9360 鈴与シンワート(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 179 | 182 | 179 | 181 | 19,000 | 905 |
| 2015-12-29 | 175 | 179 | 172 | 179 | 11,000 | 895 |
| 2015-12-28 | 172 | 179 | 172 | 179 | 7,000 | 895 |
| 2015-12-25 | 173 | 173 | 170 | 170 | 4,000 | 850 |
| 2015-12-24 | 174 | 174 | 170 | 170 | 14,000 | 850 |
| 2015-12-22 | 177 | 178 | 175 | 175 | 12,000 | 875 |
| 2015-12-21 | 181 | 181 | 181 | 181 | 6,000 | 905 |
| 2015-12-18 | 182 | 182 | 181 | 181 | 2,000 | 905 |
| 2015-12-17 | 180 | 180 | 179 | 180 | 10,000 | 900 |
| 2015-12-16 | 178 | 180 | 177 | 180 | 17,000 | 900 |
| 2015-12-15 | 177 | 177 | 176 | 176 | 4,000 | 880 |
| 2015-12-14 | 185 | 185 | 176 | 178 | 56,000 | 890 |
| 2015-12-10 | 191 | 192 | 191 | 192 | 6,000 | 960 |
| 2015-12-09 | 198 | 198 | 191 | 191 | 4,000 | 955 |
| 2015-12-08 | 205 | 205 | 197 | 197 | 6,000 | 985 |
| 2015-12-04 | 195 | 200 | 195 | 200 | 2,000 | 1,000 |
| 2015-12-03 | 198 | 199 | 198 | 199 | 2,000 | 995 |
| 2015-12-02 | 196 | 199 | 196 | 199 | 2,000 | 995 |
| 2015-12-01 | 202 | 202 | 196 | 196 | 3,000 | 980 |
| 2015-11-27 | 196 | 198 | 196 | 198 | 7,000 | 990 |
| 2015-11-26 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2015-11-25 | 204 | 204 | 204 | 204 | 5,000 | 1,020 |
| 2015-11-24 | 203 | 203 | 202 | 202 | 2,000 | 1,010 |
| 2015-11-20 | 201 | 202 | 201 | 202 | 2,000 | 1,010 |
| 2015-11-18 | 208 | 208 | 206 | 206 | 2,000 | 1,030 |
| 2015-11-17 | 207 | 207 | 202 | 202 | 2,000 | 1,010 |
| 2015-11-12 | 201 | 205 | 201 | 204 | 13,000 | 1,020 |
| 2015-11-11 | 204 | 205 | 204 | 205 | 5,000 | 1,025 |
| 2015-11-10 | 200 | 201 | 200 | 201 | 6,000 | 1,005 |
| 2015-11-09 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2015-11-06 | 202 | 209 | 202 | 207 | 10,000 | 1,035 |
| 2015-11-05 | 201 | 207 | 200 | 204 | 7,000 | 1,020 |
| 2015-11-04 | 202 | 207 | 202 | 203 | 5,000 | 1,015 |
| 2015-11-02 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2015-10-30 | 203 | 207 | 203 | 204 | 13,000 | 1,020 |
| 2015-10-29 | 203 | 204 | 203 | 203 | 5,000 | 1,015 |
| 2015-10-28 | 197 | 205 | 197 | 204 | 12,000 | 1,020 |
| 2015-10-27 | 196 | 199 | 196 | 197 | 8,000 | 985 |
| 2015-10-26 | 197 | 197 | 195 | 195 | 5,000 | 975 |
| 2015-10-23 | 190 | 190 | 189 | 189 | 10,000 | 945 |
| 2015-10-22 | 187 | 215 | 187 | 192 | 91,000 | 960 |
| 2015-10-21 | 185 | 188 | 185 | 188 | 10,000 | 940 |
| 2015-10-20 | 187 | 189 | 187 | 187 | 12,000 | 935 |
| 2015-10-19 | 193 | 193 | 188 | 189 | 6,000 | 945 |
| 2015-10-16 | 188 | 190 | 188 | 190 | 4,000 | 950 |
| 2015-10-15 | 188 | 193 | 188 | 193 | 5,000 | 965 |
