1. HOME >
  2. 株価時系列 >
  3. 9360 >
  4. 2011年

9360 鈴与シンワート(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301401401401401,000700
2011-12-261351351351353,000675
2011-12-221301301301301,000650
2011-12-211311351301353,000675
2011-12-161331331331331,000665
2011-12-091291291291297,000645
2011-12-071221241221243,000620
2011-12-021221221221221,000610
2011-12-011221221131184,000590
2011-11-251231231231233,000615
2011-11-241231231231231,000615
2011-11-221181181181181,000590
2011-11-211251251191195,000595
2011-11-181351351301303,000650
2011-11-161251251251252,000625
2011-11-141241241241241,000620
2011-11-011281281251256,000625
2011-10-281281281281285,000640
2011-10-251331331331333,000665
2011-10-201311311301303,000650
2011-10-191361361361361,000680
2011-10-181341341341341,000670
2011-10-171341341341341,000670
2011-10-071371371371371,000685
2011-10-031381381381381,000690
2011-09-301361401361402,000700
2011-09-261381381261267,000630
2011-09-161301321301323,000660
2011-09-141251251251251,000625
2011-09-121211211211211,000605
2011-09-051221221221221,000610
2011-09-011271271271273,000635
2011-08-261211211211212,000605
2011-08-251251251251254,000625
2011-08-241301301301303,000650
2011-08-221261261261261,000630
2011-08-191241271241275,000635
2011-08-181291291291292,000645
2011-08-111241241241241,000620
2011-08-091171171171171,000585
2011-08-081221221221221,000610
2011-08-041311321261325,000660
2011-08-031351351351351,000675
2011-08-021361361361361,000680
2011-08-011411411411412,000705
2011-07-291361361361361,000680
2011-07-271341341341341,000670
2011-07-261371381351356,000675
2011-07-2514514514514510,000725
2011-07-221321391321392,000695
2011-07-211321321321321,000660
2011-07-201311311311311,000655
2011-07-191401401321322,000660
2011-07-151351351351351,000675
2011-07-111391391391395,000695
2011-07-081311331311332,000665
2011-07-051251251251251,000625
2011-07-041271271271271,000635
2011-07-011291321291326,000660
2011-06-301281281281281,000640
2011-06-291271271271273,000635
2011-06-271321321321324,000660
2011-06-231261261261261,000630
2011-06-221251271251272,000635
2011-06-211261261261261,000630
2011-06-171341341251253,000625
2011-06-161261261261261,000630
2011-06-011301301261264,000630
2011-05-251261261261263,000630
2011-05-241271271271271,000635
2011-05-201251251251255,000625
2011-05-181301301301301,000650
2011-05-111261261261261,000630
2011-05-101311311311311,000655
2011-05-091331331331331,000665
2011-05-061331331331331,000665
2011-05-021291291291291,000645
2011-04-251271291271294,000645
2011-04-221271271271272,000635
2011-04-191201201201201,000600
2011-04-181291291241243,000620
2011-04-151251251251251,000625
2011-04-141231231231231,000615
2011-04-121251251251251,000625
2011-04-111271271271271,000635
2011-04-081301301301301,000650
2011-04-071371371371371,000685
2011-04-011411411411412,000705
2011-03-311321351321352,000675
2011-03-251301321291327,000660
2011-03-241241241241243,000620
2011-03-231231231231231,000615
2011-03-221211261211262,000630
2011-03-181301301301301,000650
2011-03-151131131101103,000550
2011-03-141131131131132,000565
2011-03-071381381381381,000690
2011-03-041381381381381,000690
2011-03-021381381381382,000690
2011-03-011331331331333,000665
2011-02-281281291281294,000645
2011-02-251331331331333,000665
2011-02-241361361361361,000680
2011-02-181381381381381,000690
2011-02-171361391361393,000695
2011-02-141411411411412,000705
2011-02-101451451431436,000715
2011-02-0814916013916017,000800
2011-02-0713018113015427,000770
2011-02-041211311211318,000655
2011-02-031181181181182,000590
2011-02-011201201201202,000600
2011-01-311131151121153,000575
2011-01-281211211201205,000600
2011-01-261211211211211,000605
2011-01-251191191191193,000595
2011-01-241181191181196,000595
2011-01-201161161161161,000580
2011-01-191191191191194,000595
2011-01-181181191171195,000595
2011-01-171161161161161,000580
2011-01-131151181151186,000590
2011-01-121151151151155,000575
2011-01-111181181161162,000580
2011-01-061161161161161,000580
2011-01-051151151151152,000575
2011-01-041181181181182,000590

分割・併合履歴 ： [2017-09-27]1株→0.2株