鈴与シンワート(9360)の株価時系列情報
鈴与シンワート(9360)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 389 | 389 | 389 | 389 | 1,000 |
| 1984/12/25 | 390 | 390 | 390 | 390 | 1,000 |
| 1984/12/07 | 389 | 389 | 388 | 388 | 5,000 |
| 1984/12/06 | 390 | 390 | 390 | 390 | 2,000 |
| 1984/12/01 | 390 | 390 | 390 | 390 | 1,000 |
| 1984/11/30 | 390 | 390 | 388 | 388 | 5,000 |
| 1984/11/29 | 384 | 390 | 384 | 390 | 6,000 |
| 1984/11/27 | 404 | 404 | 404 | 404 | 3,000 |
| 1984/11/26 | 400 | 405 | 400 | 405 | 11,000 |
| 1984/11/20 | 355 | 355 | 350 | 351 | 4,000 |
| 1984/11/19 | 350 | 351 | 348 | 351 | 14,000 |
| 1984/11/17 | 353 | 353 | 350 | 350 | 4,000 |
| 1984/11/15 | 345 | 345 | 345 | 345 | 3,000 |
| 1984/11/14 | 350 | 350 | 350 | 350 | 3,000 |
| 1984/11/08 | 355 | 355 | 355 | 355 | 2,000 |
| 1984/11/06 | 355 | 355 | 355 | 355 | 4,000 |
| 1984/11/05 | 355 | 355 | 355 | 355 | 3,000 |
| 1984/11/02 | 355 | 355 | 355 | 355 | 2,000 |
| 1984/11/01 | 365 | 365 | 360 | 360 | 4,000 |
| 1984/10/31 | 365 | 365 | 365 | 365 | 2,000 |
| 1984/10/30 | 379 | 379 | 379 | 379 | 1,000 |
| 1984/10/29 | 389 | 389 | 389 | 389 | 1,000 |
| 1984/10/27 | 399 | 399 | 399 | 399 | 1,000 |
| 1984/10/25 | 409 | 409 | 409 | 409 | 1,000 |
| 1984/10/24 | 414 | 414 | 414 | 414 | 1,000 |
| 1984/10/18 | 419 | 419 | 419 | 419 | 1,000 |
| 1984/10/17 | 420 | 420 | 419 | 419 | 7,000 |
| 1984/10/15 | 421 | 421 | 421 | 421 | 1,000 |
| 1984/10/12 | 422 | 422 | 421 | 421 | 3,000 |
| 1984/10/09 | 423 | 423 | 421 | 421 | 4,000 |
| 1984/10/08 | 423 | 423 | 423 | 423 | 5,000 |
| 1984/10/05 | 425 | 425 | 423 | 423 | 10,000 |
| 1984/10/03 | 425 | 425 | 425 | 425 | 2,000 |
| 1984/10/02 | 425 | 425 | 424 | 424 | 5,000 |
| 1984/10/01 | 425 | 425 | 424 | 424 | 4,000 |
| 1984/09/29 | 420 | 420 | 420 | 420 | 1,000 |
| 1984/09/28 | 425 | 425 | 425 | 425 | 1,000 |
| 1984/09/26 | 420 | 420 | 420 | 420 | 1,000 |
| 1984/09/25 | 425 | 425 | 420 | 420 | 7,000 |
| 1984/09/22 | 430 | 430 | 425 | 425 | 9,000 |
| 1984/09/21 | 440 | 440 | 435 | 435 | 12,000 |
| 1984/09/20 | 445 | 445 | 440 | 440 | 4,000 |
| 1984/09/19 | 453 | 453 | 450 | 450 | 14,000 |
| 1984/09/18 | 460 | 460 | 458 | 458 | 4,000 |
| 1984/09/17 | 460 | 460 | 460 | 460 | 7,000 |
| 1984/09/13 | 467 | 467 | 467 | 467 | 4,000 |