| 2015-10-14 | 192 | 193 | 192 | 192 | 3,000 | 960 |
| 2015-10-09 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2015-10-08 | 198 | 198 | 196 | 196 | 3,000 | 980 |
| 2015-10-06 | 198 | 203 | 198 | 198 | 6,000 | 990 |
| 2015-10-05 | 198 | 198 | 198 | 198 | 4,000 | 990 |
| 2015-10-02 | 198 | 199 | 194 | 196 | 8,000 | 980 |
| 2015-10-01 | 201 | 201 | 194 | 194 | 7,000 | 970 |
| 2015-09-30 | 197 | 207 | 197 | 198 | 26,000 | 990 |
| 2015-09-29 | 190 | 199 | 190 | 199 | 13,000 | 995 |
| 2015-09-28 | 200 | 206 | 200 | 204 | 21,000 | 1,020 |
| 2015-09-25 | 195 | 195 | 195 | 195 | 4,000 | 975 |
| 2015-09-24 | 193 | 195 | 189 | 195 | 16,000 | 975 |
| 2015-09-18 | 211 | 211 | 198 | 199 | 48,000 | 995 |
| 2015-09-17 | 205 | 207 | 201 | 204 | 14,000 | 1,020 |
| 2015-09-16 | 219 | 219 | 210 | 210 | 6,000 | 1,050 |
| 2015-09-15 | 219 | 227 | 210 | 219 | 53,000 | 1,095 |
| 2015-09-14 | 203 | 224 | 203 | 211 | 197,000 | 1,055 |
| 2015-09-11 | 199 | 201 | 195 | 195 | 19,000 | 975 |
| 2015-09-10 | 191 | 198 | 191 | 198 | 14,000 | 990 |
| 2015-09-09 | 194 | 197 | 193 | 195 | 46,000 | 975 |
| 2015-09-08 | 190 | 196 | 184 | 186 | 63,000 | 930 |
| 2015-09-07 | 184 | 185 | 183 | 185 | 22,000 | 925 |
| 2015-09-04 | 195 | 202 | 185 | 185 | 30,000 | 925 |
| 2015-09-03 | 191 | 201 | 191 | 198 | 25,000 | 990 |
| 2015-09-02 | 184 | 195 | 184 | 195 | 7,000 | 975 |
| 2015-09-01 | 196 | 197 | 188 | 189 | 34,000 | 945 |
| 2015-08-31 | 207 | 207 | 192 | 196 | 27,000 | 980 |
| 2015-08-28 | 204 | 207 | 198 | 207 | 15,000 | 1,035 |
| 2015-08-27 | 196 | 204 | 190 | 199 | 33,000 | 995 |
| 2015-08-26 | 190 | 196 | 185 | 196 | 22,000 | 980 |
| 2015-08-25 | 170 | 215 | 166 | 175 | 152,000 | 875 |
| 2015-08-24 | 195 | 202 | 168 | 170 | 55,000 | 850 |
| 2015-08-21 | 213 | 220 | 188 | 211 | 79,000 | 1,055 |
| 2015-08-20 | 223 | 224 | 221 | 222 | 13,000 | 1,110 |
| 2015-08-19 | 226 | 228 | 222 | 228 | 5,000 | 1,140 |
| 2015-08-18 | 238 | 238 | 230 | 230 | 7,000 | 1,150 |
| 2015-08-17 | 235 | 239 | 231 | 231 | 71,000 | 1,155 |
| 2015-08-14 | 220 | 239 | 220 | 230 | 174,000 | 1,150 |
| 2015-08-13 | 215 | 221 | 215 | 218 | 18,000 | 1,090 |
| 2015-08-12 | 221 | 221 | 215 | 215 | 13,000 | 1,075 |
| 2015-08-11 | 228 | 228 | 219 | 221 | 19,000 | 1,105 |
| 2015-08-10 | 229 | 229 | 222 | 227 | 38,000 | 1,135 |
| 2015-08-07 | 225 | 242 | 223 | 235 | 53,000 | 1,175 |
| 2015-08-06 | 220 | 242 | 220 | 242 | 71,000 | 1,210 |
| 2015-08-05 | 226 | 226 | 218 | 218 | 21,000 | 1,090 |
| 2015-08-04 | 225 | 226 | 223 | 226 | 6,000 | 1,130 |
| 2015-08-03 | 234 | 234 | 225 | 225 | 24,000 | 1,125 |
