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 |
|---|---|---|---|---|---|
| 2001/12/25 | 171 | 171 | 171 | 171 | 4,000 |
| 2001/12/18 | 171 | 171 | 171 | 171 | 7,000 |
| 2001/12/17 | 168 | 168 | 168 | 168 | 1,000 |
| 2001/12/05 | 171 | 171 | 171 | 171 | 10,000 |
| 2001/12/04 | 151 | 151 | 151 | 151 | 1,000 |
| 2001/12/03 | 151 | 151 | 151 | 151 | 1,000 |
| 2001/11/30 | 167 | 167 | 153 | 153 | 12,000 |
| 2001/11/29 | 154 | 154 | 154 | 154 | 1,000 |
| 2001/11/26 | 161 | 161 | 161 | 161 | 1,000 |
| 2001/11/22 | 163 | 163 | 163 | 163 | 4,000 |
| 2001/11/21 | 154 | 156 | 154 | 155 | 5,000 |
| 2001/11/20 | 154 | 154 | 154 | 154 | 1,000 |
| 2001/11/16 | 165 | 165 | 165 | 165 | 8,000 |
| 2001/11/15 | 152 | 152 | 151 | 151 | 4,000 |
| 2001/11/12 | 152 | 152 | 152 | 152 | 1,000 |
| 2001/11/08 | 161 | 161 | 161 | 161 | 2,000 |
| 2001/11/05 | 162 | 162 | 161 | 161 | 6,000 |
| 2001/11/01 | 172 | 172 | 172 | 172 | 6,000 |
| 2001/10/31 | 162 | 162 | 162 | 162 | 1,000 |
| 2001/10/29 | 161 | 161 | 161 | 161 | 1,000 |
| 2001/10/25 | 174 | 174 | 161 | 161 | 7,000 |
| 2001/10/24 | 163 | 163 | 163 | 163 | 1,000 |
| 2001/10/23 | 165 | 165 | 163 | 163 | 3,000 |
| 2001/10/18 | 175 | 175 | 175 | 175 | 7,000 |
| 2001/10/16 | 163 | 163 | 163 | 163 | 1,000 |
| 2001/10/04 | 160 | 160 | 160 | 160 | 2,000 |
| 2001/10/03 | 160 | 160 | 160 | 160 | 1,000 |
| 2001/10/02 | 175 | 175 | 175 | 175 | 5,000 |
| 2001/09/25 | 172 | 174 | 172 | 174 | 3,000 |
| 2001/09/19 | 175 | 175 | 175 | 175 | 1,000 |
| 2001/09/18 | 176 | 176 | 176 | 176 | 8,000 |
| 2001/09/13 | 131 | 151 | 131 | 151 | 2,000 |
| 2001/09/12 | 143 | 146 | 143 | 146 | 3,000 |
| 2001/09/11 | 166 | 166 | 166 | 166 | 8,000 |
| 2001/09/10 | 166 | 166 | 166 | 166 | 1,000 |
| 2001/09/07 | 166 | 166 | 166 | 166 | 1,000 |
| 2001/09/05 | 166 | 166 | 166 | 166 | 1,000 |
| 2001/08/31 | 177 | 177 | 177 | 177 | 5,000 |
| 2001/08/27 | 177 | 177 | 177 | 177 | 1,000 |
| 2001/08/24 | 174 | 174 | 174 | 174 | 5,000 |
| 2001/08/22 | 168 | 168 | 168 | 168 | 1,000 |
| 2001/08/20 | 173 | 173 | 173 | 173 | 1,000 |
| 2001/08/17 | 178 | 178 | 173 | 173 | 8,000 |
| 2001/08/16 | 174 | 174 | 174 | 174 | 1,000 |
| 2001/08/06 | 173 | 173 | 173 | 173 | 1,000 |
| 2001/08/02 | 173 | 173 | 172 | 172 | 2,000 |
| 2001/08/01 | 179 | 179 | 179 | 179 | 5,000 |
| 2001/07/25 | 170 | 170 | 170 | 170 | 4,000 |
| 2001/07/24 | 166 | 166 | 166 | 166 | 1,000 |
| 2001/07/23 | 166 | 166 | 166 | 166 | 1,000 |
| 2001/07/18 | 174 | 174 | 173 | 173 | 11,000 |
| 2001/07/17 | 174 | 174 | 172 | 172 | 2,000 |
| 2001/07/13 | 174 | 174 | 174 | 174 | 2,000 |
| 2001/07/11 | 174 | 174 | 174 | 174 | 1,000 |
| 2001/07/05 | 180 | 180 | 180 | 180 | 1,000 |
| 2001/07/04 | 180 | 180 | 180 | 180 | 11,000 |
| 2001/07/02 | 177 | 177 | 177 | 177 | 5,000 |
| 2001/06/26 | 174 | 174 | 174 | 174 | 2,000 |
