9360 鈴与シンワート(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	127	127	127	127	1,000	635
2012-12-27	127	127	127	127	1,000	635
2012-12-25	127	127	127	127	3,000	635
2012-12-21	127	127	127	127	4,000	635
2012-12-20	125	126	125	126	2,000	630
2012-12-18	128	128	123	123	2,000	615
2012-12-17	127	127	127	127	1,000	635
2012-12-10	127	127	127	127	6,000	635
2012-12-07	121	121	121	121	1,000	605
2012-12-05	123	125	123	125	3,000	625
2012-12-04	125	125	125	125	1,000	625
2012-12-03	130	130	130	130	1,000	650
2012-11-30	130	130	130	130	8,000	650
2012-11-26	127	127	127	127	4,000	635
2012-11-22	124	124	123	124	4,000	620
2012-11-20	122	122	122	122	1,000	610
2012-11-16	122	122	122	122	1,000	610
2012-11-14	121	121	116	116	5,000	580
2012-11-13	124	124	124	124	1,000	620
2012-11-12	125	125	125	125	1,000	625
2012-11-05	130	130	130	130	2,000	650
2012-11-02	128	130	128	130	4,000	650
2012-11-01	127	127	127	127	4,000	635
2012-10-31	129	130	129	130	12,000	650
2012-10-30	139	139	139	139	1,000	695
2012-10-29	141	141	140	140	2,000	700
2012-10-26	141	141	141	141	1,000	705
2012-10-25	141	142	141	141	13,000	705
2012-10-24	140	141	140	140	7,000	700
2012-10-23	139	139	138	139	12,000	695
2012-10-22	136	138	136	138	2,000	690
2012-10-19	135	137	135	137	5,000	685
2012-10-18	136	136	131	131	3,000	655
2012-10-11	136	136	136	136	56,000	680
2012-10-04	132	136	132	136	2,000	680
2012-10-03	136	136	136	136	1,000	680
2012-10-02	138	138	138	138	1,000	690
2012-10-01	138	138	138	138	1,000	690
2012-09-25	135	135	135	135	6,000	675
2012-09-24	130	130	130	130	2,000	650
2012-09-21	130	132	130	130	12,000	650
2012-09-20	135	135	135	135	3,000	675
2012-09-19	135	136	134	134	4,000	670
2012-09-18	126	126	126	126	1,000	630
2012-09-05	128	128	128	128	2,000	640
2012-09-04	126	130	126	130	5,000	650
2012-09-03	126	130	126	130	4,000	650
2012-08-31	126	126	126	126	1,000	630
2012-08-29	124	124	124	124	1,000	620
2012-08-28	120	125	120	125	6,000	625
2012-08-27	123	123	123	123	4,000	615
2012-08-24	123	128	123	128	3,000	640
2012-08-21	121	121	121	121	1,000	605
2012-08-20	123	123	123	123	1,000	615
2012-08-17	123	123	119	123	4,000	615
2012-08-16	117	120	117	118	6,000	590
2012-08-15	124	155	114	117	37,000	585
2012-08-14	124	124	124	124	1,000	620
2012-08-01	134	134	134	134	2,000	670
2012-07-25	133	133	133	133	11,000	665
2012-07-23	127	128	127	127	3,000	635
2012-07-19	130	130	130	130	2,000	650
2012-07-10	130	130	130	130	7,000	650
2012-07-06	126	126	126	126	1,000	630
2012-07-05	128	128	122	126	3,000	630
2012-07-04	123	123	123	123	1,000	615
2012-07-02	126	126	126	126	1,000	630
2012-06-29	125	125	125	125	6,000	625
2012-06-25	123	123	123	123	3,000	615
2012-06-21	118	118	118	118	1,000	590
2012-06-18	118	118	118	118	1,000	590
2012-06-12	111	111	111	111	1,000	555
2012-06-11	111	111	111	111	1,000	555
2012-06-05	112	112	112	112	1,000	560
2012-06-04	123	123	113	113	4,000	565
2012-06-01	119	119	119	119	3,000	595
2012-05-31	114	114	114	114	1,000	570
2012-05-25	115	115	111	113	6,000	565
2012-05-24	112	113	112	112	3,000	560
2012-05-21	113	113	113	113	3,000	565
2012-05-18	116	116	116	116	1,000	580
2012-05-14	114	114	114	114	3,000	570
2012-05-10	119	119	119	119	3,000	595
2012-05-07	127	127	123	123	3,000	615
2012-05-01	125	125	125	125	1,000	625
2012-04-25	124	124	124	124	3,000	620
2012-04-24	125	125	125	125	1,000	625
2012-04-23	125	125	125	125	1,000	625
2012-04-20	125	126	125	126	2,000	630
2012-04-18	128	128	128	128	1,000	640
2012-04-12	123	123	123	123	4,000	615
2012-04-06	126	126	125	125	3,000	625
2012-04-05	127	127	127	127	1,000	635
2012-04-04	127	127	127	127	1,000	635
2012-04-02	134	134	127	127	3,000	635
2012-03-30	128	128	128	128	1,000	640
2012-03-29	126	126	126	126	1,000	630
2012-03-28	126	126	126	126	2,000	630
2012-03-26	130	130	130	130	5,000	650
2012-03-23	129	129	129	129	4,000	645
2012-03-21	129	129	129	129	1,000	645
2012-03-19	130	131	130	131	3,000	655
2012-03-16	130	132	130	132	5,000	660
2012-03-15	130	130	128	129	10,000	645
2012-03-14	130	135	130	135	2,000	675
2012-03-08	133	133	133	133	1,000	665
2012-03-07	132	132	132	132	1,000	660
2012-03-06	129	129	129	129	1,000	645
2012-03-02	132	132	132	132	1,000	660
2012-03-01	131	131	131	131	1,000	655
2012-02-28	133	133	133	133	2,000	665
2012-02-27	129	129	128	129	6,000	645
2012-02-24	129	129	129	129	1,000	645
2012-02-23	132	132	132	132	1,000	660
2012-02-20	132	132	132	132	1,000	660
2012-02-17	133	133	133	133	1,000	665
2012-02-16	128	130	128	130	2,000	650
2012-02-15	126	126	126	126	2,000	630
2012-02-14	128	128	128	128	2,000	640
2012-02-08	128	128	125	126	6,000	630
2012-02-07	128	128	128	128	1,000	640
2012-02-06	130	130	130	130	3,000	650
2012-02-01	140	140	140	140	3,000	700
2012-01-26	136	136	136	136	1,000	680
2012-01-25	137	139	137	139	4,000	695
2012-01-24	137	137	137	137	1,000	685
2012-01-23	137	137	137	137	1,000	685
2012-01-19	141	141	141	141	1,000	705
2012-01-18	138	141	136	141	3,000	705
2012-01-16	128	128	128	128	2,000	640
2012-01-12	136	136	131	131	2,000	655
2012-01-04	140	140	140	140	1,000	700

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