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 |
|---|---|---|---|---|---|
| 2005/12/30 | 290 | 290 | 287 | 287 | 13,000 |
| 2005/12/29 | 295 | 295 | 290 | 291 | 28,000 |
| 2005/12/28 | 296 | 299 | 296 | 296 | 9,000 |
| 2005/12/27 | 295 | 300 | 293 | 295 | 34,000 |
| 2005/12/26 | 292 | 302 | 292 | 293 | 72,000 |
| 2005/12/22 | 283 | 292 | 282 | 292 | 54,000 |
| 2005/12/21 | 283 | 285 | 282 | 282 | 12,000 |
| 2005/12/20 | 282 | 287 | 282 | 282 | 12,000 |
| 2005/12/19 | 284 | 285 | 282 | 282 | 11,000 |
| 2005/12/16 | 288 | 288 | 283 | 283 | 9,000 |
| 2005/12/15 | 282 | 282 | 281 | 281 | 6,000 |
| 2005/12/14 | 285 | 290 | 283 | 283 | 15,000 |
| 2005/12/13 | 291 | 291 | 285 | 285 | 30,000 |
| 2005/12/12 | 280 | 290 | 280 | 288 | 34,000 |
| 2005/12/09 | 285 | 285 | 280 | 280 | 13,000 |
| 2005/12/08 | 288 | 288 | 280 | 280 | 11,000 |
| 2005/12/07 | 290 | 291 | 282 | 287 | 26,000 |
| 2005/12/06 | 280 | 292 | 280 | 285 | 53,000 |
| 2005/12/05 | 278 | 278 | 275 | 277 | 19,000 |
| 2005/12/02 | 278 | 278 | 277 | 277 | 5,000 |
| 2005/12/01 | 276 | 276 | 271 | 271 | 8,000 |
| 2005/11/30 | 281 | 281 | 270 | 272 | 23,000 |
| 2005/11/29 | 270 | 281 | 270 | 276 | 33,000 |
| 2005/11/28 | 273 | 273 | 262 | 268 | 9,000 |
| 2005/11/25 | 268 | 268 | 265 | 265 | 8,000 |
| 2005/11/24 | 277 | 277 | 266 | 268 | 19,000 |
| 2005/11/22 | 275 | 278 | 274 | 274 | 26,000 |
| 2005/11/21 | 276 | 276 | 272 | 274 | 20,000 |
| 2005/11/18 | 280 | 280 | 261 | 276 | 94,000 |
| 2005/11/17 | 289 | 289 | 274 | 274 | 45,000 |
| 2005/11/16 | 286 | 290 | 285 | 285 | 32,000 |
| 2005/11/15 | 285 | 297 | 285 | 294 | 36,000 |
| 2005/11/14 | 283 | 300 | 281 | 299 | 57,000 |
| 2005/11/11 | 283 | 285 | 281 | 281 | 5,000 |
| 2005/11/10 | 289 | 293 | 282 | 282 | 25,000 |
| 2005/11/09 | 283 | 290 | 280 | 289 | 32,000 |
| 2005/11/08 | 280 | 280 | 278 | 278 | 11,000 |
| 2005/11/07 | 285 | 285 | 280 | 282 | 19,000 |
| 2005/11/04 | 283 | 286 | 282 | 286 | 10,000 |
| 2005/11/02 | 289 | 289 | 281 | 282 | 34,000 |
| 2005/11/01 | 283 | 289 | 283 | 284 | 27,000 |
| 2005/10/31 | 279 | 290 | 278 | 280 | 55,000 |
| 2005/10/28 | 285 | 285 | 277 | 279 | 11,000 |
| 2005/10/27 | 282 | 285 | 277 | 285 | 11,000 |
| 2005/10/26 | 278 | 280 | 272 | 280 | 22,000 |
| 2005/10/25 | 284 | 284 | 279 | 279 | 9,000 |
