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 |
|---|---|---|---|---|---|
| 2006/12/29 | 195 | 195 | 195 | 195 | 2,000 |
| 2006/12/27 | 194 | 195 | 194 | 195 | 2,000 |
| 2006/12/26 | 194 | 194 | 194 | 194 | 4,000 |
| 2006/12/25 | 196 | 196 | 186 | 191 | 9,000 |
| 2006/12/22 | 182 | 182 | 181 | 181 | 2,000 |
| 2006/12/19 | 195 | 195 | 190 | 190 | 7,000 |
| 2006/12/18 | 208 | 208 | 195 | 195 | 7,000 |
| 2006/12/15 | 193 | 193 | 193 | 193 | 1,000 |
| 2006/12/13 | 193 | 193 | 193 | 193 | 1,000 |
| 2006/12/12 | 194 | 194 | 194 | 194 | 2,000 |
| 2006/12/11 | 193 | 193 | 193 | 193 | 4,000 |
| 2006/12/08 | 208 | 208 | 193 | 193 | 7,000 |
| 2006/12/06 | 194 | 194 | 194 | 194 | 1,000 |
| 2006/12/05 | 195 | 195 | 194 | 194 | 3,000 |
| 2006/12/01 | 200 | 200 | 200 | 200 | 3,000 |
| 2006/11/30 | 191 | 191 | 191 | 191 | 1,000 |
| 2006/11/28 | 195 | 195 | 195 | 195 | 4,000 |
| 2006/11/27 | 183 | 190 | 183 | 190 | 30,000 |
| 2006/11/24 | 201 | 201 | 197 | 197 | 3,000 |
| 2006/11/22 | 195 | 195 | 195 | 195 | 1,000 |
| 2006/11/21 | 200 | 200 | 195 | 195 | 12,000 |
| 2006/11/17 | 203 | 203 | 202 | 202 | 6,000 |
| 2006/11/16 | 200 | 200 | 200 | 200 | 1,000 |
| 2006/11/15 | 198 | 202 | 198 | 202 | 3,000 |
| 2006/11/14 | 203 | 203 | 200 | 200 | 2,000 |
| 2006/11/13 | 202 | 202 | 201 | 201 | 2,000 |
| 2006/11/10 | 203 | 210 | 200 | 202 | 8,000 |
| 2006/11/06 | 203 | 203 | 203 | 203 | 1,000 |
| 2006/11/01 | 208 | 208 | 208 | 208 | 3,000 |
| 2006/10/31 | 204 | 204 | 203 | 203 | 2,000 |
| 2006/10/30 | 203 | 203 | 203 | 203 | 1,000 |
| 2006/10/27 | 205 | 205 | 205 | 205 | 1,000 |
| 2006/10/26 | 209 | 209 | 205 | 205 | 4,000 |
| 2006/10/25 | 209 | 209 | 209 | 209 | 2,000 |
| 2006/10/24 | 205 | 206 | 205 | 206 | 4,000 |
| 2006/10/20 | 204 | 204 | 204 | 204 | 1,000 |
| 2006/10/18 | 209 | 209 | 209 | 209 | 5,000 |
| 2006/10/17 | 203 | 203 | 203 | 203 | 1,000 |
| 2006/10/16 | 205 | 205 | 204 | 204 | 5,000 |
| 2006/10/12 | 206 | 206 | 206 | 206 | 1,000 |
| 2006/10/11 | 210 | 210 | 210 | 210 | 1,000 |
| 2006/10/10 | 210 | 210 | 210 | 210 | 1,000 |
| 2006/10/06 | 210 | 210 | 210 | 210 | 2,000 |
| 2006/10/05 | 210 | 210 | 210 | 210 | 1,000 |
| 2006/10/03 | 211 | 211 | 211 | 211 | 1,000 |
| 2006/10/02 | 219 | 219 | 212 | 213 | 8,000 |
| 2006/09/29 | 210 | 210 | 210 | 210 | 2,000 |
| 2006/09/28 | 208 | 208 | 208 | 208 | 1,000 |
