1. HOME >
  2. 株価時系列 >
  3. 9360 >
  4. 2021年

9360 鈴与シンワート(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3331,3331,3031,3231,4001,323
2021-12-291,2881,3451,2881,3061,9001,306
2021-12-281,3331,3391,2821,2884,3001,288
2021-12-271,3051,3481,3051,3153,8001,315
2021-12-241,3341,3621,3061,3346,8001,334
2021-12-231,3711,3761,3551,3632,5001,363
2021-12-221,3721,4151,3661,3981,8001,398
2021-12-211,4461,4761,3521,4006,6001,400
2021-12-201,5001,5171,4461,4463,8001,446
2021-12-171,4501,5001,4051,44315,6001,443
2021-12-161,8261,8311,4001,557124,5001,557
2021-12-151,2461,5461,2171,54636,6001,546
2021-12-141,2501,2601,2161,2465,2001,246
2021-12-131,3001,3001,2551,2553,5001,255
2021-12-101,3001,3001,2991,3001,3001,300
2021-12-091,3031,3211,3011,3066001,306
2021-12-081,3361,3361,3161,3211,9001,321
2021-12-071,3001,3211,3001,3203,6001,320
2021-12-061,3131,3201,3011,3101,7001,310
2021-12-031,3371,3631,3371,3407001,340
2021-12-021,3681,3681,3301,3433,9001,343
2021-12-011,3291,3691,2401,36913,0001,369
2021-11-301,3521,4001,3521,3632,8001,363
2021-11-291,3801,3801,3371,3573,2001,357
2021-11-261,4521,4521,4001,4014,0001,401
2021-11-251,4551,4551,4401,4511,4001,451
2021-11-241,4541,4541,4211,4372,7001,437
2021-11-221,4801,4801,4301,4543,9001,454
2021-11-191,5221,5281,4341,4895,2001,489
2021-11-181,5651,5651,5061,5312,3001,531
2021-11-171,5491,5791,5211,5623,0001,562
2021-11-161,5881,6031,5501,5514,4001,551
2021-11-151,6331,6791,5761,5814,4001,581
2021-11-121,6611,6611,6301,6403,0001,640
2021-11-111,6611,6671,6461,6671,0001,667
2021-11-101,6181,6611,6161,6611,9001,661
2021-11-091,6771,7071,5881,6186,7001,618
2021-11-081,6841,7071,6561,6591,5001,659
2021-11-051,7151,7161,6461,6464,8001,646
2021-11-041,7331,7371,7201,7371,0001,737
2021-11-021,7391,7651,7301,7372,4001,737
2021-11-011,7001,7501,6921,7386,0001,738
2021-10-291,6951,6991,6931,6957001,695
2021-10-281,6781,6851,6781,6857001,685
2021-10-271,7001,7001,6771,6776001,677
2021-10-261,6711,6991,6851,6951,4001,695
2021-10-251,6711,6831,6511,6834,1001,683
2021-10-221,6931,6971,6851,6851,6001,685
2021-10-211,7201,7201,7101,7131,1001,713
2021-10-201,7011,7261,7011,7031,0001,703
2021-10-191,6881,7321,6881,7061,4001,706
2021-10-181,7311,7501,7001,7013,0001,701
2021-10-151,7681,8191,7371,7682,2001,768
2021-10-141,7481,7941,7451,7569001,756
2021-10-131,7611,8001,7471,7501,9001,750
2021-10-121,7891,8241,7611,7611,6001,761
2021-10-111,7321,8361,7231,7996,0001,799
2021-10-081,7301,7461,7121,7442,4001,744
2021-10-071,7061,8021,6911,7276,7001,727
2021-10-061,6611,7691,6611,6887,5001,688
2021-10-051,7281,7281,6001,64511,9001,645
2021-10-041,8401,8401,7641,7645,4001,764
2021-10-011,8781,8941,8331,8404,8001,840
2021-09-301,9531,9571,8711,8936,5001,893
2021-09-291,8431,9351,8021,9187,5001,918
2021-09-281,8991,9361,8501,8786,5001,878
2021-09-271,9691,9891,8811,9036,8001,903
2021-09-241,9151,9601,9141,9494,9001,949
2021-09-222,0492,0491,9241,92414,0001,924
2021-09-211,9822,0201,9802,0086,8002,008
2021-09-172,0122,1342,0022,04514,0002,045
2021-09-162,0652,0651,9962,01211,3002,012
2021-09-152,0852,0992,0162,06011,4002,060
2021-09-142,2952,2952,0502,08237,2002,082
2021-09-132,2982,2982,2282,2518,1002,251
2021-09-102,2842,3232,2252,24820,1002,248
2021-09-092,3212,3692,2632,28421,3002,284
2021-09-082,3042,4102,3042,36930,0002,369
2021-09-072,3732,6232,2712,288166,8002,288
2021-09-062,3402,4272,2592,32359,0002,323
