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 |
|---|---|---|---|---|---|
| 2000/12/25 | 187 | 187 | 187 | 187 | 4,000 |
| 2000/12/21 | 156 | 156 | 156 | 156 | 2,000 |
| 2000/12/20 | 153 | 153 | 153 | 153 | 2,000 |
| 2000/12/18 | 220 | 220 | 158 | 158 | 9,000 |
| 2000/12/15 | 171 | 171 | 170 | 170 | 4,000 |
| 2000/12/12 | 190 | 190 | 190 | 190 | 1,000 |
| 2000/12/08 | 194 | 194 | 194 | 194 | 1,000 |
| 2000/12/04 | 220 | 220 | 220 | 220 | 9,000 |
| 2000/12/01 | 170 | 170 | 170 | 170 | 5,000 |
| 2000/11/27 | 168 | 168 | 168 | 168 | 1,000 |
| 2000/11/24 | 170 | 170 | 170 | 170 | 5,000 |
| 2000/11/21 | 149 | 149 | 149 | 149 | 2,000 |
| 2000/11/17 | 170 | 170 | 149 | 149 | 8,000 |
| 2000/11/10 | 146 | 146 | 146 | 146 | 1,000 |
| 2000/11/01 | 165 | 165 | 165 | 165 | 5,000 |
| 2000/10/30 | 165 | 165 | 165 | 165 | 3,000 |
| 2000/10/26 | 165 | 170 | 165 | 170 | 5,000 |
| 2000/10/25 | 165 | 165 | 165 | 165 | 5,000 |
| 2000/10/18 | 165 | 165 | 165 | 165 | 6,000 |
| 2000/10/16 | 165 | 165 | 165 | 165 | 1,000 |
| 2000/10/12 | 165 | 165 | 165 | 165 | 1,000 |
| 2000/10/10 | 165 | 165 | 165 | 165 | 1,000 |
| 2000/10/06 | 169 | 169 | 169 | 169 | 1,000 |
| 2000/10/04 | 165 | 165 | 165 | 165 | 1,000 |
| 2000/10/02 | 165 | 165 | 165 | 165 | 4,000 |
| 2000/09/29 | 156 | 156 | 146 | 150 | 6,000 |
| 2000/09/28 | 160 | 160 | 160 | 160 | 1,000 |
| 2000/09/27 | 160 | 160 | 160 | 160 | 3,000 |
| 2000/09/25 | 164 | 164 | 160 | 160 | 4,000 |
| 2000/09/22 | 160 | 160 | 160 | 160 | 6,000 |
| 2000/09/21 | 160 | 160 | 160 | 160 | 1,000 |
| 2000/09/19 | 169 | 169 | 169 | 169 | 4,000 |
| 2000/09/11 | 169 | 169 | 169 | 169 | 2,000 |
| 2000/09/08 | 170 | 170 | 170 | 170 | 6,000 |
| 2000/09/07 | 170 | 170 | 170 | 170 | 2,000 |
| 2000/09/06 | 169 | 169 | 169 | 169 | 1,000 |
| 2000/09/05 | 169 | 169 | 169 | 169 | 1,000 |
| 2000/09/04 | 169 | 169 | 169 | 169 | 3,000 |
| 2000/09/01 | 169 | 169 | 169 | 169 | 1,000 |
| 2000/08/25 | 169 | 169 | 169 | 169 | 1,000 |
| 2000/08/22 | 167 | 167 | 167 | 167 | 1,000 |
| 2000/08/21 | 160 | 160 | 160 | 160 | 1,000 |
| 2000/08/18 | 167 | 167 | 167 | 167 | 2,000 |
| 2000/08/14 | 160 | 160 | 160 | 160 | 1,000 |
| 2000/08/07 | 168 | 168 | 168 | 168 | 1,000 |
| 2000/08/04 | 169 | 169 | 169 | 169 | 1,000 |
| 2000/08/03 | 169 | 169 | 169 | 169 | 1,000 |
| 2000/07/28 | 169 | 169 | 169 | 169 | 5,000 |
| 2000/07/25 | 169 | 169 | 169 | 169 | 4,000 |
| 2000/07/21 | 169 | 169 | 169 | 169 | 1,000 |
| 2000/07/19 | 170 | 170 | 170 | 170 | 1,000 |
| 2000/07/18 | 169 | 189 | 169 | 189 | 2,000 |
| 2000/07/17 | 169 | 169 | 169 | 169 | 3,000 |
| 2000/07/14 | 160 | 160 | 160 | 160 | 2,000 |
| 2000/07/11 | 160 | 168 | 160 | 168 | 7,000 |
| 2000/07/10 | 160 | 160 | 160 | 160 | 11,000 |
| 2000/07/07 | 155 | 155 | 155 | 155 | 2,000 |
| 2000/06/28 | 145 | 145 | 145 | 145 | 5,000 |