| 2015-07-31 | 239 | 239 | 227 | 231 | 20,000 | 1,155 |
| 2015-07-30 | 235 | 239 | 227 | 234 | 36,000 | 1,170 |
| 2015-07-29 | 234 | 235 | 227 | 235 | 21,000 | 1,175 |
| 2015-07-28 | 231 | 234 | 221 | 233 | 41,000 | 1,165 |
| 2015-07-27 | 243 | 243 | 235 | 235 | 31,000 | 1,175 |
| 2015-07-24 | 249 | 252 | 245 | 245 | 40,000 | 1,225 |
| 2015-07-23 | 239 | 245 | 239 | 242 | 28,000 | 1,210 |
| 2015-07-22 | 233 | 248 | 233 | 239 | 55,000 | 1,195 |
| 2015-07-21 | 233 | 235 | 231 | 234 | 31,000 | 1,170 |
| 2015-07-17 | 240 | 240 | 227 | 233 | 59,000 | 1,165 |
| 2015-07-16 | 242 | 244 | 234 | 237 | 25,000 | 1,185 |
| 2015-07-15 | 248 | 252 | 237 | 241 | 44,000 | 1,205 |
| 2015-07-14 | 231 | 260 | 231 | 248 | 154,000 | 1,240 |
| 2015-07-13 | 240 | 246 | 225 | 226 | 168,000 | 1,130 |
| 2015-07-10 | 274 | 283 | 240 | 244 | 485,000 | 1,220 |
| 2015-07-09 | 225 | 308 | 215 | 258 | 1,940,000 | 1,290 |
| 2015-07-08 | 220 | 229 | 209 | 229 | 119,000 | 1,145 |
| 2015-07-07 | 215 | 223 | 211 | 220 | 49,000 | 1,100 |
| 2015-07-06 | 211 | 216 | 208 | 208 | 40,000 | 1,040 |
| 2015-07-03 | 208 | 229 | 208 | 217 | 255,000 | 1,085 |
| 2015-07-02 | 202 | 213 | 202 | 205 | 34,000 | 1,025 |
| 2015-07-01 | 200 | 210 | 200 | 200 | 33,000 | 1,000 |
| 2015-06-30 | 201 | 201 | 195 | 197 | 12,000 | 985 |
| 2015-06-29 | 204 | 214 | 197 | 201 | 39,000 | 1,005 |
| 2015-06-26 | 209 | 210 | 206 | 208 | 17,000 | 1,040 |
| 2015-06-25 | 215 | 215 | 210 | 211 | 25,000 | 1,055 |
| 2015-06-24 | 210 | 215 | 206 | 212 | 51,000 | 1,060 |
| 2015-06-23 | 223 | 225 | 209 | 210 | 136,000 | 1,050 |
| 2015-06-22 | 215 | 217 | 210 | 214 | 172,000 | 1,070 |
| 2015-06-19 | 250 | 261 | 219 | 223 | 790,000 | 1,115 |
| 2015-06-18 | 204 | 244 | 200 | 244 | 552,000 | 1,220 |
| 2015-06-17 | 199 | 199 | 193 | 194 | 20,000 | 970 |
| 2015-06-16 | 197 | 198 | 196 | 197 | 9,000 | 985 |
| 2015-06-15 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2015-06-12 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2015-06-11 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2015-06-10 | 197 | 200 | 197 | 200 | 8,000 | 1,000 |
| 2015-06-09 | 200 | 200 | 199 | 199 | 3,000 | 995 |
| 2015-06-08 | 206 | 206 | 203 | 203 | 3,000 | 1,015 |
| 2015-06-05 | 200 | 203 | 199 | 200 | 8,000 | 1,000 |
| 2015-06-04 | 199 | 206 | 199 | 204 | 26,000 | 1,020 |
| 2015-06-03 | 201 | 201 | 189 | 198 | 57,000 | 990 |
| 2015-06-02 | 205 | 206 | 202 | 203 | 19,000 | 1,015 |
| 2015-06-01 | 208 | 208 | 203 | 208 | 16,000 | 1,040 |
| 2015-05-29 | 210 | 210 | 205 | 208 | 16,000 | 1,040 |
| 2015-05-28 | 210 | 213 | 210 | 211 | 13,000 | 1,055 |
