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 |
|---|---|---|---|---|---|
| 1998/12/25 | 170 | 170 | 170 | 170 | 2,000 |
| 1998/12/24 | 165 | 165 | 161 | 161 | 3,000 |
| 1998/12/22 | 165 | 165 | 165 | 165 | 1,000 |
| 1998/12/21 | 166 | 166 | 166 | 166 | 1,000 |
| 1998/12/17 | 165 | 165 | 165 | 165 | 1,000 |
| 1998/12/14 | 156 | 156 | 156 | 156 | 1,000 |
| 1998/12/11 | 161 | 161 | 161 | 161 | 2,000 |
| 1998/12/07 | 170 | 170 | 170 | 170 | 4,000 |
| 1998/12/01 | 160 | 160 | 160 | 160 | 1,000 |
| 1998/11/26 | 150 | 150 | 150 | 150 | 1,000 |
| 1998/11/25 | 169 | 169 | 169 | 169 | 3,000 |
| 1998/11/18 | 170 | 170 | 170 | 170 | 2,000 |
| 1998/11/16 | 150 | 150 | 145 | 145 | 5,000 |
| 1998/11/13 | 150 | 150 | 150 | 150 | 3,000 |
| 1998/11/12 | 151 | 151 | 151 | 151 | 5,000 |
| 1998/11/11 | 151 | 151 | 151 | 151 | 5,000 |
| 1998/11/10 | 155 | 155 | 155 | 155 | 5,000 |
| 1998/11/06 | 157 | 157 | 157 | 157 | 5,000 |
| 1998/11/05 | 160 | 160 | 160 | 160 | 8,000 |
| 1998/11/04 | 160 | 160 | 160 | 160 | 2,000 |
| 1998/11/02 | 160 | 160 | 160 | 160 | 5,000 |
| 1998/10/30 | 161 | 161 | 161 | 161 | 2,000 |
| 1998/10/29 | 160 | 161 | 160 | 161 | 6,000 |
| 1998/10/28 | 160 | 160 | 160 | 160 | 5,000 |
| 1998/10/26 | 170 | 170 | 170 | 170 | 1,000 |
| 1998/10/23 | 170 | 170 | 165 | 165 | 4,000 |
| 1998/10/22 | 160 | 165 | 160 | 165 | 6,000 |
| 1998/10/20 | 170 | 170 | 170 | 170 | 5,000 |
| 1998/10/16 | 170 | 170 | 170 | 170 | 1,000 |
| 1998/10/15 | 165 | 165 | 165 | 165 | 5,000 |
| 1998/10/13 | 169 | 169 | 169 | 169 | 1,000 |
| 1998/10/09 | 171 | 171 | 170 | 170 | 4,000 |
| 1998/10/08 | 165 | 175 | 165 | 175 | 16,000 |
| 1998/10/07 | 170 | 175 | 170 | 175 | 6,000 |
| 1998/10/05 | 170 | 170 | 170 | 170 | 2,000 |
| 1998/09/18 | 170 | 170 | 170 | 170 | 7,000 |
| 1998/09/16 | 180 | 180 | 170 | 170 | 20,000 |
| 1998/09/14 | 185 | 185 | 185 | 185 | 1,000 |
| 1998/09/08 | 185 | 185 | 185 | 185 | 2,000 |
| 1998/09/04 | 175 | 175 | 175 | 175 | 2,000 |
| 1998/09/03 | 175 | 175 | 175 | 175 | 1,000 |
| 1998/09/01 | 175 | 175 | 175 | 175 | 2,000 |
| 1998/08/31 | 166 | 170 | 166 | 170 | 2,000 |
| 1998/08/28 | 180 | 180 | 170 | 170 | 10,000 |
| 1998/08/27 | 180 | 180 | 180 | 180 | 3,000 |
| 1998/08/26 | 180 | 180 | 180 | 180 | 2,000 |
| 1998/08/24 | 184 | 184 | 180 | 180 | 6,000 |
| 1998/08/21 | 193 | 193 | 185 | 185 | 2,000 |
| 1998/08/20 | 193 | 193 | 193 | 193 | 2,000 |
| 1998/08/19 | 170 | 183 | 170 | 183 | 27,000 |
| 1998/08/17 | 175 | 175 | 175 | 175 | 2,000 |
| 1998/08/12 | 171 | 175 | 171 | 175 | 4,000 |
| 1998/08/11 | 181 | 181 | 181 | 181 | 1,000 |
| 1998/08/10 | 170 | 173 | 170 | 173 | 10,000 |
| 1998/08/07 | 170 | 171 | 170 | 171 | 8,000 |
| 1998/08/06 | 170 | 173 | 170 | 173 | 11,000 |
| 1998/08/05 | 170 | 170 | 170 | 170 | 6,000 |
| 1998/08/04 | 167 | 170 | 167 | 170 | 2,000 |
| 1998/07/31 | 181 | 182 | 181 | 182 | 4,000 |
| 1998/07/28 | 182 | 182 | 182 | 182 | 2,000 |
| 1998/07/27 | 182 | 182 | 182 | 182 | 1,000 |
| 1998/07/24 | 182 | 182 | 182 | 182 | 2,000 |
| 1998/07/23 | 177 | 182 | 177 | 182 | 9,000 |
| 1998/07/22 | 177 | 177 | 177 | 177 | 1,000 |
| 1998/07/21 | 180 | 180 | 180 | 180 | 1,000 |
| 1998/07/17 | 182 | 183 | 182 | 183 | 3,000 |