| 1984/09/12 | 471 | 471 | 468 | 469 | 16,000 |
| 1984/09/11 | 467 | 470 | 466 | 470 | 22,000 |
| 1984/09/10 | 465 | 466 | 465 | 466 | 8,000 |
| 1984/09/07 | 435 | 450 | 435 | 450 | 12,000 |
| 1984/09/06 | 425 | 425 | 425 | 425 | 10,000 |
| 1984/09/04 | 406 | 406 | 406 | 406 | 1,000 |
| 1984/09/03 | 403 | 405 | 403 | 405 | 2,000 |
| 1984/09/01 | 401 | 401 | 401 | 401 | 3,000 |
| 1984/08/31 | 400 | 400 | 400 | 400 | 3,000 |
| 1984/08/30 | 399 | 400 | 399 | 399 | 10,000 |
| 1984/08/29 | 399 | 399 | 399 | 399 | 2,000 |
| 1984/08/25 | 399 | 399 | 399 | 399 | 3,000 |
| 1984/08/24 | 399 | 399 | 399 | 399 | 3,000 |
| 1984/08/23 | 398 | 399 | 398 | 399 | 13,000 |
| 1984/08/22 | 399 | 400 | 398 | 398 | 5,000 |
| 1984/08/21 | 398 | 398 | 398 | 398 | 3,000 |
| 1984/08/20 | 399 | 399 | 398 | 398 | 8,000 |
| 1984/08/17 | 399 | 399 | 399 | 399 | 5,000 |
| 1984/08/16 | 399 | 399 | 399 | 399 | 1,000 |
| 1984/08/15 | 400 | 400 | 400 | 400 | 2,000 |
| 1984/08/14 | 399 | 399 | 399 | 399 | 4,000 |
| 1984/08/13 | 400 | 400 | 400 | 400 | 1,000 |
| 1984/08/10 | 399 | 400 | 399 | 400 | 4,000 |
| 1984/08/09 | 400 | 400 | 400 | 400 | 2,000 |
| 1984/08/08 | 400 | 400 | 400 | 400 | 2,000 |
| 1984/08/04 | 400 | 400 | 400 | 400 | 5,000 |
| 1984/08/03 | 400 | 400 | 399 | 400 | 13,000 |
| 1984/08/01 | 400 | 400 | 400 | 400 | 1,000 |
| 1984/07/31 | 400 | 400 | 395 | 395 | 9,000 |
| 1984/07/30 | 400 | 400 | 400 | 400 | 6,000 |
| 1984/07/28 | 400 | 400 | 400 | 400 | 2,000 |
| 1984/07/27 | 395 | 400 | 395 | 400 | 5,000 |
| 1984/07/26 | 390 | 395 | 390 | 395 | 2,000 |
| 1984/07/25 | 390 | 390 | 390 | 390 | 6,000 |
| 1984/07/23 | 400 | 400 | 400 | 400 | 3,000 |
| 1984/07/20 | 400 | 400 | 400 | 400 | 6,000 |
| 1984/07/19 | 401 | 401 | 400 | 400 | 16,000 |
| 1984/07/18 | 400 | 400 | 395 | 400 | 15,000 |
| 1984/07/17 | 403 | 403 | 399 | 403 | 16,000 |
| 1984/07/16 | 409 | 409 | 408 | 408 | 12,000 |
| 1984/07/07 | 486 | 486 | 484 | 484 | 11,000 |
| 1984/07/06 | 490 | 490 | 488 | 488 | 11,000 |
| 1984/07/05 | 491 | 491 | 490 | 490 | 16,000 |
| 1984/07/04 | 491 | 491 | 491 | 491 | 9,000 |
| 1984/07/03 | 493 | 499 | 493 | 499 | 7,000 |
| 1984/07/02 | 505 | 515 | 505 | 505 | 17,000 |
| 1984/06/30 | 502 | 502 | 502 | 502 | 3,000 |
| 1984/06/29 | 503 | 503 | 503 | 503 | 6,000 |