2021-09-032,3612,6892,3002,340219,3002,340
2021-09-022,4112,9992,2282,561516,0002,561
2021-09-013,2203,3252,4922,511523,8002,511
2021-08-312,8802,8802,8802,88051,1002,880
2021-08-302,3802,3802,3802,38012,3002,380
2021-08-271,6501,9801,6501,98061,9001,980
2021-08-261,5291,5871,5291,5802,4001,580
2021-08-251,5341,5861,5341,5401,4001,540
2021-08-241,4901,5861,4851,5392,2001,539
2021-08-231,5001,5301,5001,5306001,530
2021-08-201,5061,5231,4951,5231,5001,523
2021-08-191,5461,5461,5461,5462001,546
2021-08-181,5901,5901,5251,5461,3001,546
2021-08-171,5051,5971,4891,5972,5001,597
2021-08-161,5001,5271,5001,5057001,505
2021-08-131,5031,5031,4901,5008001,500
2021-08-121,6251,6251,5211,5214,9001,521
2021-08-111,4461,5991,4461,5996,4001,599
2021-08-101,4601,4741,4401,4407001,440
2021-08-061,4391,4441,3951,4385,6001,438
2021-08-051,4811,4811,4311,4461,8001,446
2021-08-041,5591,5591,4831,4902,2001,490
2021-08-031,5901,5951,5591,5592,7001,559
2021-08-021,6041,6041,5651,5901,4001,590
2021-07-301,6811,6811,5801,6042,9001,604
2021-07-291,6411,6411,6411,6413001,641
2021-07-281,6501,6651,6161,6411,9001,641
2021-07-271,6611,6971,6611,6882,5001,688
2021-07-261,7541,7611,7001,7011,9001,701
2021-07-211,7201,7501,6501,7434,1001,743
2021-07-201,7311,7321,7041,7071,8001,707
2021-07-191,7931,8001,7411,7521,4001,752
2021-07-161,7911,8031,7901,8031,2001,803
2021-07-151,8381,8381,7701,8071,3001,807
2021-07-141,7681,8331,7581,8339001,833
2021-07-131,8091,8091,8081,8082001,808
2021-07-121,7491,7591,7231,7591,7001,759
2021-07-091,7671,7671,7331,7521,0001,752
2021-07-081,8041,8041,7451,7701,9001,770
2021-07-071,8641,8641,7891,8053,7001,805
2021-07-061,8851,8851,8011,8483,6001,848
2021-07-051,9001,9001,9001,9002001,900
2021-07-021,9151,9151,8971,8972001,897
2021-07-011,9371,9371,8781,9157001,915
2021-06-301,9251,9251,9211,9214001,921
2021-06-291,9231,9251,9231,9252001,925
2021-06-281,9031,9181,8781,9181,5001,918
2021-06-251,9391,9431,9051,9241,3001,924
2021-06-241,9061,9101,9041,9051,1001,905
2021-06-231,9171,9171,9161,9163001,916
2021-06-221,9151,9151,9151,9152001,915
2021-06-211,8941,9011,8941,9004001,900
2021-06-181,9871,9991,9121,9121,7001,912
2021-06-171,9932,0351,8711,9874,9001,987
2021-06-161,9602,0051,9392,0054,1002,005
2021-06-151,8901,9591,8901,9401,6001,940
2021-06-141,8731,9091,8721,8971,8001,897
2021-06-111,8511,8841,8511,8553,4001,855
2021-06-101,9021,9561,8551,8745,0001,874
2021-06-091,9331,9841,9211,9214,1001,921
2021-06-081,9341,9851,9281,9733,2001,973
2021-06-071,9902,0001,9411,9413,4001,941
2021-06-041,9511,9911,9511,9902,4001,990
2021-06-031,9311,9851,9311,9742,3001,974
2021-06-021,9251,9761,9251,9501,4001,950
2021-06-011,9211,9751,9051,9354,2001,935
2021-05-311,9611,9721,9361,9712,6001,971
2021-05-281,9501,9621,9311,9311,3001,931
2021-05-271,9521,9621,9201,9622,3001,962
2021-05-261,9031,9461,8711,9441,9001,944
2021-05-251,9451,9481,9281,9431,8001,943
2021-05-241,9391,9431,9041,9352,3001,935
2021-05-211,9281,9451,8971,9133,5001,913
2021-05-201,8481,9391,8481,9132,9001,913
2021-05-191,8811,8901,8801,8882,2001,888
2021-05-181,7561,8831,7561,8816,5001,881
2021-05-171,8561,8991,5761,75525,4001,755
2021-05-141,9802,0001,9511,9704,5001,970
2021-05-132,0782,1001,8881,9947,1001,994
2021-05-122,0912,1342,0702,07911,2002,079
2021-05-112,0652,0962,0512,0931,5002,093
2021-05-102,0592,0782,0502,0501,1002,050
2021-05-072,0362,0802,0362,0612,1002,061
