9360 鈴与シンワート(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 148 | 148 | 148 | 148 | 6,000 | 740 |
| 2014-12-29 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2014-12-25 | 147 | 147 | 146 | 146 | 13,000 | 730 |
| 2014-12-24 | 150 | 150 | 149 | 149 | 7,000 | 745 |
| 2014-12-22 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2014-12-19 | 146 | 150 | 146 | 150 | 9,000 | 750 |
| 2014-12-18 | 146 | 146 | 145 | 146 | 21,000 | 730 |
| 2014-12-17 | 149 | 149 | 149 | 149 | 57,000 | 745 |
| 2014-12-16 | 146 | 147 | 146 | 147 | 3,000 | 735 |
| 2014-12-15 | 148 | 149 | 147 | 149 | 14,000 | 745 |
| 2014-12-12 | 149 | 150 | 149 | 149 | 3,000 | 745 |
| 2014-12-11 | 150 | 150 | 150 | 150 | 13,000 | 750 |
| 2014-12-10 | 153 | 153 | 153 | 153 | 4,000 | 765 |
| 2014-12-09 | 153 | 153 | 153 | 153 | 3,000 | 765 |
| 2014-12-08 | 154 | 154 | 147 | 154 | 46,000 | 770 |
| 2014-12-05 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2014-12-04 | 153 | 154 | 153 | 154 | 8,000 | 770 |
| 2014-12-02 | 157 | 157 | 151 | 153 | 12,000 | 765 |
| 2014-12-01 | 156 | 156 | 156 | 156 | 6,000 | 780 |
| 2014-11-28 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2014-11-26 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2014-11-25 | 155 | 155 | 155 | 155 | 5,000 | 775 |
| 2014-11-21 | 151 | 154 | 151 | 154 | 2,000 | 770 |
| 2014-11-20 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2014-11-19 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2014-11-18 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2014-11-13 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2014-11-12 | 149 | 150 | 149 | 149 | 9,000 | 745 |
| 2014-11-11 | 151 | 151 | 150 | 150 | 22,000 | 750 |
| 2014-11-07 | 152 | 152 | 150 | 150 | 18,000 | 750 |
| 2014-11-06 | 152 | 153 | 152 | 153 | 2,000 | 765 |
| 2014-11-05 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2014-11-04 | 152 | 154 | 151 | 151 | 13,000 | 755 |
| 2014-10-31 | 157 | 157 | 149 | 150 | 20,000 | 750 |
| 2014-10-28 | 160 | 160 | 156 | 156 | 2,000 | 780 |
| 2014-10-27 | 155 | 156 | 155 | 155 | 4,000 | 775 |
| 2014-10-24 | 155 | 155 | 155 | 155 | 6,000 | 775 |
| 2014-10-23 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2014-10-22 | 155 | 157 | 152 | 154 | 7,000 | 770 |
| 2014-10-20 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2014-10-16 | 156 | 156 | 155 | 155 | 3,000 | 775 |
| 2014-10-15 | 157 | 159 | 157 | 159 | 2,000 | 795 |
| 2014-10-10 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2014-10-09 | 161 | 161 | 160 | 160 | 4,000 | 800 |
| 2014-10-08 | 162 | 162 | 162 | 162 | 4,000 | 810 |
| 2014-10-02 | 170 | 170 | 167 | 167 | 6,000 | 835 |
| 2014-10-01 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2014-09-29 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2014-09-26 | 165 | 165 | 164 | 164 | 2,000 | 820 |
| 2014-09-25 | 167 | 167 | 167 | 167 | 5,000 | 835 |
| 2014-09-24 | 166 | 166 | 166 | 166 | 3,000 | 830 |
| 2014-09-22 | 166 | 168 | 166 | 168 | 6,000 | 840 |
| 2014-09-19 | 164 | 164 | 163 | 163 | 3,000 | 815 |
| 2014-09-18 | 160 | 162 | 160 | 162 | 12,000 | 810 |
| 2014-09-17 | 165 | 166 | 165 | 165 | 10,000 | 825 |
| 2014-09-16 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2014-09-12 | 166 | 166 | 165 | 165 | 10,000 | 825 |
| 2014-09-11 | 168 | 168 | 166 | 166 | 9,000 | 830 |
| 2014-09-09 | 168 | 168 | 167 | 167 | 4,000 | 835 |
| 2014-09-08 | 169 | 169 | 168 | 168 | 2,000 | 840 |
| 2014-09-03 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2014-09-02 | 170 | 170 | 170 | 170 | 7,000 | 850 |
| 2014-09-01 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2014-08-29 | 167 | 169 | 166 | 169 | 7,000 | 845 |
| 2014-08-28 | 167 | 167 | 167 | 167 | 5,000 | 835 |
| 2014-08-27 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2014-08-25 | 169 | 169 | 168 | 168 | 9,000 | 840 |
| 2014-08-22 | 170 | 170 | 169 | 169 | 3,000 | 845 |
| 2014-08-21 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2014-08-20 | 170 | 171 | 170 | 171 | 2,000 | 855 |
| 2014-08-18 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2014-08-15 | 174 | 174 | 170 | 170 | 16,000 | 850 |
| 2014-08-14 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2014-08-13 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2014-08-08 | 182 | 187 | 182 | 187 | 2,000 | 935 |
| 2014-08-07 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2014-08-06 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2014-08-05 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2014-08-01 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2014-07-31 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2014-07-30 | 172 | 174 | 172 | 174 | 7,000 | 870 |
| 2014-07-29 | 180 | 180 | 176 | 176 | 7,000 | 880 |
| 2014-07-28 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2014-07-25 | 178 | 178 | 178 | 178 | 14,000 | 890 |
| 2014-07-24 | 171 | 172 | 170 | 172 | 3,000 | 860 |
| 2014-07-23 | 169 | 173 | 169 | 173 | 6,000 | 865 |