| 2001/06/25 | 175 | 175 | 175 | 175 | 4,000 |
| 2001/06/21 | 169 | 169 | 169 | 169 | 1,000 |
| 2001/06/18 | 175 | 175 | 175 | 175 | 7,000 |
| 2001/06/15 | 163 | 163 | 163 | 163 | 1,000 |
| 2001/06/08 | 163 | 163 | 163 | 163 | 1,000 |
| 2001/06/07 | 165 | 165 | 162 | 162 | 2,000 |
| 2001/06/01 | 179 | 179 | 179 | 179 | 6,000 |
| 2001/05/31 | 162 | 162 | 162 | 162 | 1,000 |
| 2001/05/30 | 163 | 163 | 163 | 163 | 1,000 |
| 2001/05/29 | 163 | 163 | 163 | 163 | 1,000 |
| 2001/05/28 | 163 | 163 | 163 | 163 | 1,000 |
| 2001/05/25 | 163 | 163 | 163 | 163 | 6,000 |
| 2001/05/24 | 163 | 163 | 163 | 163 | 1,000 |
| 2001/05/23 | 165 | 170 | 165 | 170 | 2,000 |
| 2001/05/21 | 175 | 175 | 175 | 175 | 2,000 |
| 2001/05/18 | 179 | 179 | 179 | 179 | 7,000 |
| 2001/05/17 | 165 | 165 | 165 | 165 | 1,000 |
| 2001/05/14 | 163 | 163 | 163 | 163 | 4,000 |
| 2001/05/10 | 161 | 161 | 161 | 161 | 2,000 |
| 2001/05/09 | 166 | 166 | 166 | 166 | 3,000 |
| 2001/05/07 | 185 | 185 | 185 | 185 | 7,000 |
| 2001/05/02 | 161 | 161 | 161 | 161 | 3,000 |
| 2001/04/27 | 171 | 175 | 171 | 175 | 2,000 |
| 2001/04/25 | 174 | 174 | 174 | 174 | 4,000 |
| 2001/04/23 | 161 | 165 | 161 | 165 | 3,000 |
| 2001/04/18 | 172 | 172 | 172 | 172 | 8,000 |
| 2001/04/11 | 156 | 156 | 156 | 156 | 1,000 |
| 2001/04/10 | 161 | 161 | 161 | 161 | 2,000 |
| 2001/04/09 | 160 | 160 | 160 | 160 | 2,000 |
| 2001/04/06 | 160 | 160 | 160 | 160 | 1,000 |
| 2001/04/05 | 160 | 160 | 160 | 160 | 1,000 |
| 2001/04/04 | 160 | 160 | 160 | 160 | 1,000 |
| 2001/03/30 | 175 | 175 | 160 | 160 | 7,000 |
| 2001/03/26 | 161 | 161 | 160 | 160 | 2,000 |
| 2001/03/23 | 174 | 174 | 174 | 174 | 4,000 |
| 2001/03/21 | 166 | 166 | 166 | 166 | 1,000 |
| 2001/03/16 | 166 | 166 | 166 | 166 | 7,000 |
| 2001/03/12 | 161 | 161 | 161 | 161 | 3,000 |
| 2001/03/08 | 165 | 165 | 161 | 161 | 2,000 |
| 2001/03/02 | 175 | 175 | 175 | 175 | 5,000 |
| 2001/02/23 | 179 | 179 | 179 | 179 | 4,000 |
| 2001/02/22 | 162 | 162 | 161 | 161 | 2,000 |
| 2001/02/21 | 163 | 163 | 161 | 161 | 2,000 |
| 2001/02/19 | 180 | 180 | 180 | 180 | 7,000 |
| 2001/02/15 | 160 | 160 | 160 | 160 | 1,000 |
| 2001/02/13 | 160 | 160 | 160 | 160 | 1,000 |
| 2001/02/06 | 164 | 164 | 164 | 164 | 1,000 |
| 2001/02/01 | 180 | 180 | 180 | 180 | 5,000 |
| 2001/01/29 | 175 | 175 | 175 | 175 | 2,000 |
| 2001/01/25 | 180 | 180 | 180 | 180 | 5,000 |
| 2001/01/23 | 159 | 159 | 159 | 159 | 1,000 |
| 2001/01/19 | 164 | 164 | 164 | 164 | 1,000 |
| 2001/01/18 | 164 | 164 | 164 | 164 | 8,000 |
| 2001/01/17 | 159 | 159 | 159 | 159 | 1,000 |
| 2001/01/12 | 159 | 159 | 159 | 159 | 1,000 |
| 2001/01/11 | 160 | 160 | 160 | 160 | 1,000 |
| 2001/01/09 | 165 | 165 | 161 | 161 | 3,000 |
| 2001/01/05 | 165 | 165 | 165 | 165 | 1,000 |
| 2001/01/04 | 200 | 200 | 200 | 200 | 5,000 |