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 |
|---|---|---|---|---|---|
| 1995/12/28 | 340 | 340 | 340 | 340 | 1,000 |
| 1995/12/25 | 330 | 330 | 330 | 330 | 2,000 |
| 1995/12/22 | 330 | 330 | 320 | 320 | 10,000 |
| 1995/12/21 | 330 | 330 | 330 | 330 | 2,000 |
| 1995/12/20 | 330 | 330 | 330 | 330 | 2,000 |
| 1995/12/19 | 331 | 331 | 331 | 331 | 5,000 |
| 1995/12/18 | 340 | 340 | 340 | 340 | 2,000 |
| 1995/12/15 | 330 | 330 | 330 | 330 | 1,000 |
| 1995/12/14 | 330 | 330 | 330 | 330 | 1,000 |
| 1995/12/13 | 330 | 330 | 330 | 330 | 1,000 |
| 1995/12/11 | 330 | 330 | 330 | 330 | 1,000 |
| 1995/12/08 | 326 | 326 | 326 | 326 | 1,000 |
| 1995/12/07 | 315 | 315 | 315 | 315 | 17,000 |
| 1995/12/06 | 315 | 315 | 315 | 315 | 2,000 |
| 1995/12/04 | 320 | 325 | 315 | 320 | 10,000 |
| 1995/12/01 | 320 | 320 | 315 | 315 | 8,000 |
| 1995/11/29 | 320 | 320 | 320 | 320 | 1,000 |
| 1995/11/28 | 311 | 320 | 311 | 320 | 4,000 |
| 1995/11/27 | 321 | 321 | 321 | 321 | 2,000 |
| 1995/11/24 | 311 | 311 | 311 | 311 | 3,000 |
| 1995/11/22 | 316 | 316 | 316 | 316 | 1,000 |
| 1995/11/21 | 318 | 318 | 318 | 318 | 6,000 |
| 1995/11/17 | 322 | 322 | 317 | 317 | 3,000 |
| 1995/11/16 | 336 | 336 | 322 | 322 | 10,000 |
| 1995/11/15 | 337 | 337 | 337 | 337 | 1,000 |
| 1995/11/14 | 343 | 343 | 337 | 337 | 5,000 |
| 1995/11/13 | 341 | 341 | 341 | 341 | 5,000 |
| 1995/11/10 | 342 | 342 | 342 | 342 | 1,000 |
| 1995/11/08 | 342 | 342 | 342 | 342 | 2,000 |
| 1995/11/07 | 347 | 347 | 342 | 342 | 3,000 |
| 1995/11/06 | 342 | 342 | 342 | 342 | 1,000 |
| 1995/11/01 | 359 | 359 | 351 | 351 | 3,000 |
| 1995/10/17 | 360 | 360 | 360 | 360 | 2,000 |
| 1995/10/06 | 351 | 351 | 341 | 341 | 3,000 |
| 1995/10/05 | 360 | 360 | 360 | 360 | 2,000 |
| 1995/10/04 | 360 | 360 | 360 | 360 | 2,000 |
| 1995/10/02 | 360 | 360 | 360 | 360 | 3,000 |
| 1995/09/27 | 360 | 360 | 360 | 360 | 1,000 |
| 1995/09/22 | 345 | 345 | 342 | 342 | 3,000 |
| 1995/09/21 | 355 | 355 | 350 | 350 | 2,000 |
| 1995/09/20 | 365 | 365 | 365 | 365 | 1,000 |
| 1995/09/19 | 380 | 380 | 380 | 380 | 2,000 |
| 1995/09/18 | 370 | 380 | 369 | 380 | 3,000 |
| 1995/09/14 | 370 | 370 | 369 | 369 | 12,000 |
| 1995/09/13 | 369 | 369 | 369 | 369 | 1,000 |
| 1995/09/12 | 368 | 368 | 368 | 368 | 1,000 |
| 1995/09/11 | 370 | 370 | 368 | 368 | 2,000 |
| 1995/09/08 | 368 | 368 | 368 | 368 | 1,000 |
| 1995/09/07 | 368 | 368 | 368 | 368 | 2,000 |
| 1995/09/06 | 369 | 369 | 369 | 369 | 1,000 |
| 1995/09/04 | 371 | 371 | 370 | 370 | 2,000 |
| 1995/08/31 | 361 | 361 | 361 | 361 | 1,000 |
| 1995/08/30 | 360 | 360 | 360 | 360 | 4,000 |
| 1995/08/29 | 360 | 360 | 360 | 360 | 1,000 |
| 1995/08/25 | 353 | 353 | 352 | 352 | 2,000 |
| 1995/08/24 | 350 | 350 | 350 | 350 | 1,000 |
| 1995/08/23 | 361 | 361 | 351 | 351 | 3,000 |
| 1995/08/18 | 362 | 362 | 362 | 362 | 1,000 |
| 1995/08/17 | 360 | 360 | 360 | 360 | 2,000 |
| 1995/08/16 | 351 | 351 | 351 | 351 | 2,000 |
| 1995/08/15 | 346 | 346 | 346 | 346 | 1,000 |
| 1995/08/11 | 351 | 351 | 341 | 341 | 2,000 |
| 1995/08/10 | 360 | 360 | 360 | 360 | 3,000 |
| 1995/08/09 | 360 | 360 | 360 | 360 | 2,000 |
| 1995/08/08 | 362 | 362 | 362 | 362 | 3,000 |