| 2015-05-27 | 213 | 214 | 207 | 209 | 20,000 | 1,045 |
| 2015-05-26 | 213 | 215 | 208 | 209 | 34,000 | 1,045 |
| 2015-05-25 | 212 | 222 | 211 | 213 | 110,000 | 1,065 |
| 2015-05-22 | 201 | 210 | 201 | 210 | 65,000 | 1,050 |
| 2015-05-21 | 197 | 199 | 196 | 198 | 9,000 | 990 |
| 2015-05-20 | 199 | 200 | 193 | 197 | 16,000 | 985 |
| 2015-05-19 | 196 | 200 | 194 | 199 | 11,000 | 995 |
| 2015-05-18 | 200 | 200 | 192 | 197 | 44,000 | 985 |
| 2015-05-15 | 198 | 208 | 198 | 206 | 39,000 | 1,030 |
| 2015-05-14 | 205 | 205 | 196 | 201 | 47,000 | 1,005 |
| 2015-05-13 | 207 | 208 | 205 | 205 | 14,000 | 1,025 |
| 2015-05-12 | 211 | 211 | 207 | 209 | 27,000 | 1,045 |
| 2015-05-11 | 210 | 215 | 208 | 213 | 30,000 | 1,065 |
| 2015-05-08 | 208 | 218 | 201 | 211 | 95,000 | 1,055 |
| 2015-05-07 | 208 | 215 | 202 | 215 | 81,000 | 1,075 |
| 2015-05-01 | 223 | 223 | 211 | 211 | 69,000 | 1,055 |
| 2015-04-30 | 234 | 234 | 218 | 224 | 148,000 | 1,120 |
| 2015-04-28 | 242 | 245 | 232 | 234 | 119,000 | 1,170 |
| 2015-04-27 | 257 | 261 | 243 | 246 | 193,000 | 1,230 |
| 2015-04-24 | 254 | 286 | 245 | 265 | 983,000 | 1,325 |
| 2015-04-23 | 302 | 302 | 292 | 302 | 629,000 | 1,510 |
| 2015-04-22 | 176 | 222 | 173 | 222 | 761,000 | 1,110 |
| 2015-04-21 | 171 | 174 | 171 | 172 | 14,000 | 860 |
| 2015-04-20 | 167 | 177 | 167 | 172 | 63,000 | 860 |
| 2015-04-17 | 171 | 171 | 166 | 166 | 5,000 | 830 |
| 2015-04-16 | 168 | 171 | 168 | 168 | 9,000 | 840 |
| 2015-04-14 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2015-04-13 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2015-04-10 | 174 | 174 | 171 | 171 | 2,000 | 855 |
| 2015-04-09 | 170 | 176 | 170 | 170 | 18,000 | 850 |
| 2015-04-08 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2015-04-07 | 172 | 173 | 169 | 171 | 10,000 | 855 |
| 2015-04-06 | 167 | 171 | 167 | 171 | 6,000 | 855 |
| 2015-04-03 | 169 | 172 | 168 | 168 | 5,000 | 840 |
| 2015-04-02 | 171 | 171 | 169 | 170 | 7,000 | 850 |
| 2015-04-01 | 175 | 177 | 173 | 173 | 8,000 | 865 |
| 2015-03-31 | 164 | 174 | 164 | 171 | 36,000 | 855 |
| 2015-03-30 | 165 | 166 | 165 | 165 | 14,000 | 825 |
| 2015-03-27 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2015-03-26 | 171 | 174 | 170 | 171 | 20,000 | 855 |
| 2015-03-25 | 169 | 180 | 167 | 174 | 57,000 | 870 |
| 2015-03-24 | 170 | 171 | 169 | 169 | 16,000 | 845 |
| 2015-03-23 | 169 | 171 | 169 | 171 | 5,000 | 855 |
| 2015-03-20 | 170 | 172 | 170 | 171 | 5,000 | 855 |
| 2015-03-19 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2015-03-18 | 170 | 174 | 170 | 171 | 11,000 | 855 |
| 2015-03-17 | 179 | 179 | 170 | 172 | 48,000 | 860 |