| 2005/10/24 | 283 | 285 | 281 | 281 | 16,000 |
| 2005/10/21 | 288 | 288 | 280 | 280 | 20,000 |
| 2005/10/20 | 281 | 285 | 278 | 285 | 40,000 |
| 2005/10/19 | 292 | 298 | 280 | 284 | 162,000 |
| 2005/10/18 | 278 | 290 | 274 | 288 | 237,000 |
| 2005/10/17 | 274 | 276 | 271 | 275 | 33,000 |
| 2005/10/14 | 281 | 281 | 270 | 272 | 22,000 |
| 2005/10/13 | 280 | 280 | 280 | 280 | 4,000 |
| 2005/10/12 | 270 | 281 | 268 | 276 | 28,000 |
| 2005/10/11 | 275 | 283 | 263 | 274 | 155,000 |
| 2005/10/07 | 263 | 305 | 263 | 280 | 1,324,000 |
| 2005/10/06 | 266 | 267 | 263 | 263 | 6,000 |
| 2005/10/05 | 263 | 264 | 261 | 264 | 19,000 |
| 2005/10/04 | 263 | 267 | 262 | 262 | 12,000 |
| 2005/10/03 | 265 | 270 | 261 | 261 | 13,000 |
| 2005/09/30 | 273 | 273 | 270 | 270 | 6,000 |
| 2005/09/29 | 267 | 275 | 265 | 275 | 25,000 |
| 2005/09/28 | 268 | 273 | 265 | 272 | 15,000 |
| 2005/09/27 | 270 | 275 | 270 | 275 | 2,000 |
| 2005/09/26 | 278 | 279 | 272 | 272 | 5,000 |
| 2005/09/22 | 283 | 283 | 275 | 275 | 6,000 |
| 2005/09/21 | 267 | 281 | 266 | 278 | 31,000 |
| 2005/09/20 | 277 | 279 | 270 | 270 | 31,000 |
| 2005/09/16 | 280 | 280 | 275 | 277 | 24,000 |
| 2005/09/15 | 279 | 279 | 272 | 276 | 40,000 |
| 2005/09/14 | 280 | 284 | 278 | 279 | 16,000 |
| 2005/09/13 | 278 | 283 | 278 | 278 | 46,000 |
| 2005/09/12 | 280 | 293 | 280 | 283 | 162,000 |
| 2005/09/09 | 275 | 280 | 275 | 275 | 8,000 |
| 2005/09/08 | 272 | 293 | 272 | 275 | 70,000 |
| 2005/09/07 | 273 | 273 | 272 | 272 | 8,000 |
| 2005/09/06 | 280 | 283 | 274 | 277 | 22,000 |
| 2005/09/05 | 275 | 277 | 274 | 275 | 24,000 |
| 2005/09/02 | 283 | 283 | 275 | 283 | 63,000 |
| 2005/09/01 | 267 | 308 | 265 | 293 | 431,000 |
| 2005/08/31 | 266 | 267 | 262 | 265 | 11,000 |
| 2005/08/30 | 273 | 273 | 263 | 268 | 50,000 |
| 2005/08/29 | 267 | 274 | 260 | 274 | 14,000 |
| 2005/08/26 | 272 | 272 | 267 | 267 | 14,000 |
| 2005/08/25 | 272 | 277 | 271 | 271 | 34,000 |
| 2005/08/24 | 271 | 290 | 268 | 280 | 173,000 |
| 2005/08/23 | 267 | 267 | 265 | 267 | 20,000 |
| 2005/08/22 | 263 | 268 | 263 | 265 | 35,000 |
| 2005/08/19 | 271 | 273 | 266 | 268 | 31,000 |
| 2005/08/18 | 285 | 285 | 268 | 269 | 84,000 |
| 2005/08/17 | 310 | 326 | 275 | 286 | 981,000 |
| 2005/08/16 | 256 | 314 | 255 | 291 | 1,008,000 |
| 2005/08/15 | 248 | 249 | 246 | 249 | 11,000 |