| 2006/09/27 | 210 | 210 | 210 | 210 | 2,000 |
| 2006/09/26 | 220 | 220 | 220 | 220 | 2,000 |
| 2006/09/25 | 219 | 219 | 219 | 219 | 2,000 |
| 2006/09/22 | 211 | 211 | 211 | 211 | 3,000 |
| 2006/09/21 | 218 | 218 | 211 | 211 | 3,000 |
| 2006/09/20 | 210 | 224 | 210 | 224 | 3,000 |
| 2006/09/19 | 230 | 230 | 230 | 230 | 5,000 |
| 2006/09/11 | 217 | 217 | 217 | 217 | 1,000 |
| 2006/09/05 | 215 | 215 | 215 | 215 | 3,000 |
| 2006/09/01 | 219 | 219 | 219 | 219 | 3,000 |
| 2006/08/28 | 220 | 220 | 207 | 207 | 4,000 |
| 2006/08/25 | 209 | 214 | 209 | 214 | 3,000 |
| 2006/08/24 | 203 | 204 | 203 | 204 | 2,000 |
| 2006/08/23 | 204 | 204 | 204 | 204 | 3,000 |
| 2006/08/22 | 206 | 210 | 206 | 207 | 7,000 |
| 2006/08/21 | 203 | 209 | 203 | 208 | 4,000 |
| 2006/08/18 | 203 | 203 | 203 | 203 | 5,000 |
| 2006/08/17 | 203 | 204 | 203 | 203 | 6,000 |
| 2006/08/15 | 200 | 203 | 200 | 201 | 10,000 |
| 2006/08/11 | 207 | 207 | 207 | 207 | 2,000 |
| 2006/08/10 | 221 | 221 | 207 | 207 | 5,000 |
| 2006/08/08 | 201 | 201 | 201 | 201 | 2,000 |
| 2006/08/07 | 210 | 210 | 199 | 199 | 6,000 |
| 2006/08/01 | 204 | 206 | 204 | 206 | 8,000 |
| 2006/07/31 | 195 | 200 | 195 | 200 | 5,000 |
| 2006/07/27 | 200 | 200 | 200 | 200 | 2,000 |
| 2006/07/26 | 201 | 201 | 195 | 195 | 9,000 |
| 2006/07/25 | 200 | 200 | 198 | 198 | 3,000 |
| 2006/07/24 | 200 | 200 | 200 | 200 | 5,000 |
| 2006/07/21 | 197 | 197 | 196 | 196 | 3,000 |
| 2006/07/20 | 195 | 195 | 195 | 195 | 8,000 |
| 2006/07/19 | 212 | 212 | 200 | 200 | 7,000 |
| 2006/07/18 | 208 | 208 | 197 | 197 | 10,000 |
| 2006/07/14 | 210 | 210 | 210 | 210 | 2,000 |
| 2006/07/12 | 218 | 218 | 215 | 215 | 17,000 |
| 2006/07/11 | 225 | 228 | 225 | 228 | 3,000 |
| 2006/07/10 | 224 | 225 | 220 | 220 | 6,000 |
| 2006/07/07 | 225 | 225 | 215 | 215 | 4,000 |
| 2006/07/06 | 217 | 217 | 212 | 212 | 4,000 |
| 2006/07/05 | 213 | 213 | 213 | 213 | 1,000 |
| 2006/07/04 | 216 | 216 | 215 | 215 | 3,000 |
| 2006/07/03 | 216 | 217 | 216 | 217 | 3,000 |
| 2006/06/30 | 223 | 223 | 220 | 220 | 10,000 |
| 2006/06/27 | 212 | 212 | 212 | 212 | 1,000 |
| 2006/06/26 | 217 | 217 | 212 | 212 | 8,000 |
| 2006/06/23 | 218 | 218 | 210 | 212 | 12,000 |
| 2006/06/22 | 216 | 216 | 211 | 213 | 6,000 |
| 2006/06/21 | 221 | 221 | 221 | 221 | 1,000 |
| 2006/06/20 | 229 | 229 | 229 | 229 | 1,000 |
| 2006/06/19 | 231 | 231 | 229 | 229 | 5,000 |
