9360 鈴与シンワート(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	117	117	117	117	1,000	585
2010-12-29	117	117	117	117	1,000	585
2010-12-27	120	120	111	116	9,000	580
2010-12-24	118	118	118	118	3,000	590
2010-12-20	120	120	120	120	2,000	600
2010-12-17	120	120	120	120	1,000	600
2010-12-16	119	119	119	119	1,000	595
2010-12-13	119	123	119	123	4,000	615
2010-12-10	118	118	118	118	1,000	590
2010-12-09	119	121	119	121	5,000	605
2010-12-08	121	122	121	122	12,000	610
2010-12-06	126	126	126	126	1,000	630
2010-12-02	130	130	128	128	2,000	640
2010-12-01	130	130	130	130	2,000	650
2010-11-30	126	126	125	125	2,000	625
2010-11-25	122	125	122	125	5,000	625
2010-11-24	126	126	122	122	3,000	610
2010-11-18	120	127	120	127	4,000	635
2010-11-17	120	120	120	120	1,000	600
2010-11-16	120	120	120	120	1,000	600
2010-11-08	115	115	115	115	1,000	575
2010-11-05	110	110	110	110	2,000	550
2010-11-01	123	123	113	113	4,000	565
2010-10-29	120	120	120	120	3,000	600
2010-10-25	125	125	125	125	3,000	625
2010-10-20	123	123	121	121	4,000	605
2010-10-18	126	126	123	123	3,000	615
2010-10-15	122	122	122	122	1,000	610
2010-10-13	127	127	127	127	1,000	635
2010-10-04	124	124	124	124	3,000	620
2010-10-01	129	129	129	129	3,000	645
2010-09-30	123	124	122	124	7,000	620
2010-09-28	133	133	133	133	1,000	665
2010-09-27	125	129	125	129	5,000	645
2010-09-24	125	125	125	125	1,000	625
2010-09-17	127	127	127	127	1,000	635
2010-09-16	123	123	123	123	8,000	615
2010-09-08	130	130	130	130	1,000	650
2010-09-01	134	134	134	134	2,000	670
2010-08-27	128	128	128	128	1,000	640
2010-08-25	128	128	128	128	4,000	640
2010-08-23	127	128	127	128	2,000	640
2010-08-18	128	128	128	128	1,000	640
2010-08-02	128	128	128	128	1,000	640
2010-07-30	128	128	128	128	1,000	640
2010-07-26	128	128	128	128	11,000	640
2010-07-23	121	127	121	127	4,000	635
2010-07-21	126	128	126	128	2,000	640
2010-07-20	128	128	128	128	4,000	640
2010-07-16	139	139	139	139	1,000	695
2010-07-08	140	140	140	140	6,000	700
2010-07-02	138	138	138	138	1,000	690
2010-07-01	138	138	138	138	1,000	690
2010-06-28	132	132	132	132	2,000	660
2010-06-25	138	138	138	138	3,000	690
2010-06-18	128	128	128	128	1,000	640
2010-06-17	130	130	128	128	2,000	640
2010-06-10	135	135	135	135	1,000	675
2010-06-04	141	141	141	141	1,000	705
2010-06-02	150	150	150	150	2,000	750
2010-06-01	143	143	143	143	1,000	715
2010-05-26	147	147	137	137	2,000	685
2010-05-25	147	147	147	147	2,000	735
2010-05-24	141	141	140	140	2,000	700
2010-05-18	143	143	143	143	1,000	715
2010-05-17	142	142	142	142	1,000	710
2010-05-06	147	147	147	147	2,000	735
2010-04-26	140	140	140	140	2,000	700
2010-04-23	139	140	139	140	3,000	700
2010-04-22	134	134	134	134	1,000	670
2010-04-20	135	135	132	132	2,000	660
2010-04-19	139	139	139	139	2,000	695
2010-04-16	138	138	134	138	3,000	690
2010-04-15	133	133	133	133	1,000	665
2010-04-08	131	131	131	131	1,000	655
2010-04-07	134	138	134	138	3,000	690
2010-04-06	129	129	129	129	1,000	645
2010-04-05	129	129	129	129	1,000	645
2010-04-02	134	134	134	134	2,000	670
2010-04-01	138	139	137	139	4,000	695
2010-03-31	131	131	131	131	2,000	655
2010-03-30	140	140	140	140	3,000	700
2010-03-29	133	133	133	133	1,000	665
2010-03-26	130	130	130	130	1,000	650
2010-03-25	137	137	137	137	3,000	685
2010-03-24	134	134	129	134	6,000	670
2010-03-19	130	131	130	131	3,000	655
2010-03-18	132	132	132	132	1,000	660
2010-03-17	127	127	127	127	1,000	635
2010-03-12	122	122	122	122	2,000	610
2010-03-11	125	125	125	125	1,000	625
2010-03-08	124	124	124	124	1,000	620
2010-03-04	130	130	125	125	2,000	625
2010-03-01	129	129	129	129	2,000	645
2010-02-25	126	126	126	126	4,000	630
2010-02-24	123	123	123	123	1,000	615
2010-02-18	122	122	122	122	2,000	610
2010-02-17	122	122	122	122	1,000	610
2010-02-12	118	118	118	118	1,000	590
2010-02-04	123	123	123	123	1,000	615
2010-02-03	123	123	123	123	1,000	615
2010-02-02	120	120	120	120	1,000	600
2010-02-01	123	123	118	118	5,000	590
2010-01-27	119	119	119	119	1,000	595
2010-01-26	119	119	119	119	2,000	595
2010-01-25	117	117	117	117	3,000	585
2010-01-22	117	117	117	117	1,000	585
2010-01-21	115	119	115	119	2,000	595
2010-01-19	115	115	115	115	3,000	575
2010-01-18	115	115	115	115	2,000	575
2010-01-15	111	111	111	111	2,000	555
2010-01-12	112	112	112	112	1,000	560
2010-01-07	113	113	113	113	1,000	565
2010-01-05	116	116	116	116	1,000	580
2010-01-04	113	113	113	113	2,000	565

分割・併合履歴： [2017-09-27]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30