| 2005/08/12 | 247 | 247 | 247 | 247 | 1,000 |
| 2005/08/11 | 245 | 245 | 245 | 245 | 3,000 |
| 2005/08/10 | 242 | 245 | 242 | 245 | 8,000 |
| 2005/08/09 | 235 | 239 | 235 | 239 | 7,000 |
| 2005/08/08 | 235 | 235 | 230 | 230 | 13,000 |
| 2005/08/05 | 238 | 238 | 235 | 235 | 12,000 |
| 2005/08/04 | 247 | 247 | 239 | 241 | 49,000 |
| 2005/08/03 | 241 | 252 | 240 | 252 | 71,000 |
| 2005/08/02 | 244 | 244 | 241 | 242 | 11,000 |
| 2005/08/01 | 243 | 244 | 241 | 243 | 54,000 |
| 2005/07/29 | 241 | 241 | 241 | 241 | 17,000 |
| 2005/07/28 | 243 | 244 | 240 | 244 | 21,000 |
| 2005/07/27 | 249 | 249 | 244 | 245 | 17,000 |
| 2005/07/26 | 252 | 252 | 245 | 248 | 20,000 |
| 2005/07/25 | 246 | 249 | 238 | 248 | 44,000 |
| 2005/07/22 | 254 | 254 | 242 | 242 | 11,000 |
| 2005/07/21 | 247 | 252 | 247 | 249 | 28,000 |
| 2005/07/20 | 246 | 246 | 242 | 246 | 27,000 |
| 2005/07/19 | 242 | 245 | 239 | 243 | 15,000 |
| 2005/07/15 | 245 | 245 | 237 | 238 | 29,000 |
| 2005/07/14 | 236 | 243 | 234 | 242 | 22,000 |
| 2005/07/13 | 233 | 235 | 229 | 233 | 23,000 |
| 2005/07/12 | 236 | 238 | 233 | 238 | 14,000 |
| 2005/07/11 | 238 | 238 | 237 | 237 | 6,000 |
| 2005/07/08 | 240 | 244 | 240 | 241 | 7,000 |
| 2005/07/07 | 242 | 242 | 238 | 238 | 2,000 |
| 2005/07/06 | 241 | 244 | 241 | 244 | 5,000 |
| 2005/07/05 | 253 | 254 | 240 | 245 | 25,000 |
| 2005/07/04 | 244 | 254 | 243 | 250 | 33,000 |
| 2005/07/01 | 251 | 251 | 238 | 241 | 36,000 |
| 2005/06/30 | 251 | 252 | 250 | 251 | 22,000 |
| 2005/06/29 | 252 | 253 | 248 | 251 | 19,000 |
| 2005/06/28 | 253 | 260 | 253 | 253 | 24,000 |
| 2005/06/27 | 267 | 269 | 255 | 256 | 58,000 |
| 2005/06/24 | 257 | 269 | 247 | 266 | 114,000 |
| 2005/06/23 | 267 | 275 | 250 | 252 | 110,000 |
| 2005/06/22 | 282 | 290 | 265 | 272 | 119,000 |
| 2005/06/21 | 288 | 296 | 270 | 285 | 446,000 |
| 2005/06/20 | 308 | 308 | 308 | 308 | 182,000 |
| 2005/06/17 | 208 | 228 | 208 | 228 | 100,000 |
| 2005/06/16 | 175 | 180 | 175 | 178 | 11,000 |
| 2005/06/15 | 174 | 174 | 174 | 174 | 4,000 |
| 2005/06/14 | 173 | 173 | 173 | 173 | 3,000 |
| 2005/06/13 | 174 | 174 | 174 | 174 | 3,000 |
| 2005/06/10 | 175 | 175 | 174 | 174 | 4,000 |
| 2005/06/09 | 178 | 178 | 178 | 178 | 1,000 |
| 2005/06/07 | 176 | 179 | 176 | 179 | 3,000 |
| 2005/06/06 | 178 | 180 | 178 | 180 | 2,000 |
