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 |
|---|---|---|---|---|---|
| 1990/12/25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1990/12/20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1990/12/19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1990/12/18 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1990/11/20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1990/11/16 | 1,380 | 1,380 | 1,370 | 1,370 | 3,000 |
| 1990/11/15 | 1,380 | 1,400 | 1,380 | 1,380 | 9,000 |
| 1990/11/14 | 1,260 | 1,400 | 1,260 | 1,400 | 17,000 |
| 1990/11/13 | 1,260 | 1,270 | 1,260 | 1,270 | 6,000 |
| 1990/11/09 | 1,320 | 1,350 | 1,320 | 1,330 | 10,000 |
| 1990/11/08 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1990/11/07 | 1,160 | 1,260 | 1,150 | 1,260 | 20,000 |
| 1990/11/05 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 |
| 1990/11/02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1990/11/01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1990/10/31 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 |
| 1990/10/30 | 1,050 | 1,050 | 1,010 | 1,010 | 7,000 |
| 1990/10/24 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 |
| 1990/10/23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1990/10/17 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1990/10/15 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1990/10/11 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 1990/10/04 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1990/09/28 | 1,140 | 1,150 | 1,140 | 1,150 | 5,000 |
| 1990/09/26 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1990/09/25 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1990/09/21 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1990/09/20 | 1,200 | 1,220 | 1,200 | 1,220 | 34,000 |
| 1990/09/19 | 1,190 | 1,190 | 1,190 | 1,190 | 27,000 |
| 1990/09/18 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1990/09/06 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1990/09/05 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1990/09/04 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1990/09/03 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1990/08/31 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1990/08/30 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 1990/08/29 | 1,260 | 1,260 | 1,250 | 1,260 | 4,000 |
| 1990/08/27 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1990/08/24 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1990/08/20 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1990/08/15 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1990/08/13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1990/08/10 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1990/08/09 | 1,500 | 1,500 | 1,490 | 1,490 | 4,000 |
| 1990/08/03 | 1,500 | 1,500 | 1,490 | 1,490 | 6,000 |
| 1990/08/02 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1990/08/01 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1990/07/31 | 1,490 | 1,500 | 1,470 | 1,470 | 7,000 |
| 1990/07/30 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1990/07/27 | 1,490 | 1,490 | 1,480 | 1,490 | 9,000 |
| 1990/07/26 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1990/07/25 | 1,470 | 1,500 | 1,470 | 1,500 | 7,000 |
| 1990/07/24 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 |
| 1990/07/23 | 1,470 | 1,500 | 1,470 | 1,490 | 7,000 |
| 1990/07/20 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1990/07/19 | 1,550 | 1,560 | 1,540 | 1,550 | 12,000 |
| 1990/07/18 | 1,650 | 1,650 | 1,590 | 1,600 | 35,000 |
| 1990/07/17 | 1,520 | 1,640 | 1,520 | 1,600 | 39,000 |
| 1990/07/16 | 1,430 | 1,480 | 1,430 | 1,480 | 17,000 |
| 1990/07/13 | 1,440 | 1,440 | 1,410 | 1,410 | 23,000 |
| 1990/07/12 | 1,450 | 1,450 | 1,390 | 1,390 | 28,000 |
| 1990/07/11 | 1,310 | 1,450 | 1,310 | 1,430 | 45,000 |
| 1990/07/10 | 1,250 | 1,290 | 1,250 | 1,290 | 33,000 |
| 1990/07/09 | 1,270 | 1,270 | 1,250 | 1,250 | 18,000 |
| 1990/07/06 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1990/07/05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1990/07/04 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1990/06/29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1990/06/28 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1990/06/27 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 |
| 1990/06/26 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1990/06/22 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1990/06/21 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1990/06/20 | 1,330 | 1,330 | 1,300 | 1,300 | 8,000 |
| 1990/06/18 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
