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 |
|---|---|---|---|---|---|
| 2008/12/26 | 150 | 150 | 150 | 150 | 3,000 |
| 2008/12/25 | 145 | 145 | 145 | 145 | 2,000 |
| 2008/12/22 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/12/18 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/12/10 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/12/08 | 145 | 145 | 145 | 145 | 5,000 |
| 2008/12/05 | 135 | 135 | 135 | 135 | 3,000 |
| 2008/12/02 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/11/28 | 126 | 126 | 125 | 125 | 4,000 |
| 2008/11/27 | 128 | 128 | 125 | 125 | 2,000 |
| 2008/11/26 | 135 | 135 | 129 | 129 | 4,000 |
| 2008/11/25 | 141 | 141 | 130 | 130 | 6,000 |
| 2008/11/21 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/11/20 | 133 | 133 | 133 | 133 | 2,000 |
| 2008/11/18 | 143 | 143 | 143 | 143 | 1,000 |
| 2008/10/31 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/10/30 | 139 | 139 | 135 | 135 | 2,000 |
| 2008/10/28 | 149 | 149 | 136 | 136 | 5,000 |
| 2008/10/27 | 147 | 147 | 147 | 147 | 3,000 |
| 2008/10/24 | 149 | 149 | 149 | 149 | 1,000 |
| 2008/10/23 | 148 | 149 | 148 | 149 | 2,000 |
| 2008/10/22 | 136 | 136 | 136 | 136 | 2,000 |
| 2008/10/21 | 145 | 145 | 145 | 145 | 2,000 |
| 2008/10/20 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/10/17 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/10/16 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/10/15 | 150 | 150 | 135 | 135 | 2,000 |
| 2008/10/10 | 150 | 150 | 150 | 150 | 1,000 |
| 2008/10/09 | 147 | 150 | 147 | 150 | 3,000 |
| 2008/10/08 | 151 | 151 | 151 | 151 | 1,000 |
| 2008/10/02 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/10/01 | 159 | 159 | 159 | 159 | 1,000 |
| 2008/09/30 | 159 | 159 | 159 | 159 | 1,000 |
| 2008/09/26 | 175 | 175 | 175 | 175 | 2,000 |
| 2008/09/25 | 171 | 171 | 171 | 171 | 2,000 |
| 2008/09/22 | 159 | 161 | 159 | 161 | 3,000 |
| 2008/09/19 | 194 | 194 | 169 | 174 | 4,000 |
| 2008/09/18 | 195 | 206 | 195 | 195 | 27,000 |
| 2008/09/17 | 168 | 205 | 168 | 205 | 38,000 |
| 2008/09/05 | 169 | 169 | 169 | 169 | 1,000 |
| 2008/09/04 | 171 | 171 | 171 | 171 | 1,000 |
| 2008/09/01 | 179 | 179 | 179 | 179 | 1,000 |
| 2008/08/26 | 179 | 179 | 179 | 179 | 3,000 |
| 2008/08/25 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/08/18 | 178 | 178 | 178 | 178 | 1,000 |
| 2008/08/15 | 171 | 171 | 171 | 171 | 2,000 |
| 2008/08/11 | 171 | 171 | 171 | 171 | 1,000 |
| 2008/08/06 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/08/01 | 179 | 180 | 179 | 180 | 2,000 |
| 2008/07/31 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/07/30 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/07/28 | 184 | 184 | 171 | 172 | 6,000 |
| 2008/07/25 | 183 | 183 | 183 | 183 | 4,000 |
| 2008/07/22 | 180 | 180 | 173 | 173 | 3,000 |
| 2008/07/18 | 184 | 184 | 184 | 184 | 1,000 |
| 2008/07/07 | 181 | 181 | 181 | 181 | 3,000 |
| 2008/07/04 | 183 | 183 | 183 | 183 | 3,000 |
| 2008/07/02 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/06/26 | 179 | 179 | 179 | 179 | 1,000 |
| 2008/06/25 | 174 | 174 | 174 | 174 | 2,000 |
| 2008/06/24 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/06/20 | 175 | 175 | 170 | 170 | 2,000 |
| 2008/06/18 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/06/11 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/05/30 | 187 | 187 | 187 | 187 | 1,000 |
| 2008/05/27 | 190 | 190 | 187 | 187 | 3,000 |
| 2008/05/26 | 178 | 178 | 178 | 178 | 2,000 |
| 2008/05/22 | 176 | 176 | 176 | 176 | 1,000 |
| 2008/05/21 | 176 | 176 | 176 | 176 | 1,000 |
| 2008/05/20 | 177 | 177 | 177 | 177 | 1,000 |
| 2008/05/19 | 176 | 176 | 176 | 176 | 1,000 |
| 2008/05/16 | 176 | 176 | 176 | 176 | 1,000 |
| 2008/05/07 | 177 | 177 | 177 | 177 | 1,000 |
| 2008/04/28 | 167 | 167 | 167 | 167 | 2,000 |
| 2008/04/25 | 164 | 164 | 157 | 157 | 4,000 |
| 2008/04/24 | 159 | 159 | 159 | 159 | 1,000 |
| 2008/04/22 | 157 | 157 | 157 | 157 | 1,000 |
| 2008/04/18 | 161 | 161 | 156 | 156 | 3,000 |
| 2008/04/17 | 163 | 163 | 163 | 163 | 1,000 |
| 2008/04/02 | 169 | 169 | 169 | 169 | 1,000 |
| 2008/04/01 | 180 | 180 | 165 | 167 | 5,000 |
| 2008/03/26 | 179 | 179 | 179 | 179 | 1,000 |
| 2008/03/25 | 180 | 180 | 180 | 180 | 4,000 |
| 2008/03/24 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/03/21 | 160 | 160 | 151 | 151 | 2,000 |
| 2008/03/19 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/03/18 | 175 | 175 | 155 | 160 | 10,000 |
| 2008/03/17 | 159 | 159 | 159 | 159 | 1,000 |
| 2008/03/12 | 157 | 157 | 157 | 157 | 1,000 |
| 2008/03/11 | 156 | 156 | 156 | 156 | 1,000 |
| 2008/03/06 | 166 | 166 | 166 | 166 | 1,000 |
| 2008/03/03 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/02/29 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/02/26 | 175 | 175 | 175 | 175 | 2,000 |
| 2008/02/25 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/02/22 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/02/18 | 173 | 173 | 173 | 173 | 1,000 |
| 2008/02/14 | 160 | 163 | 160 | 163 | 2,000 |
| 2008/02/07 | 160 | 160 | 155 | 155 | 2,000 |
| 2008/02/05 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/02/01 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/01/31 | 174 | 174 | 174 | 174 | 1,000 |
| 2008/01/28 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/01/25 | 170 | 170 | 170 | 170 | 3,000 |
| 2008/01/23 | 156 | 156 | 156 | 156 | 1,000 |
| 2008/01/21 | 166 | 166 | 156 | 156 | 2,000 |
| 2008/01/17 | 156 | 156 | 156 | 156 | 2,000 |
| 2008/01/15 | 171 | 171 | 171 | 171 | 1,000 |
| 2008/01/10 | 176 | 176 | 176 | 176 | 1,000 |
| 2008/01/09 | 176 | 176 | 176 | 176 | 1,000 |
| 2008/01/07 | 184 | 184 | 184 | 184 | 1,000 |