| 2005/06/03 | 177 | 177 | 177 | 177 | 1,000 |
| 2005/06/02 | 179 | 180 | 177 | 177 | 10,000 |
| 2005/06/01 | 184 | 184 | 184 | 184 | 3,000 |
| 2005/05/31 | 176 | 176 | 176 | 176 | 1,000 |
| 2005/05/30 | 181 | 181 | 181 | 181 | 1,000 |
| 2005/05/27 | 180 | 180 | 180 | 180 | 2,000 |
| 2005/05/26 | 186 | 186 | 180 | 180 | 3,000 |
| 2005/05/25 | 186 | 189 | 183 | 183 | 19,000 |
| 2005/05/24 | 177 | 177 | 175 | 175 | 10,000 |
| 2005/05/23 | 186 | 186 | 186 | 186 | 5,000 |
| 2005/05/20 | 182 | 182 | 182 | 182 | 2,000 |
| 2005/05/19 | 189 | 189 | 180 | 181 | 6,000 |
| 2005/05/18 | 180 | 180 | 180 | 180 | 7,000 |
| 2005/05/17 | 183 | 183 | 180 | 180 | 21,000 |
| 2005/05/16 | 183 | 183 | 183 | 183 | 2,000 |
| 2005/05/13 | 184 | 184 | 184 | 184 | 5,000 |
| 2005/05/12 | 184 | 184 | 184 | 184 | 3,000 |
| 2005/05/11 | 183 | 183 | 183 | 183 | 7,000 |
| 2005/05/10 | 183 | 184 | 183 | 184 | 4,000 |
| 2005/05/06 | 186 | 187 | 183 | 187 | 14,000 |
| 2005/05/02 | 188 | 191 | 185 | 186 | 23,000 |
| 2005/04/28 | 183 | 183 | 174 | 174 | 10,000 |
| 2005/04/27 | 189 | 190 | 189 | 190 | 4,000 |
| 2005/04/26 | 189 | 189 | 189 | 189 | 2,000 |
| 2005/04/25 | 180 | 180 | 180 | 180 | 3,000 |
| 2005/04/21 | 180 | 183 | 178 | 180 | 5,000 |
| 2005/04/20 | 177 | 185 | 177 | 185 | 7,000 |
| 2005/04/19 | 195 | 197 | 193 | 193 | 5,000 |
| 2005/04/18 | 182 | 182 | 175 | 175 | 13,000 |
| 2005/04/15 | 189 | 189 | 182 | 187 | 26,000 |
| 2005/04/14 | 193 | 193 | 187 | 187 | 14,000 |
| 2005/04/13 | 191 | 197 | 190 | 190 | 25,000 |
| 2005/04/12 | 186 | 189 | 186 | 189 | 8,000 |
| 2005/04/11 | 185 | 186 | 185 | 185 | 9,000 |
| 2005/04/08 | 184 | 184 | 182 | 182 | 7,000 |
| 2005/04/07 | 184 | 184 | 183 | 183 | 3,000 |
| 2005/04/06 | 182 | 185 | 182 | 184 | 14,000 |
| 2005/04/05 | 184 | 187 | 183 | 187 | 6,000 |
| 2005/04/04 | 185 | 186 | 185 | 186 | 2,000 |
| 2005/04/01 | 189 | 190 | 185 | 185 | 9,000 |
| 2005/03/31 | 184 | 185 | 184 | 184 | 8,000 |
| 2005/03/30 | 192 | 192 | 186 | 186 | 4,000 |
| 2005/03/29 | 191 | 192 | 191 | 192 | 7,000 |
| 2005/03/28 | 193 | 193 | 185 | 189 | 12,000 |
| 2005/03/25 | 195 | 195 | 185 | 188 | 36,000 |
| 2005/03/24 | 195 | 195 | 186 | 194 | 21,000 |
| 2005/03/23 | 197 | 197 | 184 | 190 | 37,000 |
| 2005/03/22 | 201 | 201 | 195 | 197 | 25,000 |
