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2008-04-28 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2008-04-25 | 164 | 164 | 157 | 157 | 4,000 | 785 |
| 2008-04-24 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2008-04-22 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2008-04-18 | 161 | 161 | 156 | 156 | 3,000 | 780 |
| 2008-04-17 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2008-04-02 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2008-04-01 | 180 | 180 | 165 | 167 | 5,000 | 835 |
| 2008-03-26 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2008-03-25 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2008-03-24 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2008-03-21 | 160 | 160 | 151 | 151 | 2,000 | 755 |
| 2008-03-19 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2008-03-18 | 175 | 175 | 155 | 160 | 10,000 | 800 |
| 2008-03-17 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2008-03-12 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2008-03-11 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2008-03-06 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2008-03-03 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2008-02-29 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2008-02-26 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2008-02-25 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2008-02-22 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2008-02-18 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2008-02-14 | 160 | 163 | 160 | 163 | 2,000 | 815 |
| 2008-02-07 | 160 | 160 | 155 | 155 | 2,000 | 775 |
| 2008-02-05 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2008-02-01 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-01-31 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2008-01-28 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2008-01-25 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2008-01-23 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2008-01-21 | 166 | 166 | 156 | 156 | 2,000 | 780 |
| 2008-01-17 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2008-01-15 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2008-01-10 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2008-01-09 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2008-01-07 | 184 | 184 | 184 | 184 | 1,000 | 920 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