| 1998/07/15 | 180 | 182 | 180 | 182 | 6,000 |
| 1998/07/14 | 184 | 184 | 184 | 184 | 1,000 |
| 1998/07/13 | 176 | 185 | 176 | 185 | 8,000 |
| 1998/07/10 | 176 | 176 | 175 | 176 | 5,000 |
| 1998/07/09 | 175 | 179 | 175 | 179 | 7,000 |
| 1998/07/08 | 170 | 175 | 170 | 175 | 10,000 |
| 1998/07/07 | 168 | 170 | 168 | 170 | 6,000 |
| 1998/07/06 | 165 | 168 | 164 | 168 | 13,000 |
| 1998/07/03 | 164 | 165 | 163 | 165 | 6,000 |
| 1998/07/02 | 163 | 164 | 162 | 163 | 8,000 |
| 1998/07/01 | 162 | 166 | 162 | 162 | 8,000 |
| 1998/06/30 | 161 | 166 | 161 | 166 | 4,000 |
| 1998/06/25 | 165 | 165 | 165 | 165 | 1,000 |
| 1998/06/24 | 161 | 161 | 161 | 161 | 9,000 |
| 1998/06/23 | 161 | 165 | 161 | 165 | 7,000 |
| 1998/06/18 | 168 | 168 | 165 | 165 | 9,000 |
| 1998/06/17 | 161 | 161 | 161 | 161 | 2,000 |
| 1998/06/16 | 161 | 161 | 161 | 161 | 1,000 |
| 1998/06/11 | 161 | 161 | 161 | 161 | 1,000 |
| 1998/06/10 | 170 | 170 | 170 | 170 | 3,000 |
| 1998/06/09 | 161 | 170 | 161 | 170 | 69,000 |
| 1998/06/08 | 161 | 161 | 161 | 161 | 1,000 |
| 1998/06/04 | 156 | 156 | 156 | 156 | 1,000 |
| 1998/05/28 | 163 | 163 | 161 | 161 | 4,000 |
| 1998/05/25 | 163 | 163 | 163 | 163 | 1,000 |
| 1998/05/18 | 163 | 163 | 155 | 155 | 3,000 |
| 1998/05/15 | 155 | 155 | 155 | 155 | 1,000 |
| 1998/05/14 | 160 | 160 | 160 | 160 | 1,000 |
| 1998/05/11 | 155 | 155 | 155 | 155 | 1,000 |
| 1998/05/08 | 163 | 163 | 163 | 163 | 1,000 |
| 1998/04/22 | 173 | 173 | 173 | 173 | 1,000 |
| 1998/04/17 | 173 | 173 | 173 | 173 | 1,000 |
| 1998/04/15 | 173 | 173 | 173 | 173 | 1,000 |
| 1998/04/09 | 173 | 173 | 158 | 158 | 4,000 |
| 1998/04/08 | 173 | 173 | 173 | 173 | 1,000 |
| 1998/04/02 | 145 | 145 | 145 | 145 | 2,000 |
| 1998/04/01 | 145 | 150 | 145 | 145 | 3,000 |
| 1998/03/31 | 175 | 175 | 160 | 160 | 2,000 |
| 1998/03/30 | 175 | 175 | 175 | 175 | 3,000 |
| 1998/03/27 | 175 | 175 | 165 | 165 | 5,000 |
| 1998/03/20 | 188 | 188 | 188 | 188 | 1,000 |
| 1998/03/18 | 175 | 179 | 175 | 179 | 6,000 |
| 1998/03/16 | 162 | 162 | 162 | 162 | 2,000 |
| 1998/03/13 | 172 | 172 | 172 | 172 | 3,000 |
| 1998/03/12 | 177 | 177 | 177 | 177 | 1,000 |
| 1998/03/11 | 176 | 176 | 176 | 176 | 1,000 |
| 1998/03/09 | 177 | 177 | 177 | 177 | 2,000 |
| 1998/03/05 | 175 | 175 | 175 | 175 | 2,000 |
| 1998/03/03 | 176 | 180 | 175 | 175 | 5,000 |
| 1998/03/02 | 181 | 182 | 176 | 182 | 12,000 |
| 1998/02/27 | 176 | 180 | 176 | 180 | 6,000 |
| 1998/02/26 | 178 | 178 | 176 | 176 | 5,000 |
| 1998/02/20 | 187 | 188 | 187 | 188 | 4,000 |
| 1998/02/19 | 185 | 185 | 185 | 185 | 2,000 |
| 1998/02/18 | 180 | 185 | 180 | 185 | 9,000 |
| 1998/02/17 | 185 | 185 | 185 | 185 | 1,000 |
| 1998/02/16 | 188 | 188 | 188 | 188 | 1,000 |
| 1998/02/13 | 191 | 191 | 185 | 185 | 22,000 |
| 1998/02/12 | 187 | 188 | 185 | 188 | 16,000 |
| 1998/02/10 | 180 | 182 | 180 | 182 | 8,000 |
| 1998/02/04 | 172 | 172 | 172 | 172 | 2,000 |
| 1998/02/02 | 182 | 182 | 182 | 182 | 4,000 |
| 1998/01/30 | 185 | 187 | 185 | 187 | 7,000 |
| 1998/01/29 | 182 | 185 | 182 | 185 | 15,000 |
| 1998/01/28 | 181 | 181 | 181 | 181 | 2,000 |
| 1998/01/19 | 160 | 160 | 160 | 160 | 4,000 |
| 1998/01/14 | 160 | 160 | 160 | 160 | 2,000 |
| 1998/01/13 | 160 | 160 | 160 | 160 | 5,000 |