| 2006/06/16 | 249 | 249 | 249 | 249 | 7,000 |
| 2006/06/14 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/06/12 | 225 | 225 | 225 | 225 | 3,000 |
| 2006/06/09 | 223 | 223 | 210 | 210 | 4,000 |
| 2006/06/08 | 197 | 200 | 197 | 197 | 4,000 |
| 2006/06/07 | 204 | 218 | 204 | 217 | 5,000 |
| 2006/06/06 | 200 | 204 | 200 | 204 | 8,000 |
| 2006/06/05 | 201 | 201 | 200 | 200 | 3,000 |
| 2006/06/02 | 206 | 206 | 205 | 205 | 12,000 |
| 2006/06/01 | 235 | 235 | 214 | 214 | 19,000 |
| 2006/05/31 | 213 | 215 | 213 | 215 | 5,000 |
| 2006/05/30 | 233 | 233 | 230 | 233 | 8,000 |
| 2006/05/29 | 231 | 236 | 231 | 236 | 8,000 |
| 2006/05/26 | 250 | 250 | 235 | 239 | 9,000 |
| 2006/05/25 | 255 | 255 | 250 | 250 | 8,000 |
| 2006/05/24 | 240 | 240 | 235 | 235 | 4,000 |
| 2006/05/23 | 235 | 235 | 232 | 232 | 3,000 |
| 2006/05/22 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/05/19 | 238 | 245 | 238 | 245 | 4,000 |
| 2006/05/18 | 237 | 237 | 237 | 237 | 4,000 |
| 2006/05/17 | 232 | 232 | 232 | 232 | 1,000 |
| 2006/05/16 | 236 | 236 | 231 | 231 | 3,000 |
| 2006/05/15 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/05/12 | 250 | 250 | 250 | 250 | 1,000 |
| 2006/05/11 | 251 | 251 | 250 | 250 | 10,000 |
| 2006/05/09 | 252 | 252 | 252 | 252 | 2,000 |
| 2006/05/02 | 257 | 257 | 252 | 252 | 4,000 |
| 2006/05/01 | 254 | 254 | 254 | 254 | 1,000 |
| 2006/04/28 | 251 | 251 | 251 | 251 | 5,000 |
| 2006/04/26 | 264 | 264 | 254 | 254 | 2,000 |
| 2006/04/25 | 266 | 266 | 259 | 259 | 5,000 |
| 2006/04/21 | 259 | 260 | 256 | 260 | 9,000 |
| 2006/04/20 | 255 | 255 | 255 | 255 | 1,000 |
| 2006/04/19 | 262 | 262 | 262 | 262 | 2,000 |
| 2006/04/18 | 264 | 264 | 259 | 259 | 5,000 |
| 2006/04/17 | 267 | 267 | 259 | 259 | 4,000 |
| 2006/04/13 | 262 | 273 | 259 | 272 | 15,000 |
| 2006/04/12 | 261 | 266 | 261 | 266 | 2,000 |
| 2006/04/11 | 268 | 270 | 268 | 270 | 4,000 |
| 2006/04/10 | 267 | 268 | 260 | 268 | 5,000 |
| 2006/04/07 | 268 | 270 | 266 | 267 | 10,000 |
| 2006/04/06 | 260 | 267 | 260 | 263 | 28,000 |
| 2006/04/05 | 250 | 262 | 250 | 257 | 13,000 |
| 2006/04/04 | 253 | 253 | 251 | 251 | 7,000 |
| 2006/04/03 | 251 | 255 | 251 | 252 | 11,000 |
| 2006/03/31 | 247 | 247 | 247 | 247 | 3,000 |
| 2006/03/30 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/03/29 | 240 | 240 | 240 | 240 | 2,000 |
| 2006/03/27 | 248 | 249 | 248 | 249 | 3,000 |