| 2015-03-16 | 170 | 176 | 170 | 176 | 29,000 | 880 |
| 2015-03-13 | 173 | 173 | 169 | 169 | 9,000 | 845 |
| 2015-03-12 | 173 | 176 | 171 | 172 | 21,000 | 860 |
| 2015-03-11 | 169 | 176 | 166 | 174 | 74,000 | 870 |
| 2015-03-10 | 168 | 190 | 168 | 169 | 569,000 | 845 |
| 2015-03-09 | 164 | 164 | 163 | 163 | 18,000 | 815 |
| 2015-03-06 | 165 | 165 | 164 | 165 | 8,000 | 825 |
| 2015-03-05 | 168 | 169 | 167 | 167 | 15,000 | 835 |
| 2015-03-04 | 166 | 178 | 165 | 170 | 127,000 | 850 |
| 2015-03-03 | 170 | 170 | 158 | 163 | 47,000 | 815 |
| 2015-03-02 | 166 | 171 | 165 | 170 | 122,000 | 850 |
| 2015-02-27 | 165 | 166 | 163 | 166 | 31,000 | 830 |
| 2015-02-26 | 158 | 165 | 157 | 164 | 27,000 | 820 |
| 2015-02-25 | 157 | 160 | 155 | 159 | 21,000 | 795 |
| 2015-02-24 | 154 | 158 | 154 | 158 | 24,000 | 790 |
| 2015-02-23 | 154 | 155 | 154 | 154 | 5,000 | 770 |
| 2015-02-20 | 150 | 160 | 150 | 153 | 31,000 | 765 |
| 2015-02-19 | 150 | 150 | 150 | 150 | 11,000 | 750 |
| 2015-02-18 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2015-02-16 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2015-02-12 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2015-02-10 | 148 | 148 | 148 | 148 | 5,000 | 740 |
| 2015-02-09 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 2015-02-06 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2015-02-05 | 149 | 149 | 148 | 148 | 3,000 | 740 |
| 2015-02-04 | 149 | 149 | 146 | 149 | 18,000 | 745 |
| 2015-02-03 | 151 | 151 | 149 | 149 | 12,000 | 745 |
| 2015-02-02 | 152 | 152 | 152 | 152 | 12,000 | 760 |
| 2015-01-30 | 154 | 154 | 153 | 153 | 4,000 | 765 |
| 2015-01-29 | 152 | 155 | 152 | 154 | 8,000 | 770 |
| 2015-01-28 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2015-01-27 | 152 | 152 | 150 | 150 | 6,000 | 750 |
| 2015-01-26 | 153 | 153 | 152 | 153 | 5,000 | 765 |
| 2015-01-23 | 151 | 151 | 150 | 150 | 3,000 | 750 |
| 2015-01-21 | 150 | 150 | 149 | 149 | 2,000 | 745 |
| 2015-01-20 | 153 | 153 | 152 | 152 | 2,000 | 760 |
| 2015-01-19 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2015-01-16 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 2015-01-15 | 149 | 149 | 148 | 149 | 16,000 | 745 |
| 2015-01-14 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2015-01-13 | 151 | 151 | 151 | 151 | 3,000 | 755 |
| 2015-01-08 | 150 | 156 | 150 | 156 | 5,000 | 780 |
| 2015-01-07 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2015-01-06 | 151 | 153 | 151 | 153 | 2,000 | 765 |
| 2015-01-05 | 151 | 151 | 151 | 151 | 1,000 | 755 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
