9360 鈴与シンワート(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 826 | 826 | 826 | 826 | 1,400 | 826 |
| 2017-12-28 | 824 | 824 | 824 | 824 | 1,100 | 824 |
| 2017-12-27 | 829 | 829 | 821 | 821 | 1,300 | 821 |
| 2017-12-26 | 833 | 833 | 817 | 818 | 4,700 | 818 |
| 2017-12-25 | 832 | 835 | 824 | 833 | 3,500 | 833 |
| 2017-12-22 | 836 | 855 | 830 | 836 | 13,900 | 836 |
| 2017-12-21 | 838 | 838 | 838 | 838 | 1,200 | 838 |
| 2017-12-20 | 846 | 846 | 836 | 836 | 1,900 | 836 |
| 2017-12-19 | 846 | 846 | 846 | 846 | 200 | 846 |
| 2017-12-18 | 853 | 854 | 853 | 854 | 600 | 854 |
| 2017-12-15 | 855 | 855 | 840 | 840 | 700 | 840 |
| 2017-12-14 | 848 | 850 | 848 | 850 | 1,200 | 850 |
| 2017-12-13 | 843 | 848 | 841 | 848 | 1,700 | 848 |
| 2017-12-12 | 844 | 844 | 843 | 843 | 400 | 843 |
| 2017-12-11 | 847 | 853 | 846 | 853 | 400 | 853 |
| 2017-12-08 | 852 | 852 | 836 | 842 | 2,400 | 842 |
| 2017-12-07 | 840 | 840 | 838 | 838 | 700 | 838 |
| 2017-12-06 | 840 | 840 | 840 | 840 | 300 | 840 |
| 2017-12-05 | 842 | 843 | 841 | 841 | 500 | 841 |
| 2017-12-04 | 855 | 860 | 852 | 852 | 1,200 | 852 |
| 2017-12-01 | 854 | 854 | 854 | 854 | 300 | 854 |
| 2017-11-30 | 846 | 847 | 840 | 847 | 1,200 | 847 |
| 2017-11-29 | 847 | 847 | 847 | 847 | 300 | 847 |
| 2017-11-28 | 850 | 850 | 838 | 838 | 800 | 838 |
| 2017-11-27 | 848 | 848 | 840 | 840 | 1,200 | 840 |
| 2017-11-22 | 838 | 844 | 838 | 840 | 2,800 | 840 |
| 2017-11-21 | 854 | 854 | 835 | 845 | 3,700 | 845 |
| 2017-11-17 | 857 | 861 | 857 | 861 | 1,000 | 861 |
| 2017-11-16 | 861 | 862 | 849 | 849 | 1,400 | 849 |
| 2017-11-13 | 871 | 877 | 871 | 877 | 800 | 877 |
| 2017-11-10 | 869 | 871 | 833 | 871 | 4,200 | 871 |
| 2017-11-09 | 886 | 886 | 884 | 884 | 600 | 884 |
| 2017-11-08 | 885 | 885 | 884 | 884 | 400 | 884 |
| 2017-11-06 | 886 | 886 | 886 | 886 | 500 | 886 |
| 2017-11-02 | 885 | 885 | 885 | 885 | 700 | 885 |
| 2017-11-01 | 892 | 892 | 882 | 882 | 500 | 882 |
| 2017-10-31 | 886 | 892 | 886 | 892 | 900 | 892 |
| 2017-10-30 | 882 | 891 | 882 | 891 | 300 | 891 |
| 2017-10-27 | 892 | 892 | 892 | 892 | 100 | 892 |
| 2017-10-25 | 895 | 895 | 883 | 883 | 800 | 883 |
| 2017-10-23 | 891 | 891 | 891 | 891 | 200 | 891 |
| 2017-10-20 | 890 | 890 | 887 | 887 | 800 | 887 |
| 2017-10-19 | 880 | 888 | 880 | 888 | 300 | 888 |
| 2017-10-18 | 891 | 891 | 891 | 891 | 100 | 891 |
| 2017-10-17 | 882 | 882 | 881 | 881 | 400 | 881 |
| 2017-10-13 | 881 | 887 | 881 | 887 | 400 | 887 |
| 2017-10-12 | 873 | 882 | 872 | 882 | 900 | 882 |
| 2017-10-06 | 892 | 892 | 862 | 886 | 4,000 | 886 |
| 2017-10-05 | 891 | 891 | 888 | 888 | 900 | 888 |
| 2017-10-04 | 894 | 894 | 887 | 891 | 3,800 | 891 |
| 2017-10-03 | 907 | 909 | 894 | 894 | 1,100 | 894 |
| 2017-10-02 | 901 | 901 | 901 | 901 | 300 | 901 |
| 2017-09-29 | 910 | 910 | 880 | 894 | 4,300 | 894 |
| 2017-09-28 | 900 | 910 | 899 | 910 | 1,700 | 910 |
| 2017-09-27 | 909 | 909 | 894 | 897 | 1,100 | 897 |
| 2017-09-26 | 182 | 183 | 179 | 181 | 46,000 | 905 |
| 2017-09-25 | 187 | 187 | 184 | 184 | 3,000 | 920 |
| 2017-09-22 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 2017-09-21 | 185 | 186 | 181 | 186 | 15,000 | 930 |