| 1984/06/28 | 499 | 504 | 499 | 504 | 12,000 |
| 1984/06/27 | 500 | 500 | 499 | 499 | 6,000 |
| 1984/06/26 | 501 | 501 | 499 | 499 | 7,000 |
| 1984/06/25 | 499 | 500 | 499 | 500 | 10,000 |
| 1984/06/23 | 500 | 500 | 494 | 494 | 3,000 |
| 1984/06/22 | 506 | 515 | 495 | 502 | 33,000 |
| 1984/06/21 | 480 | 485 | 478 | 485 | 16,000 |
| 1984/06/20 | 488 | 489 | 482 | 485 | 30,000 |
| 1984/06/19 | 506 | 508 | 500 | 508 | 27,000 |
| 1984/06/18 | 508 | 515 | 508 | 515 | 31,000 |
| 1984/06/16 | 516 | 518 | 516 | 518 | 12,000 |
| 1984/06/15 | 524 | 530 | 524 | 526 | 24,000 |
| 1984/06/14 | 544 | 544 | 544 | 544 | 10,000 |
| 1984/06/13 | 564 | 565 | 564 | 564 | 6,000 |
| 1984/06/12 | 539 | 574 | 538 | 574 | 45,000 |
| 1984/06/08 | 550 | 550 | 528 | 548 | 35,000 |
| 1984/06/07 | 549 | 565 | 549 | 550 | 26,000 |
| 1984/06/06 | 570 | 570 | 560 | 560 | 29,000 |
| 1984/06/05 | 580 | 580 | 580 | 580 | 10,000 |
| 1984/06/04 | 580 | 590 | 580 | 590 | 7,000 |
| 1984/06/02 | 570 | 590 | 570 | 590 | 13,000 |
| 1984/06/01 | 587 | 593 | 570 | 570 | 46,000 |
| 1984/05/31 | 617 | 617 | 587 | 587 | 29,000 |
| 1984/05/30 | 599 | 615 | 570 | 613 | 70,000 |
| 1984/05/29 | 616 | 617 | 600 | 600 | 60,000 |
| 1984/05/28 | 611 | 621 | 611 | 620 | 31,000 |
| 1984/05/26 | 600 | 621 | 599 | 611 | 66,000 |
| 1984/05/25 | 580 | 600 | 580 | 600 | 50,000 |
| 1984/05/24 | 550 | 610 | 549 | 600 | 160,000 |
| 1984/05/23 | 569 | 569 | 540 | 557 | 74,000 |
| 1984/05/22 | 511 | 560 | 511 | 559 | 105,000 |
| 1984/05/21 | 505 | 505 | 498 | 501 | 54,000 |
| 1984/05/19 | 533 | 533 | 500 | 500 | 39,000 |
| 1984/05/18 | 549 | 549 | 536 | 536 | 47,000 |
| 1984/05/17 | 550 | 550 | 540 | 549 | 48,000 |
| 1984/05/16 | 571 | 583 | 559 | 570 | 68,000 |
| 1984/05/15 | 500 | 562 | 500 | 562 | 135,000 |
| 1984/05/14 | 476 | 509 | 476 | 509 | 175,000 |
| 1984/05/11 | 468 | 471 | 465 | 466 | 25,000 |
| 1984/05/10 | 479 | 479 | 468 | 478 | 30,000 |
| 1984/05/09 | 489 | 489 | 481 | 481 | 42,000 |
| 1984/05/08 | 469 | 469 | 456 | 460 | 29,000 |
| 1984/05/07 | 470 | 470 | 468 | 468 | 21,000 |
| 1984/05/04 | 435 | 498 | 435 | 478 | 124,000 |
| 1984/05/02 | 428 | 438 | 415 | 438 | 47,000 |
| 1984/05/01 | 430 | 430 | 429 | 429 | 23,000 |
| 1984/04/28 | 408 | 442 | 408 | 438 | 200,000 |