| 2006/03/24 | 242 | 242 | 241 | 241 | 2,000 |
| 2006/03/23 | 246 | 246 | 236 | 240 | 5,000 |
| 2006/03/22 | 246 | 246 | 246 | 246 | 10,000 |
| 2006/03/20 | 247 | 247 | 247 | 247 | 1,000 |
| 2006/03/17 | 250 | 250 | 240 | 240 | 11,000 |
| 2006/03/16 | 240 | 246 | 240 | 246 | 4,000 |
| 2006/03/14 | 231 | 236 | 231 | 231 | 5,000 |
| 2006/03/13 | 236 | 236 | 236 | 236 | 1,000 |
| 2006/03/10 | 231 | 235 | 231 | 235 | 3,000 |
| 2006/03/07 | 232 | 232 | 231 | 231 | 2,000 |
| 2006/03/06 | 249 | 249 | 234 | 234 | 2,000 |
| 2006/03/03 | 249 | 249 | 221 | 234 | 9,000 |
| 2006/03/02 | 238 | 238 | 235 | 235 | 5,000 |
| 2006/03/01 | 249 | 249 | 238 | 238 | 3,000 |
| 2006/02/27 | 255 | 255 | 246 | 246 | 2,000 |
| 2006/02/24 | 245 | 250 | 245 | 245 | 6,000 |
| 2006/02/23 | 239 | 245 | 239 | 245 | 4,000 |
| 2006/02/21 | 214 | 215 | 214 | 215 | 2,000 |
| 2006/02/20 | 239 | 239 | 221 | 221 | 21,000 |
| 2006/02/17 | 270 | 270 | 242 | 242 | 16,000 |
| 2006/02/16 | 254 | 265 | 250 | 265 | 16,000 |
| 2006/02/14 | 254 | 255 | 230 | 238 | 20,000 |
| 2006/02/13 | 262 | 262 | 255 | 255 | 8,000 |
| 2006/02/10 | 265 | 265 | 262 | 262 | 12,000 |
| 2006/02/09 | 265 | 265 | 265 | 265 | 7,000 |
| 2006/02/08 | 269 | 269 | 265 | 265 | 16,000 |
| 2006/02/07 | 265 | 268 | 265 | 268 | 6,000 |
| 2006/02/06 | 263 | 266 | 263 | 265 | 12,000 |
| 2006/02/03 | 263 | 263 | 262 | 262 | 25,000 |
| 2006/02/02 | 265 | 267 | 265 | 265 | 15,000 |
| 2006/02/01 | 271 | 271 | 262 | 265 | 26,000 |
| 2006/01/31 | 273 | 274 | 271 | 271 | 11,000 |
| 2006/01/30 | 269 | 272 | 269 | 271 | 21,000 |
| 2006/01/27 | 272 | 272 | 266 | 268 | 15,000 |
| 2006/01/26 | 269 | 271 | 269 | 271 | 5,000 |
| 2006/01/25 | 268 | 269 | 266 | 267 | 13,000 |
| 2006/01/24 | 263 | 265 | 263 | 265 | 5,000 |
| 2006/01/23 | 265 | 265 | 262 | 263 | 14,000 |
| 2006/01/20 | 266 | 272 | 265 | 265 | 32,000 |
| 2006/01/19 | 255 | 271 | 255 | 271 | 18,000 |
| 2006/01/18 | 280 | 280 | 260 | 263 | 43,000 |
| 2006/01/17 | 290 | 290 | 281 | 283 | 32,000 |
| 2006/01/16 | 292 | 297 | 292 | 293 | 12,000 |
| 2006/01/13 | 290 | 293 | 290 | 291 | 15,000 |
| 2006/01/12 | 291 | 291 | 291 | 291 | 2,000 |
| 2006/01/11 | 297 | 297 | 290 | 290 | 9,000 |
| 2006/01/10 | 301 | 301 | 293 | 293 | 12,000 |
| 2006/01/06 | 295 | 299 | 292 | 296 | 23,000 |
| 2006/01/05 | 285 | 292 | 285 | 292 | 10,000 |
| 2006/01/04 | 292 | 292 | 288 | 288 | 3,000 |