| 2017-09-20 | 188 | 188 | 184 | 185 | 11,000 | 925 |
| 2017-09-19 | 189 | 189 | 186 | 186 | 5,000 | 930 |
| 2017-09-15 | 188 | 189 | 184 | 189 | 14,000 | 945 |
| 2017-09-13 | 186 | 188 | 186 | 188 | 6,000 | 940 |
| 2017-09-12 | 186 | 186 | 185 | 185 | 4,000 | 925 |
| 2017-09-11 | 182 | 186 | 182 | 186 | 9,000 | 930 |
| 2017-09-08 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2017-09-07 | 181 | 183 | 181 | 183 | 4,000 | 915 |
| 2017-09-06 | 181 | 181 | 181 | 181 | 5,000 | 905 |
| 2017-09-05 | 187 | 187 | 180 | 180 | 13,000 | 900 |
| 2017-09-04 | 191 | 191 | 187 | 187 | 12,000 | 935 |
| 2017-09-01 | 191 | 191 | 186 | 186 | 16,000 | 930 |
| 2017-08-31 | 193 | 193 | 191 | 192 | 11,000 | 960 |
| 2017-08-30 | 193 | 193 | 193 | 193 | 3,000 | 965 |
| 2017-08-29 | 193 | 193 | 193 | 193 | 8,000 | 965 |
| 2017-08-28 | 194 | 199 | 190 | 195 | 23,000 | 975 |
| 2017-08-25 | 190 | 195 | 190 | 193 | 18,000 | 965 |
| 2017-08-24 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2017-08-23 | 183 | 184 | 183 | 184 | 3,000 | 920 |
| 2017-08-22 | 183 | 183 | 182 | 183 | 6,000 | 915 |
| 2017-08-21 | 187 | 187 | 183 | 183 | 2,000 | 915 |
| 2017-08-18 | 185 | 187 | 185 | 187 | 2,000 | 935 |
| 2017-08-17 | 183 | 197 | 182 | 185 | 49,000 | 925 |
| 2017-08-16 | 182 | 182 | 180 | 180 | 4,000 | 900 |
| 2017-08-15 | 177 | 180 | 177 | 179 | 5,000 | 895 |
| 2017-08-14 | 182 | 182 | 180 | 181 | 8,000 | 905 |
| 2017-08-10 | 187 | 187 | 182 | 182 | 13,000 | 910 |
| 2017-08-09 | 190 | 190 | 186 | 186 | 21,000 | 930 |
| 2017-08-08 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2017-08-07 | 193 | 193 | 191 | 193 | 9,000 | 965 |
| 2017-08-04 | 191 | 194 | 191 | 192 | 55,000 | 960 |
| 2017-08-03 | 190 | 214 | 190 | 210 | 79,000 | 1,050 |
| 2017-08-02 | 190 | 192 | 189 | 189 | 13,000 | 945 |
| 2017-08-01 | 203 | 203 | 183 | 190 | 50,000 | 950 |
| 2017-07-31 | 200 | 205 | 200 | 201 | 8,000 | 1,005 |
| 2017-07-28 | 206 | 210 | 194 | 199 | 35,000 | 995 |
| 2017-07-27 | 212 | 212 | 206 | 206 | 33,000 | 1,030 |
| 2017-07-26 | 215 | 221 | 205 | 220 | 33,000 | 1,100 |
| 2017-07-25 | 222 | 222 | 215 | 215 | 29,000 | 1,075 |
| 2017-07-24 | 216 | 219 | 214 | 215 | 20,000 | 1,075 |
| 2017-07-21 | 223 | 245 | 216 | 221 | 130,000 | 1,105 |
| 2017-07-20 | 202 | 234 | 202 | 229 | 128,000 | 1,145 |
| 2017-07-19 | 202 | 203 | 201 | 202 | 24,000 | 1,010 |
| 2017-07-18 | 207 | 208 | 201 | 203 | 127,000 | 1,015 |
| 2017-07-14 | 185 | 220 | 185 | 202 | 310,000 | 1,010 |
| 2017-07-13 | 177 | 192 | 177 | 185 | 115,000 | 925 |
| 2017-07-12 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2017-07-11 | 178 | 178 | 178 | 178 | 5,000 | 890 |
| 2017-07-10 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2017-07-07 | 174 | 174 | 174 | 174 | 3,000 | 870 |
| 2017-07-06 | 176 | 176 | 176 | 176 | 3,000 | 880 |
| 2017-07-05 | 173 | 178 | 173 | 177 | 8,000 | 885 |
| 2017-07-04 | 173 | 177 | 173 | 173 | 24,000 | 865 |
| 2017-07-03 | 173 | 174 | 173 | 174 | 2,000 | 870 |
| 2017-06-30 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2017-06-29 | 173 | 174 | 173 | 173 | 7,000 | 865 |