| 1984/04/27 | 411 | 411 | 409 | 410 | 75,000 |
| 1984/04/26 | 425 | 425 | 401 | 401 | 29,000 |
| 1984/04/25 | 392 | 435 | 386 | 435 | 153,000 |
| 1984/04/24 | 408 | 411 | 392 | 392 | 74,000 |
| 1984/04/23 | 415 | 425 | 415 | 419 | 57,000 |
| 1984/04/21 | 395 | 420 | 395 | 410 | 123,000 |
| 1984/04/20 | 395 | 399 | 385 | 395 | 73,000 |
| 1984/04/19 | 348 | 400 | 345 | 400 | 193,000 |
| 1984/04/18 | 342 | 347 | 342 | 346 | 59,000 |
| 1984/04/17 | 348 | 348 | 340 | 340 | 77,000 |
| 1984/04/16 | 325 | 338 | 325 | 335 | 567,000 |
| 1984/04/13 | 319 | 325 | 315 | 325 | 31,000 |
| 1984/04/12 | 314 | 320 | 309 | 320 | 83,000 |
| 1984/04/11 | 309 | 314 | 307 | 314 | 50,000 |
| 1984/04/10 | 305 | 315 | 294 | 310 | 44,000 |
| 1984/04/09 | 302 | 305 | 302 | 303 | 42,000 |
| 1984/04/07 | 303 | 303 | 301 | 302 | 15,000 |
| 1984/04/06 | 308 | 308 | 301 | 301 | 30,000 |
| 1984/04/05 | 319 | 319 | 313 | 313 | 23,000 |
| 1984/04/04 | 309 | 320 | 306 | 319 | 37,000 |
| 1984/04/03 | 310 | 310 | 310 | 310 | 7,000 |
| 1984/04/02 | 324 | 324 | 320 | 320 | 24,000 |
| 1984/03/31 | 310 | 315 | 307 | 315 | 17,000 |
| 1984/03/30 | 316 | 316 | 308 | 315 | 27,000 |
| 1984/03/29 | 330 | 330 | 324 | 324 | 77,000 |
| 1984/03/28 | 316 | 334 | 316 | 326 | 119,000 |
| 1984/03/27 | 318 | 325 | 315 | 325 | 34,000 |
| 1984/03/26 | 317 | 324 | 303 | 324 | 240,000 |
| 1984/03/24 | 300 | 315 | 300 | 315 | 37,000 |
| 1984/03/23 | 300 | 301 | 297 | 301 | 23,000 |
| 1984/03/22 | 297 | 305 | 297 | 305 | 29,000 |
| 1984/03/21 | 298 | 300 | 297 | 297 | 19,000 |
| 1984/03/19 | 308 | 308 | 302 | 302 | 28,000 |
| 1984/03/17 | 306 | 315 | 306 | 311 | 78,000 |
| 1984/03/16 | 300 | 310 | 297 | 306 | 225,000 |
| 1984/03/15 | 270 | 301 | 270 | 295 | 462,000 |
| 1984/03/14 | 276 | 282 | 275 | 275 | 45,000 |
| 1984/03/13 | 283 | 283 | 275 | 280 | 51,000 |
| 1984/03/12 | 276 | 284 | 275 | 283 | 51,000 |
| 1984/03/09 | 275 | 282 | 270 | 282 | 90,000 |
| 1984/03/08 | 275 | 280 | 275 | 279 | 116,000 |
| 1984/03/07 | 266 | 280 | 265 | 275 | 24,000 |
| 1984/03/06 | 284 | 284 | 275 | 276 | 24,000 |
| 1984/03/05 | 280 | 290 | 280 | 284 | 95,000 |
| 1984/03/03 | 270 | 280 | 270 | 280 | 80,000 |
| 1984/03/02 | 271 | 274 | 270 | 270 | 116,000 |