| 2000/06/23 | 159 | 159 | 150 | 150 | 5,000 |
| 2000/06/21 | 159 | 159 | 159 | 159 | 1,000 |
| 2000/06/16 | 169 | 169 | 169 | 169 | 1,000 |
| 2000/06/14 | 141 | 141 | 141 | 141 | 3,000 |
| 2000/06/12 | 138 | 138 | 138 | 138 | 2,000 |
| 2000/06/07 | 150 | 150 | 150 | 150 | 1,000 |
| 2000/06/06 | 138 | 138 | 138 | 138 | 3,000 |
| 2000/06/05 | 145 | 145 | 145 | 145 | 1,000 |
| 2000/05/29 | 145 | 145 | 145 | 145 | 1,000 |
| 2000/05/25 | 145 | 145 | 145 | 145 | 2,000 |
| 2000/05/24 | 145 | 145 | 145 | 145 | 1,000 |
| 2000/05/22 | 148 | 148 | 148 | 148 | 1,000 |
| 2000/05/18 | 149 | 149 | 149 | 149 | 1,000 |
| 2000/05/17 | 150 | 150 | 150 | 150 | 1,000 |
| 2000/05/15 | 150 | 150 | 150 | 150 | 1,000 |
| 2000/05/11 | 155 | 155 | 150 | 150 | 2,000 |
| 2000/05/02 | 160 | 160 | 160 | 160 | 5,000 |
| 2000/05/01 | 160 | 160 | 160 | 160 | 1,000 |
| 2000/04/27 | 159 | 159 | 159 | 159 | 4,000 |
| 2000/04/26 | 160 | 160 | 159 | 159 | 3,000 |
| 2000/04/21 | 159 | 159 | 159 | 159 | 1,000 |
| 2000/04/19 | 165 | 165 | 160 | 160 | 2,000 |
| 2000/04/18 | 163 | 163 | 140 | 140 | 7,000 |
| 2000/04/17 | 168 | 168 | 168 | 168 | 7,000 |
| 2000/04/14 | 168 | 168 | 168 | 168 | 1,000 |
| 2000/04/13 | 168 | 168 | 168 | 168 | 2,000 |
| 2000/04/12 | 150 | 160 | 150 | 160 | 2,000 |
| 2000/04/06 | 145 | 145 | 136 | 137 | 12,000 |
| 2000/03/31 | 151 | 151 | 151 | 151 | 1,000 |
| 2000/03/24 | 170 | 170 | 170 | 170 | 5,000 |
| 2000/03/23 | 157 | 170 | 157 | 170 | 5,000 |
| 2000/03/22 | 158 | 162 | 158 | 162 | 4,000 |
| 2000/03/17 | 158 | 158 | 158 | 158 | 1,000 |
| 2000/03/15 | 158 | 158 | 158 | 158 | 1,000 |
| 2000/03/14 | 155 | 155 | 135 | 135 | 20,000 |
| 2000/03/13 | 160 | 160 | 160 | 160 | 3,000 |
| 2000/03/09 | 135 | 135 | 135 | 135 | 6,000 |
| 2000/03/02 | 135 | 135 | 135 | 135 | 2,000 |
| 2000/03/01 | 138 | 138 | 135 | 135 | 18,000 |
| 2000/02/29 | 140 | 141 | 138 | 138 | 16,000 |
| 2000/02/28 | 150 | 150 | 140 | 140 | 8,000 |
| 2000/02/25 | 145 | 145 | 145 | 145 | 4,000 |
| 2000/02/24 | 140 | 140 | 140 | 140 | 2,000 |
| 2000/02/23 | 145 | 145 | 140 | 140 | 3,000 |
| 2000/02/22 | 170 | 170 | 140 | 145 | 20,000 |
| 2000/02/21 | 146 | 146 | 145 | 145 | 4,000 |
| 2000/02/18 | 170 | 170 | 146 | 146 | 13,000 |
| 2000/02/17 | 159 | 170 | 151 | 152 | 18,000 |
| 2000/02/16 | 171 | 171 | 161 | 161 | 8,000 |
| 2000/02/15 | 180 | 180 | 180 | 180 | 1,000 |
| 2000/02/14 | 186 | 186 | 180 | 181 | 13,000 |
| 2000/02/08 | 199 | 199 | 199 | 199 | 1,000 |
| 2000/01/25 | 206 | 206 | 206 | 206 | 1,000 |
| 2000/01/21 | 185 | 185 | 181 | 181 | 6,000 |
| 2000/01/19 | 185 | 185 | 185 | 185 | 1,000 |
| 2000/01/18 | 186 | 186 | 186 | 186 | 11,000 |
| 2000/01/17 | 186 | 186 | 186 | 186 | 3,000 |
| 2000/01/12 | 181 | 181 | 181 | 181 | 1,000 |
| 2000/01/11 | 181 | 181 | 181 | 181 | 1,000 |
| 2000/01/06 | 180 | 180 | 180 | 180 | 2,000 |