9360 鈴与シンワート(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2009-12-25 | 110 | 112 | 109 | 109 | 5,000 | 545 |
| 2009-12-22 | 109 | 109 | 109 | 109 | 3,000 | 545 |
| 2009-12-18 | 112 | 112 | 109 | 109 | 2,000 | 545 |
| 2009-12-17 | 112 | 112 | 112 | 112 | 5,000 | 560 |
| 2009-12-14 | 112 | 112 | 112 | 112 | 2,000 | 560 |
| 2009-12-11 | 112 | 112 | 112 | 112 | 3,000 | 560 |
| 2009-12-10 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2009-12-09 | 116 | 116 | 116 | 116 | 7,000 | 580 |
| 2009-12-08 | 115 | 115 | 111 | 111 | 7,000 | 555 |
| 2009-12-03 | 118 | 123 | 116 | 123 | 9,000 | 615 |
| 2009-12-02 | 119 | 123 | 118 | 118 | 6,000 | 590 |
| 2009-12-01 | 125 | 125 | 119 | 119 | 3,000 | 595 |
| 2009-11-26 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2009-11-25 | 120 | 120 | 120 | 120 | 6,000 | 600 |
| 2009-11-24 | 121 | 121 | 118 | 118 | 5,000 | 590 |
| 2009-11-18 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2009-11-11 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2009-11-10 | 122 | 124 | 122 | 124 | 3,000 | 620 |
| 2009-11-09 | 125 | 125 | 125 | 125 | 4,000 | 625 |
| 2009-11-06 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2009-11-05 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2009-11-04 | 134 | 135 | 134 | 135 | 2,000 | 675 |
| 2009-10-30 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2009-10-29 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2009-10-28 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2009-10-27 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2009-10-26 | 139 | 139 | 139 | 139 | 4,000 | 695 |
| 2009-10-23 | 144 | 144 | 144 | 144 | 3,000 | 720 |
| 2009-10-22 | 147 | 147 | 143 | 143 | 4,000 | 715 |
| 2009-10-19 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2009-10-16 | 144 | 144 | 144 | 144 | 2,000 | 720 |
| 2009-10-02 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2009-09-29 | 165 | 170 | 141 | 150 | 13,000 | 750 |
| 2009-09-28 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2009-09-25 | 165 | 165 | 135 | 135 | 4,000 | 675 |
| 2009-09-24 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2009-09-18 | 146 | 146 | 143 | 143 | 2,000 | 715 |
| 2009-09-17 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2009-09-16 | 149 | 149 | 141 | 141 | 3,000 | 705 |
| 2009-09-02 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2009-09-01 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2009-08-26 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2009-08-25 | 148 | 148 | 148 | 148 | 3,000 | 740 |
| 2009-08-24 | 144 | 145 | 144 | 145 | 3,000 | 725 |
| 2009-08-21 | 144 | 144 | 144 | 144 | 5,000 | 720 |
| 2009-08-20 | 141 | 161 | 141 | 161 | 8,000 | 805 |
| 2009-08-19 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2009-08-18 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2009-08-10 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2009-08-06 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2009-08-05 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2009-08-04 | 132 | 137 | 132 | 137 | 2,000 | 685 |
| 2009-07-31 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2009-07-28 | 172 | 172 | 172 | 172 | 6,000 | 860 |
| 2009-07-27 | 150 | 165 | 150 | 165 | 9,000 | 825 |
| 2009-07-24 | 130 | 140 | 130 | 140 | 2,000 | 700 |
| 2009-07-23 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2009-07-17 | 129 | 129 | 129 | 129 | 2,000 | 645 |
| 2009-07-14 | 123 | 123 | 122 | 122 | 2,000 | 610 |
| 2009-07-13 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2009-07-10 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2009-07-09 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2009-07-08 | 125 | 125 | 125 | 125 | 3,000 | 625 |
| 2009-07-07 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2009-07-03 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2009-07-02 | 128 | 128 | 123 | 127 | 4,000 | 635 |
| 2009-07-01 | 123 | 123 | 123 | 123 | 4,000 | 615 |
| 2009-06-26 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 2009-06-25 | 128 | 128 | 128 | 128 | 2,000 | 640 |
| 2009-06-24 | 123 | 125 | 123 | 124 | 7,000 | 620 |
| 2009-06-18 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2009-06-16 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2009-06-11 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2009-06-09 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2009-06-05 | 125 | 125 | 120 | 120 | 3,000 | 600 |
| 2009-06-04 | 115 | 120 | 115 | 120 | 8,000 | 600 |
| 2009-06-03 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2009-06-01 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2009-05-26 | 124 | 124 | 124 | 124 | 4,000 | 620 |
| 2009-05-25 | 124 | 124 | 120 | 120 | 4,000 | 600 |
| 2009-05-22 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2009-05-18 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2009-05-15 | 125 | 125 | 120 | 120 | 2,000 | 600 |
| 2009-05-07 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2009-04-28 | 130 | 131 | 130 | 130 | 8,000 | 650 |
| 2009-04-27 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2009-04-24 | 112 | 114 | 112 | 114 | 2,000 | 570 |
| 2009-04-17 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2009-04-16 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2009-04-15 | 102 | 102 | 102 | 102 | 8,000 | 510 |
| 2009-04-14 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2009-04-13 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2009-04-06 | 112 | 112 | 112 | 112 | 2,000 | 560 |
| 2009-04-01 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2009-03-30 | 112 | 112 | 112 | 112 | 2,000 | 560 |
| 2009-03-26 | 112 | 112 | 112 | 112 | 3,000 | 560 |
| 2009-03-25 | 109 | 109 | 109 | 109 | 3,000 | 545 |
| 2009-03-23 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2009-03-18 | 106 | 106 | 106 | 106 | 2,000 | 530 |
| 2009-03-17 | 105 | 105 | 101 | 101 | 5,000 | 505 |
| 2009-03-16 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2009-03-13 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2009-03-12 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2009-03-11 | 110 | 110 | 105 | 105 | 2,000 | 525 |
| 2009-03-10 | 105 | 105 | 105 | 105 | 10,000 | 525 |
| 2009-03-09 | 113 | 113 | 111 | 111 | 6,000 | 555 |
| 2009-03-06 | 126 | 126 | 115 | 115 | 6,000 | 575 |
| 2009-03-04 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2009-02-26 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 2009-02-25 | 132 | 132 | 132 | 132 | 3,000 | 660 |
| 2009-02-24 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2009-02-23 | 126 | 126 | 122 | 122 | 5,000 | 610 |
| 2009-02-18 | 131 | 131 | 125 | 125 | 3,000 | 625 |
| 2009-02-16 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2009-02-13 | 126 | 126 | 125 | 125 | 3,000 | 625 |
| 2009-01-30 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2009-01-27 | 144 | 144 | 144 | 144 | 2,000 | 720 |
| 2009-01-26 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2009-01-23 | 131 | 136 | 131 | 136 | 4,000 | 680 |
| 2009-01-22 | 145 | 145 | 141 | 141 | 4,000 | 705 |
| 2009-01-21 | 136 | 146 | 136 | 146 | 4,000 | 730 |
| 2009-01-19 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2009-01-16 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2009-01-06 | 149 | 149 | 149 | 149 | 1,000 | 745 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
