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 |
|---|---|---|---|---|---|
| 1997/12/26 | 160 | 160 | 160 | 160 | 3,000 |
| 1997/12/24 | 145 | 145 | 145 | 145 | 1,000 |
| 1997/12/19 | 175 | 175 | 160 | 160 | 2,000 |
| 1997/12/18 | 175 | 175 | 175 | 175 | 1,000 |
| 1997/12/16 | 170 | 170 | 170 | 170 | 3,000 |
| 1997/12/15 | 175 | 175 | 175 | 175 | 1,000 |
| 1997/12/11 | 175 | 175 | 175 | 175 | 1,000 |
| 1997/12/09 | 170 | 170 | 170 | 170 | 1,000 |
| 1997/11/27 | 172 | 172 | 172 | 172 | 1,000 |
| 1997/11/25 | 172 | 172 | 172 | 172 | 1,000 |
| 1997/11/21 | 176 | 176 | 172 | 172 | 4,000 |
| 1997/11/14 | 203 | 203 | 203 | 203 | 3,000 |
| 1997/11/10 | 198 | 198 | 198 | 198 | 1,000 |
| 1997/11/04 | 178 | 183 | 178 | 183 | 8,000 |
| 1997/10/31 | 178 | 178 | 178 | 178 | 1,000 |
| 1997/10/28 | 172 | 172 | 172 | 172 | 1,000 |
| 1997/10/20 | 171 | 171 | 171 | 171 | 6,000 |
| 1997/10/17 | 181 | 181 | 181 | 181 | 258,000 |
| 1997/10/14 | 190 | 190 | 180 | 180 | 13,000 |
| 1997/10/13 | 200 | 200 | 200 | 200 | 2,000 |
| 1997/10/09 | 200 | 200 | 200 | 200 | 5,000 |
| 1997/10/08 | 200 | 200 | 200 | 200 | 3,000 |
| 1997/10/07 | 214 | 214 | 214 | 214 | 3,000 |
| 1997/10/06 | 209 | 209 | 209 | 209 | 1,000 |
| 1997/09/22 | 214 | 214 | 214 | 214 | 1,000 |
| 1997/09/19 | 215 | 215 | 215 | 215 | 1,000 |
| 1997/09/18 | 216 | 216 | 216 | 216 | 1,000 |
| 1997/09/17 | 213 | 215 | 213 | 215 | 2,000 |
| 1997/09/16 | 214 | 215 | 214 | 215 | 255,000 |
| 1997/09/12 | 214 | 214 | 214 | 214 | 1,000 |
| 1997/09/11 | 212 | 212 | 212 | 212 | 1,000 |
| 1997/09/10 | 220 | 220 | 211 | 211 | 5,000 |
| 1997/09/09 | 220 | 220 | 220 | 220 | 3,000 |
| 1997/09/08 | 221 | 221 | 221 | 221 | 2,000 |
| 1997/09/04 | 249 | 249 | 249 | 249 | 1,000 |
| 1997/09/03 | 246 | 250 | 246 | 250 | 7,000 |
| 1997/09/02 | 220 | 220 | 210 | 216 | 696,000 |
| 1997/09/01 | 230 | 230 | 230 | 230 | 1,000 |
| 1997/08/29 | 250 | 250 | 250 | 250 | 1,000 |
| 1997/08/27 | 270 | 270 | 260 | 260 | 5,000 |
| 1997/08/26 | 260 | 275 | 260 | 270 | 4,000 |
| 1997/08/25 | 230 | 240 | 230 | 240 | 6,000 |
| 1997/08/22 | 212 | 213 | 212 | 213 | 252,000 |
| 1997/08/21 | 212 | 212 | 212 | 212 | 1,000 |
| 1997/08/18 | 217 | 217 | 212 | 212 | 2,000 |
| 1997/08/04 | 212 | 212 | 212 | 212 | 2,000 |
| 1997/08/01 | 220 | 220 | 220 | 220 | 2,000 |
| 1997/07/31 | 220 | 220 | 220 | 220 | 3,000 |
| 1997/07/30 | 220 | 220 | 220 | 220 | 2,000 |
| 1997/07/29 | 220 | 220 | 220 | 220 | 2,000 |
| 1997/07/22 | 230 | 230 | 220 | 220 | 6,000 |
| 1997/07/17 | 229 | 229 | 220 | 220 | 2,000 |
| 1997/07/16 | 230 | 230 | 230 | 230 | 1,000 |
| 1997/07/15 | 215 | 215 | 215 | 215 | 2,000 |
| 1997/07/10 | 230 | 230 | 230 | 230 | 1,000 |
| 1997/07/09 | 230 | 230 | 230 | 230 | 2,000 |
| 1997/07/08 | 230 | 230 | 230 | 230 | 1,000 |
| 1997/07/07 | 231 | 231 | 231 | 231 | 3,000 |
| 1997/07/04 | 239 | 239 | 238 | 238 | 2,000 |
| 1997/07/02 | 235 | 235 | 235 | 235 | 3,000 |
| 1997/06/23 | 240 | 240 | 240 | 240 | 3,000 |
| 1997/06/20 | 250 | 250 | 250 | 250 | 3,000 |
| 1997/06/17 | 250 | 250 | 250 | 250 | 1,000 |