| 2017-06-27 | 174 | 176 | 174 | 176 | 5,000 | 880 |
| 2017-06-26 | 175 | 175 | 175 | 175 | 8,000 | 875 |
| 2017-06-23 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2017-06-22 | 175 | 177 | 175 | 177 | 8,000 | 885 |
| 2017-06-21 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2017-06-20 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2017-06-19 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 2017-06-16 | 177 | 177 | 176 | 176 | 10,000 | 880 |
| 2017-06-15 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2017-06-14 | 175 | 175 | 174 | 175 | 8,000 | 875 |
| 2017-06-13 | 175 | 175 | 174 | 174 | 8,000 | 870 |
| 2017-06-12 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 2017-06-09 | 175 | 176 | 175 | 175 | 3,000 | 875 |
| 2017-06-07 | 175 | 176 | 175 | 176 | 2,000 | 880 |
| 2017-06-06 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2017-06-05 | 176 | 176 | 176 | 176 | 3,000 | 880 |
| 2017-06-01 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2017-05-31 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2017-05-30 | 176 | 179 | 176 | 179 | 5,000 | 895 |
| 2017-05-25 | 174 | 180 | 174 | 175 | 48,000 | 875 |
| 2017-05-24 | 168 | 170 | 168 | 170 | 7,000 | 850 |
| 2017-05-23 | 171 | 171 | 168 | 168 | 25,000 | 840 |
| 2017-05-22 | 170 | 171 | 169 | 171 | 12,000 | 855 |
| 2017-05-18 | 170 | 172 | 170 | 172 | 9,000 | 860 |
| 2017-05-17 | 171 | 171 | 171 | 171 | 8,000 | 855 |
| 2017-05-16 | 173 | 173 | 171 | 172 | 17,000 | 860 |
| 2017-05-15 | 179 | 180 | 179 | 180 | 7,000 | 900 |
| 2017-05-12 | 178 | 179 | 178 | 179 | 5,000 | 895 |
| 2017-05-11 | 179 | 179 | 179 | 179 | 8,000 | 895 |
| 2017-05-10 | 178 | 183 | 178 | 182 | 10,000 | 910 |
| 2017-05-09 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2017-05-08 | 177 | 180 | 177 | 180 | 6,000 | 900 |
| 2017-05-02 | 176 | 180 | 174 | 180 | 11,000 | 900 |
| 2017-05-01 | 176 | 176 | 173 | 173 | 2,000 | 865 |
| 2017-04-28 | 173 | 174 | 173 | 174 | 7,000 | 870 |
| 2017-04-27 | 174 | 174 | 173 | 173 | 3,000 | 865 |
| 2017-04-26 | 172 | 173 | 171 | 173 | 12,000 | 865 |
| 2017-04-25 | 173 | 173 | 172 | 172 | 9,000 | 860 |
| 2017-04-24 | 174 | 175 | 172 | 172 | 8,000 | 860 |
| 2017-04-21 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2017-04-20 | 175 | 178 | 174 | 174 | 14,000 | 870 |
| 2017-04-18 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2017-04-17 | 170 | 175 | 170 | 175 | 2,000 | 875 |
| 2017-04-14 | 172 | 172 | 170 | 170 | 2,000 | 850 |
| 2017-04-13 | 171 | 172 | 171 | 171 | 8,000 | 855 |
| 2017-04-12 | 173 | 173 | 172 | 172 | 4,000 | 860 |
| 2017-04-07 | 176 | 176 | 175 | 175 | 4,000 | 875 |
| 2017-04-06 | 176 | 176 | 172 | 172 | 7,000 | 860 |
| 2017-04-05 | 174 | 174 | 174 | 174 | 3,000 | 870 |
| 2017-04-04 | 176 | 177 | 174 | 177 | 13,000 | 885 |
| 2017-04-03 | 179 | 179 | 177 | 178 | 4,000 | 890 |
| 2017-03-31 | 180 | 180 | 178 | 178 | 7,000 | 890 |
| 2017-03-30 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2017-03-29 | 177 | 178 | 177 | 178 | 4,000 | 890 |
| 2017-03-28 | 179 | 180 | 179 | 179 | 5,000 | 895 |
| 2017-03-27 | 179 | 179 | 179 | 179 | 3,000 | 895 |