| 2005/03/18 | 201 | 202 | 196 | 200 | 60,000 |
| 2005/03/17 | 197 | 209 | 196 | 196 | 130,000 |
| 2005/03/16 | 195 | 195 | 189 | 194 | 22,000 |
| 2005/03/15 | 193 | 196 | 193 | 195 | 71,000 |
| 2005/03/14 | 189 | 193 | 189 | 189 | 26,000 |
| 2005/03/11 | 193 | 193 | 187 | 189 | 15,000 |
| 2005/03/10 | 190 | 192 | 188 | 192 | 17,000 |
| 2005/03/09 | 188 | 189 | 188 | 188 | 19,000 |
| 2005/03/08 | 193 | 193 | 187 | 188 | 35,000 |
| 2005/03/07 | 195 | 197 | 192 | 193 | 41,000 |
| 2005/03/04 | 187 | 191 | 186 | 191 | 25,000 |
| 2005/03/03 | 186 | 187 | 185 | 185 | 9,000 |
| 2005/03/02 | 185 | 185 | 182 | 184 | 35,000 |
| 2005/03/01 | 187 | 187 | 184 | 185 | 10,000 |
| 2005/02/28 | 186 | 189 | 185 | 186 | 27,000 |
| 2005/02/25 | 184 | 188 | 180 | 183 | 36,000 |
| 2005/02/24 | 186 | 186 | 181 | 183 | 30,000 |
| 2005/02/23 | 189 | 193 | 184 | 188 | 78,000 |
| 2005/02/22 | 194 | 194 | 181 | 186 | 128,000 |
| 2005/02/21 | 195 | 196 | 189 | 194 | 44,000 |
| 2005/02/18 | 212 | 216 | 188 | 194 | 222,000 |
| 2005/02/17 | 193 | 233 | 190 | 209 | 765,000 |
| 2005/02/16 | 190 | 195 | 185 | 185 | 72,000 |
| 2005/02/15 | 205 | 208 | 190 | 191 | 51,000 |
| 2005/02/14 | 201 | 218 | 194 | 200 | 166,000 |
| 2005/02/10 | 184 | 205 | 178 | 200 | 98,000 |
| 2005/02/09 | 183 | 188 | 179 | 183 | 31,000 |
| 2005/02/08 | 195 | 196 | 177 | 179 | 60,000 |
| 2005/02/07 | 168 | 200 | 168 | 200 | 62,000 |
| 2005/02/04 | 164 | 172 | 164 | 170 | 28,000 |
| 2005/02/03 | 166 | 170 | 164 | 164 | 19,000 |
| 2005/02/02 | 165 | 165 | 165 | 165 | 5,000 |
| 2005/02/01 | 173 | 173 | 164 | 169 | 15,000 |
| 2005/01/31 | 171 | 173 | 171 | 173 | 8,000 |
| 2005/01/28 | 174 | 174 | 174 | 174 | 2,000 |
| 2005/01/27 | 170 | 170 | 170 | 170 | 1,000 |
| 2005/01/26 | 173 | 173 | 170 | 170 | 5,000 |
| 2005/01/25 | 174 | 174 | 174 | 174 | 2,000 |
| 2005/01/20 | 167 | 171 | 167 | 171 | 2,000 |
| 2005/01/19 | 174 | 174 | 170 | 170 | 12,000 |
| 2005/01/18 | 174 | 174 | 174 | 174 | 6,000 |
| 2005/01/17 | 174 | 174 | 174 | 174 | 8,000 |
| 2005/01/13 | 171 | 173 | 171 | 173 | 8,000 |
| 2005/01/12 | 173 | 173 | 170 | 170 | 3,000 |
| 2005/01/11 | 170 | 170 | 170 | 170 | 1,000 |
| 2005/01/07 | 168 | 171 | 168 | 171 | 6,000 |
| 2005/01/05 | 174 | 174 | 170 | 170 | 5,000 |
| 2005/01/04 | 179 | 179 | 179 | 179 | 3,000 |