| 2014-07-18 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2014-07-11 | 168 | 168 | 166 | 166 | 3,000 | 830 |
| 2014-07-09 | 173 | 173 | 173 | 173 | 9,000 | 865 |
| 2014-07-08 | 170 | 173 | 169 | 173 | 8,000 | 865 |
| 2014-07-07 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2014-07-04 | 166 | 166 | 165 | 165 | 3,000 | 825 |
| 2014-07-03 | 166 | 168 | 166 | 168 | 3,000 | 840 |
| 2014-07-02 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2014-07-01 | 163 | 163 | 163 | 163 | 5,000 | 815 |
| 2014-06-30 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2014-06-25 | 165 | 165 | 164 | 165 | 5,000 | 825 |
| 2014-06-24 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2014-06-23 | 165 | 167 | 165 | 167 | 3,000 | 835 |
| 2014-06-20 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2014-06-19 | 165 | 165 | 165 | 165 | 7,000 | 825 |
| 2014-06-18 | 164 | 165 | 164 | 165 | 58,000 | 825 |
| 2014-06-17 | 161 | 164 | 161 | 164 | 3,000 | 820 |
| 2014-06-12 | 163 | 163 | 163 | 163 | 5,000 | 815 |
| 2014-06-04 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2014-06-03 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2014-05-30 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2014-05-26 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2014-05-22 | 157 | 158 | 157 | 158 | 6,000 | 790 |
| 2014-05-20 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2014-05-16 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2014-05-15 | 158 | 161 | 158 | 161 | 3,000 | 805 |
| 2014-05-13 | 158 | 158 | 158 | 158 | 4,000 | 790 |
| 2014-05-12 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2014-05-09 | 162 | 162 | 162 | 162 | 4,000 | 810 |
| 2014-05-08 | 165 | 165 | 162 | 162 | 2,000 | 810 |
| 2014-05-07 | 168 | 168 | 168 | 168 | 4,000 | 840 |
| 2014-05-02 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2014-05-01 | 168 | 168 | 166 | 166 | 2,000 | 830 |
| 2014-04-30 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2014-04-25 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2014-04-21 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2014-04-18 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2014-04-17 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2014-04-11 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2014-04-09 | 169 | 169 | 166 | 166 | 4,000 | 830 |
| 2014-04-03 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2014-04-01 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2014-03-28 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2014-03-27 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2014-03-26 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2014-03-25 | 168 | 168 | 168 | 168 | 3,000 | 840 |
| 2014-03-24 | 165 | 166 | 165 | 166 | 2,000 | 830 |
| 2014-03-20 | 167 | 167 | 165 | 165 | 4,000 | 825 |
| 2014-03-18 | 169 | 169 | 167 | 167 | 4,000 | 835 |
| 2014-03-17 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2014-03-14 | 168 | 171 | 168 | 171 | 5,000 | 855 |
| 2014-03-13 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2014-03-12 | 169 | 171 | 169 | 171 | 5,000 | 855 |
| 2014-03-04 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2014-03-03 | 180 | 180 | 179 | 179 | 2,000 | 895 |
| 2014-02-28 | 168 | 173 | 168 | 173 | 9,000 | 865 |
| 2014-02-26 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2014-02-25 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2014-02-24 | 169 | 169 | 169 | 169 | 3,000 | 845 |
| 2014-02-20 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2014-02-18 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2014-02-17 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2014-02-14 | 173 | 173 | 171 | 171 | 4,000 | 855 |
| 2014-02-12 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2014-02-10 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2014-02-04 | 175 | 175 | 170 | 175 | 14,000 | 875 |
| 2014-02-03 | 187 | 187 | 180 | 180 | 4,000 | 900 |
| 2014-01-31 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2014-01-30 | 182 | 182 | 182 | 182 | 5,000 | 910 |
| 2014-01-29 | 192 | 193 | 190 | 190 | 13,000 | 950 |
| 2014-01-28 | 182 | 192 | 182 | 182 | 13,000 | 910 |
| 2014-01-27 | 182 | 182 | 177 | 177 | 4,000 | 885 |
| 2014-01-24 | 185 | 185 | 182 | 182 | 9,000 | 910 |
| 2014-01-23 | 187 | 187 | 187 | 187 | 3,000 | 935 |
| 2014-01-22 | 186 | 187 | 186 | 187 | 2,000 | 935 |
| 2014-01-21 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2014-01-20 | 189 | 193 | 179 | 193 | 18,000 | 965 |
| 2014-01-17 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2014-01-16 | 184 | 187 | 184 | 187 | 10,000 | 935 |
| 2014-01-15 | 177 | 183 | 177 | 183 | 7,000 | 915 |
| 2014-01-10 | 172 | 174 | 172 | 174 | 8,000 | 870 |
| 2014-01-09 | 174 | 174 | 171 | 171 | 5,000 | 855 |
| 2014-01-08 | 176 | 178 | 176 | 176 | 3,000 | 880 |
| 2014-01-07 | 174 | 179 | 172 | 172 | 14,000 | 860 |
| 2014-01-06 | 171 | 171 | 171 | 171 | 3,000 | 855 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