| 1997/06/12 | 250 | 250 | 250 | 250 | 2,000 |
| 1997/06/04 | 255 | 255 | 250 | 250 | 7,000 |
| 1997/05/28 | 265 | 265 | 265 | 265 | 1,000 |
| 1997/05/26 | 285 | 285 | 280 | 280 | 2,000 |
| 1997/05/23 | 270 | 275 | 270 | 275 | 10,000 |
| 1997/05/22 | 265 | 265 | 265 | 265 | 1,000 |
| 1997/05/21 | 265 | 265 | 265 | 265 | 2,000 |
| 1997/05/20 | 265 | 265 | 265 | 265 | 2,000 |
| 1997/05/19 | 265 | 265 | 265 | 265 | 1,000 |
| 1997/05/16 | 270 | 270 | 270 | 270 | 1,000 |
| 1997/05/15 | 265 | 265 | 265 | 265 | 3,000 |
| 1997/05/14 | 250 | 250 | 250 | 250 | 2,000 |
| 1997/05/13 | 275 | 275 | 265 | 265 | 4,000 |
| 1997/05/09 | 243 | 250 | 243 | 250 | 30,000 |
| 1997/05/07 | 241 | 243 | 241 | 243 | 4,000 |
| 1997/05/06 | 225 | 225 | 218 | 218 | 4,000 |
| 1997/05/01 | 222 | 225 | 222 | 223 | 4,000 |
| 1997/04/25 | 245 | 245 | 240 | 240 | 3,000 |
| 1997/04/22 | 244 | 244 | 240 | 241 | 4,000 |
| 1997/04/21 | 239 | 239 | 239 | 239 | 1,000 |
| 1997/04/18 | 220 | 230 | 220 | 230 | 7,000 |
| 1997/04/09 | 215 | 215 | 215 | 215 | 4,000 |
| 1997/04/08 | 221 | 221 | 211 | 211 | 6,000 |
| 1997/04/07 | 221 | 221 | 221 | 221 | 3,000 |
| 1997/04/04 | 231 | 231 | 216 | 216 | 13,000 |
| 1997/04/03 | 225 | 231 | 225 | 231 | 3,000 |
| 1997/04/01 | 228 | 228 | 228 | 228 | 1,000 |
| 1997/03/31 | 242 | 242 | 242 | 242 | 1,000 |
| 1997/03/28 | 253 | 253 | 250 | 252 | 11,000 |
| 1997/03/27 | 254 | 254 | 254 | 254 | 1,000 |
| 1997/03/26 | 250 | 250 | 250 | 250 | 1,000 |
| 1997/03/25 | 251 | 260 | 251 | 260 | 4,000 |
| 1997/03/24 | 252 | 252 | 252 | 252 | 1,000 |
| 1997/03/18 | 257 | 257 | 257 | 257 | 1,000 |
| 1997/03/14 | 257 | 257 | 257 | 257 | 3,000 |
| 1997/03/12 | 256 | 256 | 256 | 256 | 4,000 |
| 1997/03/11 | 255 | 255 | 255 | 255 | 2,000 |
| 1997/03/10 | 262 | 262 | 262 | 262 | 2,000 |
| 1997/03/07 | 262 | 262 | 262 | 262 | 1,000 |
| 1997/03/06 | 255 | 255 | 255 | 255 | 1,000 |
| 1997/03/05 | 260 | 260 | 260 | 260 | 1,000 |
| 1997/03/03 | 261 | 261 | 260 | 260 | 6,000 |
| 1997/02/28 | 261 | 261 | 261 | 261 | 3,000 |
| 1997/02/27 | 270 | 270 | 261 | 261 | 13,000 |
| 1997/02/25 | 270 | 270 | 270 | 270 | 4,000 |
| 1997/02/24 | 270 | 270 | 270 | 270 | 1,000 |
| 1997/02/21 | 266 | 266 | 266 | 266 | 1,000 |
| 1997/02/20 | 267 | 267 | 267 | 267 | 1,000 |
| 1997/02/18 | 270 | 270 | 270 | 270 | 1,000 |
| 1997/02/17 | 261 | 261 | 260 | 260 | 4,000 |
| 1997/02/14 | 270 | 270 | 270 | 270 | 4,000 |
| 1997/02/13 | 282 | 282 | 280 | 280 | 4,000 |
| 1997/02/12 | 300 | 300 | 300 | 300 | 2,000 |
| 1997/01/28 | 316 | 317 | 316 | 317 | 2,000 |
| 1997/01/27 | 316 | 316 | 316 | 316 | 1,000 |
| 1997/01/24 | 311 | 311 | 311 | 311 | 5,000 |
| 1997/01/23 | 311 | 311 | 311 | 311 | 1,000 |
| 1997/01/22 | 315 | 315 | 300 | 305 | 7,000 |
| 1997/01/21 | 317 | 317 | 317 | 317 | 3,000 |
| 1997/01/20 | 315 | 320 | 315 | 317 | 5,000 |
| 1997/01/17 | 315 | 315 | 310 | 310 | 4,000 |
| 1997/01/16 | 305 | 305 | 305 | 305 | 1,000 |
| 1997/01/14 | 305 | 305 | 300 | 300 | 2,000 |
| 1997/01/13 | 305 | 310 | 305 | 310 | 2,000 |
| 1997/01/09 | 326 | 326 | 325 | 325 | 2,000 |