| 2017-03-24 | 180 | 180 | 179 | 179 | 2,000 | 895 |
| 2017-03-23 | 184 | 184 | 179 | 179 | 13,000 | 895 |
| 2017-03-22 | 179 | 182 | 179 | 181 | 8,000 | 905 |
| 2017-03-21 | 183 | 183 | 179 | 179 | 8,000 | 895 |
| 2017-03-17 | 182 | 186 | 180 | 184 | 19,000 | 920 |
| 2017-03-16 | 182 | 182 | 182 | 182 | 5,000 | 910 |
| 2017-03-15 | 183 | 183 | 182 | 182 | 2,000 | 910 |
| 2017-03-14 | 183 | 183 | 182 | 182 | 2,000 | 910 |
| 2017-03-13 | 179 | 183 | 179 | 183 | 7,000 | 915 |
| 2017-03-10 | 181 | 181 | 179 | 179 | 7,000 | 895 |
| 2017-03-09 | 179 | 181 | 179 | 181 | 6,000 | 905 |
| 2017-03-08 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2017-03-07 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2017-03-06 | 183 | 183 | 181 | 182 | 16,000 | 910 |
| 2017-03-03 | 184 | 185 | 184 | 184 | 4,000 | 920 |
| 2017-03-02 | 183 | 183 | 183 | 183 | 4,000 | 915 |
| 2017-03-01 | 181 | 181 | 180 | 180 | 14,000 | 900 |
| 2017-02-28 | 182 | 182 | 182 | 182 | 9,000 | 910 |
| 2017-02-27 | 185 | 185 | 183 | 185 | 4,000 | 925 |
| 2017-02-24 | 181 | 183 | 179 | 183 | 12,000 | 915 |
| 2017-02-23 | 183 | 183 | 181 | 182 | 6,000 | 910 |
| 2017-02-22 | 183 | 183 | 182 | 182 | 8,000 | 910 |
| 2017-02-21 | 182 | 182 | 182 | 182 | 10,000 | 910 |
| 2017-02-20 | 183 | 183 | 182 | 182 | 4,000 | 910 |
| 2017-02-17 | 187 | 187 | 181 | 184 | 9,000 | 920 |
| 2017-02-16 | 186 | 187 | 183 | 185 | 11,000 | 925 |
| 2017-02-15 | 180 | 184 | 180 | 183 | 10,000 | 915 |
| 2017-02-14 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2017-02-13 | 184 | 184 | 180 | 180 | 32,000 | 900 |
| 2017-02-10 | 185 | 186 | 176 | 184 | 77,000 | 920 |
| 2017-02-09 | 191 | 204 | 191 | 193 | 104,000 | 965 |
| 2017-02-08 | 184 | 187 | 184 | 187 | 8,000 | 935 |
| 2017-02-07 | 187 | 187 | 183 | 184 | 19,000 | 920 |
| 2017-02-06 | 186 | 191 | 186 | 190 | 18,000 | 950 |
| 2017-02-03 | 183 | 185 | 183 | 185 | 4,000 | 925 |
| 2017-02-02 | 183 | 184 | 181 | 184 | 15,000 | 920 |
| 2017-02-01 | 189 | 190 | 181 | 184 | 57,000 | 920 |
| 2017-01-31 | 186 | 191 | 185 | 186 | 40,000 | 930 |
| 2017-01-30 | 188 | 188 | 185 | 187 | 56,000 | 935 |
| 2017-01-27 | 197 | 202 | 192 | 193 | 77,000 | 965 |
| 2017-01-26 | 217 | 217 | 197 | 204 | 278,000 | 1,020 |
| 2017-01-25 | 178 | 226 | 174 | 225 | 694,000 | 1,125 |
| 2017-01-24 | 175 | 176 | 175 | 176 | 8,000 | 880 |
| 2017-01-23 | 181 | 181 | 176 | 180 | 6,000 | 900 |
| 2017-01-20 | 171 | 180 | 171 | 180 | 12,000 | 900 |
| 2017-01-19 | 177 | 177 | 170 | 175 | 11,000 | 875 |
| 2017-01-18 | 168 | 180 | 168 | 176 | 86,000 | 880 |
| 2017-01-17 | 166 | 168 | 164 | 168 | 17,000 | 840 |
| 2017-01-16 | 165 | 165 | 163 | 163 | 7,000 | 815 |
| 2017-01-13 | 160 | 166 | 160 | 166 | 6,000 | 830 |
| 2017-01-12 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2017-01-11 | 166 | 167 | 166 | 167 | 2,000 | 835 |
| 2017-01-10 | 164 | 168 | 164 | 167 | 17,000 | 835 |
| 2017-01-06 | 164 | 164 | 160 | 160 | 14,000 | 800 |
| 2017-01-05 | 164 | 166 | 164 | 164 | 7,000 | 820 |
| 2017-01-04 | 161 | 165 | 160 | 164 | 15,000 | 820 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