| 1995/08/07 | 362 | 362 | 362 | 362 | 1,000 |
| 1995/07/31 | 340 | 340 | 340 | 340 | 1,000 |
| 1995/07/28 | 340 | 340 | 340 | 340 | 2,000 |
| 1995/07/25 | 326 | 326 | 326 | 326 | 1,000 |
| 1995/07/21 | 321 | 321 | 321 | 321 | 2,000 |
| 1995/07/14 | 320 | 320 | 320 | 320 | 2,000 |
| 1995/07/11 | 320 | 320 | 320 | 320 | 2,000 |
| 1995/07/07 | 310 | 310 | 310 | 310 | 1,000 |
| 1995/07/06 | 320 | 320 | 320 | 320 | 1,000 |
| 1995/07/03 | 301 | 301 | 301 | 301 | 2,000 |
| 1995/06/28 | 320 | 320 | 320 | 320 | 1,000 |
| 1995/06/27 | 321 | 321 | 321 | 321 | 2,000 |
| 1995/06/26 | 316 | 316 | 316 | 316 | 1,000 |
| 1995/06/21 | 325 | 325 | 325 | 325 | 1,000 |
| 1995/06/19 | 345 | 345 | 345 | 345 | 1,000 |
| 1995/06/16 | 360 | 360 | 360 | 360 | 1,000 |
| 1995/06/15 | 360 | 360 | 360 | 360 | 5,000 |
| 1995/06/02 | 387 | 387 | 387 | 387 | 1,000 |
| 1995/05/29 | 395 | 395 | 392 | 392 | 2,000 |
| 1995/05/24 | 385 | 385 | 385 | 385 | 1,000 |
| 1995/05/23 | 385 | 385 | 385 | 385 | 2,000 |
| 1995/05/22 | 385 | 385 | 385 | 385 | 2,000 |
| 1995/05/19 | 386 | 386 | 386 | 386 | 1,000 |
| 1995/05/10 | 385 | 385 | 385 | 385 | 1,000 |
| 1995/04/25 | 400 | 400 | 400 | 400 | 1,000 |
| 1995/04/20 | 400 | 400 | 400 | 400 | 6,000 |
| 1995/04/06 | 400 | 400 | 400 | 400 | 2,000 |
| 1995/04/05 | 400 | 400 | 400 | 400 | 1,000 |
| 1995/04/03 | 400 | 400 | 390 | 390 | 2,000 |
| 1995/03/30 | 405 | 405 | 400 | 400 | 5,000 |
| 1995/03/28 | 390 | 390 | 390 | 390 | 2,000 |
| 1995/03/27 | 381 | 381 | 380 | 380 | 3,000 |
| 1995/03/20 | 421 | 421 | 421 | 421 | 2,000 |
| 1995/03/17 | 418 | 418 | 418 | 418 | 2,000 |
| 1995/03/15 | 418 | 418 | 418 | 418 | 1,000 |
| 1995/03/13 | 440 | 440 | 440 | 440 | 1,000 |
| 1995/03/06 | 450 | 450 | 449 | 449 | 2,000 |
| 1995/03/03 | 460 | 460 | 460 | 460 | 1,000 |
| 1995/03/02 | 450 | 450 | 450 | 450 | 2,000 |
| 1995/02/27 | 470 | 470 | 470 | 470 | 6,000 |
| 1995/02/22 | 480 | 490 | 480 | 490 | 2,000 |
| 1995/02/21 | 471 | 471 | 470 | 470 | 2,000 |
| 1995/02/20 | 470 | 470 | 470 | 470 | 3,000 |
| 1995/02/17 | 480 | 480 | 480 | 480 | 1,000 |
| 1995/02/15 | 490 | 490 | 490 | 490 | 3,000 |
| 1995/02/14 | 491 | 491 | 491 | 491 | 2,000 |
| 1995/02/09 | 500 | 500 | 491 | 491 | 2,000 |
| 1995/02/08 | 500 | 500 | 500 | 500 | 3,000 |
| 1995/02/06 | 540 | 540 | 540 | 540 | 1,000 |
| 1995/02/03 | 537 | 540 | 537 | 537 | 3,000 |
| 1995/02/02 | 527 | 527 | 527 | 527 | 2,000 |
| 1995/02/01 | 522 | 523 | 517 | 517 | 4,000 |
| 1995/01/31 | 497 | 497 | 497 | 497 | 2,000 |
| 1995/01/30 | 490 | 490 | 490 | 490 | 2,000 |
| 1995/01/27 | 481 | 481 | 480 | 481 | 4,000 |
| 1995/01/26 | 481 | 481 | 481 | 481 | 1,000 |
| 1995/01/25 | 480 | 480 | 475 | 475 | 7,000 |
| 1995/01/24 | 480 | 480 | 480 | 480 | 4,000 |
| 1995/01/23 | 490 | 490 | 490 | 490 | 1,000 |
| 1995/01/20 | 490 | 490 | 490 | 490 | 6,000 |
| 1995/01/19 | 502 | 502 | 500 | 500 | 5,000 |
| 1995/01/18 | 501 | 501 | 501 | 501 | 1,000 |
| 1995/01/17 | 501 | 501 | 500 | 500 | 11,000 |
| 1995/01/12 | 515 | 515 | 515 | 515 | 2,000 |
| 1995/01/11 | 525 | 525 | 525 | 525 | 1,000 |
| 1995/01/10 | 530 | 530 | 530 | 530 | 1,000 |