| 1990/06/15 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 1990/06/13 | 1,310 | 1,350 | 1,310 | 1,350 | 6,000 |
| 1990/06/12 | 1,270 | 1,300 | 1,270 | 1,300 | 2,000 |
| 1990/06/11 | 1,240 | 1,260 | 1,240 | 1,260 | 10,000 |
| 1990/06/08 | 1,240 | 1,240 | 1,230 | 1,230 | 7,000 |
| 1990/06/07 | 1,240 | 1,240 | 1,220 | 1,220 | 20,000 |
| 1990/06/06 | 1,250 | 1,250 | 1,240 | 1,240 | 18,000 |
| 1990/06/01 | 1,260 | 1,260 | 1,240 | 1,240 | 14,000 |
| 1990/05/31 | 1,240 | 1,240 | 1,240 | 1,240 | 10,000 |
| 1990/05/30 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 |
| 1990/05/29 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1990/05/28 | 1,270 | 1,270 | 1,230 | 1,230 | 10,000 |
| 1990/05/25 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1990/05/23 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 |
| 1990/05/22 | 1,270 | 1,280 | 1,270 | 1,280 | 3,000 |
| 1990/05/18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1990/05/15 | 1,280 | 1,280 | 1,250 | 1,250 | 5,000 |
| 1990/05/14 | 1,250 | 1,270 | 1,250 | 1,270 | 3,000 |
| 1990/05/11 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1990/05/10 | 1,210 | 1,250 | 1,210 | 1,250 | 14,000 |
| 1990/05/09 | 1,200 | 1,200 | 1,190 | 1,200 | 7,000 |
| 1990/05/08 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 |
| 1990/05/07 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1990/05/02 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1990/05/01 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 1990/04/27 | 1,200 | 1,200 | 1,200 | 1,200 | 30,000 |
| 1990/04/26 | 1,200 | 1,200 | 1,200 | 1,200 | 29,000 |
| 1990/04/25 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 |
| 1990/04/24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1990/04/20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1990/04/19 | 1,230 | 1,250 | 1,230 | 1,250 | 2,000 |
| 1990/04/18 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1990/04/17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1990/04/16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1990/04/12 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1990/04/10 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1990/04/09 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 1990/04/03 | 1,320 | 1,340 | 1,320 | 1,340 | 5,000 |
| 1990/03/30 | 1,340 | 1,340 | 1,330 | 1,340 | 5,000 |
| 1990/03/29 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1990/03/26 | 1,360 | 1,360 | 1,340 | 1,340 | 11,000 |
| 1990/03/22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1990/03/20 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1990/03/19 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1990/03/15 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1990/03/13 | 1,470 | 1,470 | 1,430 | 1,430 | 4,000 |
| 1990/03/08 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1990/03/07 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1990/03/05 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1990/03/01 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1990/02/27 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1990/02/23 | 1,570 | 1,580 | 1,550 | 1,550 | 24,000 |
| 1990/02/22 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1990/02/20 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 |
| 1990/02/15 | 1,590 | 1,600 | 1,580 | 1,600 | 17,000 |
| 1990/02/14 | 1,590 | 1,600 | 1,580 | 1,600 | 6,000 |
| 1990/02/13 | 1,620 | 1,620 | 1,590 | 1,590 | 6,000 |
| 1990/02/09 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1990/02/08 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1990/02/07 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1990/02/06 | 1,620 | 1,650 | 1,620 | 1,650 | 2,000 |
| 1990/02/05 | 1,590 | 1,600 | 1,590 | 1,600 | 5,000 |
| 1990/02/02 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 |
| 1990/02/01 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1990/01/31 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 |
| 1990/01/30 | 1,520 | 1,580 | 1,520 | 1,580 | 10,000 |
| 1990/01/29 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 1990/01/26 | 1,510 | 1,510 | 1,510 | 1,510 | 6,000 |
| 1990/01/25 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 1990/01/24 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1990/01/23 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1990/01/19 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 |
| 1990/01/17 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1990/01/16 | 1,540 | 1,540 | 1,530 | 1,530 | 3,000 |
| 1990/01/12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1990/01/09 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1990/01/08 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1990/01/05 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 |