| 1984/03/01 | 275 | 277 | 270 | 277 | 242,000 |
| 1984/02/29 | 281 | 281 | 275 | 277 | 57,000 |
| 1984/02/28 | 270 | 280 | 270 | 280 | 172,000 |
| 1984/02/27 | 269 | 275 | 265 | 275 | 111,000 |
| 1984/02/25 | 284 | 284 | 272 | 275 | 233,000 |
| 1984/02/24 | 260 | 295 | 255 | 288 | 690,000 |
| 1984/02/23 | 236 | 250 | 233 | 250 | 366,000 |
| 1984/02/22 | 208 | 239 | 208 | 236 | 263,000 |
| 1984/02/21 | 209 | 210 | 207 | 207 | 21,000 |
| 1984/02/20 | 209 | 209 | 207 | 207 | 9,000 |
| 1984/02/18 | 208 | 208 | 208 | 208 | 13,000 |
| 1984/02/17 | 206 | 209 | 205 | 206 | 13,000 |
| 1984/02/16 | 210 | 210 | 207 | 207 | 16,000 |
| 1984/02/15 | 210 | 210 | 207 | 210 | 24,000 |
| 1984/02/14 | 206 | 210 | 206 | 210 | 26,000 |
| 1984/02/13 | 206 | 210 | 205 | 207 | 28,000 |
| 1984/02/10 | 207 | 215 | 206 | 207 | 33,000 |
| 1984/02/09 | 214 | 214 | 206 | 206 | 33,000 |
| 1984/02/08 | 213 | 219 | 213 | 215 | 39,000 |
| 1984/02/07 | 223 | 225 | 218 | 218 | 78,000 |
| 1984/02/06 | 228 | 228 | 225 | 225 | 58,000 |
| 1984/02/04 | 225 | 229 | 220 | 228 | 231,000 |
| 1984/02/03 | 220 | 230 | 215 | 223 | 261,000 |
| 1984/02/02 | 210 | 225 | 210 | 225 | 211,000 |
| 1984/02/01 | 205 | 220 | 199 | 220 | 308,000 |
| 1984/01/31 | 191 | 203 | 190 | 202 | 145,000 |
| 1984/01/30 | 193 | 193 | 190 | 190 | 50,000 |
| 1984/01/28 | 198 | 199 | 190 | 190 | 93,000 |
| 1984/01/27 | 187 | 198 | 186 | 198 | 239,000 |
| 1984/01/26 | 186 | 190 | 184 | 187 | 91,000 |
| 1984/01/25 | 178 | 190 | 178 | 188 | 184,000 |
| 1984/01/24 | 178 | 178 | 175 | 178 | 45,000 |
| 1984/01/23 | 165 | 177 | 165 | 177 | 27,000 |
| 1984/01/21 | 170 | 170 | 170 | 170 | 12,000 |
| 1984/01/20 | 170 | 170 | 170 | 170 | 12,000 |
| 1984/01/19 | 170 | 170 | 170 | 170 | 3,000 |
| 1984/01/18 | 169 | 170 | 169 | 170 | 20,000 |
| 1984/01/17 | 169 | 169 | 169 | 169 | 1,000 |
| 1984/01/13 | 161 | 161 | 161 | 161 | 3,000 |
| 1984/01/12 | 162 | 162 | 161 | 161 | 9,000 |
| 1984/01/11 | 165 | 165 | 162 | 162 | 22,000 |
| 1984/01/10 | 165 | 166 | 165 | 165 | 10,000 |
| 1984/01/09 | 160 | 165 | 160 | 161 | 7,000 |
| 1984/01/07 | 158 | 158 | 158 | 158 | 1,000 |
| 1984/01/06 | 158 | 158 | 158 | 158 | 1,000 |
| 1984/01/05 | 157 | 157 | 157 | 157 | 5,000 |
| 1984/01/04 | 154 | 154 | 154 | 154 | 1,000 |