2021-05-062,0832,0832,0302,0361,2002,036
2021-04-302,0532,0552,0482,0503,0002,050
2021-04-282,0682,0992,0512,0592,5002,059
2021-04-272,0662,0942,0632,0946002,094
2021-04-262,0502,1162,0502,1161,9002,116
2021-04-232,0502,0952,0502,0612,5002,061
2021-04-222,0682,0712,0552,0681,9002,068
2021-04-212,0752,0922,0512,0545,1002,054
2021-04-202,1032,1032,0772,0904,0002,090
2021-04-192,1002,1192,0922,1022,4002,102
2021-04-162,1412,1412,0902,0972,9002,097
2021-04-152,0862,1442,0742,1441,5002,144
2021-04-142,1272,1372,0652,10010,9002,100
2021-04-132,1142,1602,1122,1484,9002,148
2021-04-122,2102,2102,1202,1209,3002,120
2021-04-092,3002,3312,1862,21414,9002,214
2021-04-082,1522,3002,1162,28421,4002,284
2021-04-072,1302,1812,1122,12023,9002,120
2021-04-062,0642,3392,0512,23044,8002,230
2021-04-052,0642,0642,0432,0561,0002,056
2021-04-022,0422,0702,0422,0641,7002,064
2021-04-012,0952,0952,0412,0413,4002,041
2021-03-312,0412,0682,0402,0453,2002,045
2021-03-302,0252,1002,0252,0415,5002,041
2021-03-292,1242,1242,0552,0552,6002,055
2021-03-262,1002,1122,0732,1051,5002,105
2021-03-252,1072,1072,0682,0705,3002,070
2021-03-242,1062,1172,0752,1176,4002,117
2021-03-232,1662,1682,1212,1253,8002,125
2021-03-222,1402,1792,1402,1733,4002,173
2021-03-192,1302,1772,1292,1404,3002,140
2021-03-182,1332,1482,1202,1473,9002,147
2021-03-172,1002,1382,1002,1333,7002,133
2021-03-162,1072,1072,0702,1014,5002,101
2021-03-152,0812,1082,0602,1086,1002,108
2021-03-122,1472,1472,0022,09111,0002,091
2021-03-112,1652,1662,1362,1572,2002,157
2021-03-102,1932,1932,1352,1654,6002,165
2021-03-092,1542,1832,1292,1432,5002,143
2021-03-082,1472,1972,1152,1546,4002,154
2021-03-052,1342,1792,0822,1478,0002,147
2021-03-042,1552,1552,1112,1345,6002,134
2021-03-032,2812,2812,1702,1726,6002,172
2021-03-022,3192,3192,2012,2438,1002,243
2021-03-012,3682,3682,2552,2708,0002,270
2021-02-262,3122,3462,2202,33814,8002,338
2021-02-252,4202,4782,3582,36218,7002,362
2021-02-242,4992,4992,3002,39344,8002,393
2021-02-222,1002,5882,0902,222108,5002,222
2021-02-192,1542,1562,0892,1007,4002,100
2021-02-182,2112,2322,1552,16310,0002,163
2021-02-172,2502,2502,1522,21512,3002,215
2021-02-162,3802,3802,2502,27021,5002,270
2021-02-152,3882,4622,3682,3949,6002,394
2021-02-122,2282,5502,2062,48869,8002,488
2021-02-102,1892,2992,1862,27825,6002,278
2021-02-092,1912,2002,1602,1604,9002,160
2021-02-082,1442,2162,1302,1635,2002,163
2021-02-052,1152,1692,1152,1695,9002,169
2021-02-042,1152,1692,1152,1284,2002,128
2021-02-032,0902,1382,0732,1202,0002,120
2021-02-022,0612,1542,0612,1292,6002,129
2021-02-012,1012,1012,0332,0873,9002,087
2021-01-292,1592,1772,0612,0798,6002,079
2021-01-282,1562,2192,1252,1785,5002,178
2021-01-272,2332,2462,2012,21213,8002,212
2021-01-262,2192,2592,1672,18310,7002,183
2021-01-252,1162,5492,1122,22046,4002,220
2021-01-222,0702,1452,0702,1164,3002,116
2021-01-212,1212,1212,0502,0896,2002,089
2021-01-202,0512,1402,0472,07712,3002,077
2021-01-192,1462,1462,0542,0935,0002,093
2021-01-182,0902,1652,0862,1198,9002,119
2021-01-152,0782,1032,0302,0888,5002,088
2021-01-142,1382,1682,0902,09112,8002,091
2021-01-132,1502,1502,1112,1385,7002,138
2021-01-122,1912,1912,1262,1266,4002,126
2021-01-082,1342,1802,1252,1619,3002,161
2021-01-072,1312,1352,0882,11410,9002,114
2021-01-062,1382,1812,1022,1209,7002,120
2021-01-052,1952,1952,1142,13711,2002,137
2021-01-042,2302,2302,1022,16610,1002,166

分割・併合履歴 ： [2017-09-27]1株→0.2株