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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,725 | 1,727 | 1,686 | 1,718 | 900 |
| 2022/12/29 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 2022/12/28 | 1,680 | 1,719 | 1,653 | 1,710 | 4,300 |
| 2022/12/27 | 1,666 | 1,724 | 1,666 | 1,690 | 2,100 |
| 2022/12/26 | 1,717 | 1,717 | 1,642 | 1,672 | 4,900 |
| 2022/12/23 | 1,687 | 1,719 | 1,675 | 1,701 | 4,900 |
| 2022/12/22 | 1,718 | 1,736 | 1,682 | 1,709 | 7,800 |
| 2022/12/21 | 1,725 | 1,733 | 1,685 | 1,718 | 7,100 |
| 2022/12/20 | 1,816 | 1,816 | 1,619 | 1,751 | 14,300 |
| 2022/12/19 | 1,819 | 1,834 | 1,819 | 1,825 | 1,100 |
| 2022/12/16 | 1,827 | 1,843 | 1,813 | 1,834 | 3,200 |
| 2022/12/15 | 1,846 | 1,856 | 1,823 | 1,823 | 6,500 |
| 2022/12/14 | 1,845 | 1,861 | 1,843 | 1,858 | 2,400 |
| 2022/12/13 | 1,854 | 1,863 | 1,845 | 1,850 | 1,300 |
| 2022/12/12 | 1,883 | 1,883 | 1,834 | 1,854 | 1,500 |
| 2022/12/09 | 1,871 | 1,895 | 1,841 | 1,846 | 5,200 |
| 2022/12/08 | 1,870 | 1,870 | 1,836 | 1,836 | 3,700 |
| 2022/12/07 | 1,860 | 1,887 | 1,850 | 1,855 | 2,800 |
| 2022/12/06 | 1,874 | 1,875 | 1,840 | 1,851 | 6,600 |
| 2022/12/05 | 1,921 | 1,925 | 1,866 | 1,875 | 6,200 |
| 2022/12/02 | 1,930 | 1,971 | 1,921 | 1,921 | 4,800 |
| 2022/12/01 | 1,928 | 1,929 | 1,901 | 1,929 | 2,500 |
| 2022/11/30 | 1,890 | 1,936 | 1,890 | 1,908 | 4,600 |
| 2022/11/29 | 1,948 | 2,064 | 1,859 | 1,886 | 56,600 |
| 2022/11/28 | 1,864 | 1,935 | 1,844 | 1,908 | 11,700 |
| 2022/11/25 | 1,827 | 1,849 | 1,817 | 1,837 | 7,100 |
| 2022/11/24 | 1,852 | 1,852 | 1,833 | 1,836 | 4,500 |
| 2022/11/22 | 1,872 | 1,876 | 1,814 | 1,833 | 10,200 |
| 2022/11/21 | 1,849 | 1,876 | 1,835 | 1,835 | 2,700 |
| 2022/11/18 | 1,900 | 2,005 | 1,827 | 1,850 | 40,100 |
| 2022/11/17 | 1,836 | 1,856 | 1,825 | 1,840 | 3,200 |
| 2022/11/16 | 1,831 | 1,883 | 1,804 | 1,836 | 12,400 |
| 2022/11/15 | 1,805 | 1,865 | 1,803 | 1,832 | 4,700 |
| 2022/11/14 | 1,835 | 1,885 | 1,803 | 1,885 | 9,400 |
| 2022/11/11 | 1,818 | 1,839 | 1,796 | 1,835 | 8,900 |
| 2022/11/10 | 1,867 | 1,869 | 1,815 | 1,815 | 3,200 |
| 2022/11/09 | 1,845 | 1,900 | 1,840 | 1,864 | 5,500 |
| 2022/11/08 | 1,850 | 1,850 | 1,810 | 1,839 | 6,700 |
| 2022/11/07 | 1,819 | 1,840 | 1,801 | 1,839 | 5,800 |
| 2022/11/04 | 1,803 | 1,839 | 1,802 | 1,820 | 7,100 |
| 2022/11/02 | 1,845 | 1,845 | 1,820 | 1,821 | 4,000 |
| 2022/11/01 | 1,868 | 1,868 | 1,821 | 1,850 | 6,500 |
| 2022/10/31 | 1,897 | 1,897 | 1,833 | 1,836 | 7,200 |
| 2022/10/28 | 1,899 | 1,899 | 1,851 | 1,857 | 10,100 |
| 2022/10/27 | 2,038 | 2,042 | 1,899 | 1,899 | 78,700 |
| 2022/10/26 | 1,893 | 1,979 | 1,809 | 1,918 | 32,400 |
| 2022/10/25 | 1,869 | 2,065 | 1,820 | 1,836 | 56,500 |
| 2022/10/24 | 1,879 | 1,879 | 1,820 | 1,829 | 6,300 |
| 2022/10/21 | 1,922 | 1,925 | 1,854 | 1,856 | 15,100 |
| 2022/10/20 | 1,982 | 1,985 | 1,922 | 1,927 | 12,000 |
| 2022/10/19 | 2,002 | 2,025 | 1,950 | 1,982 | 13,800 |
| 2022/10/18 | 2,040 | 2,040 | 1,992 | 1,996 | 9,800 |
| 2022/10/17 | 2,130 | 2,130 | 2,008 | 2,008 | 19,000 |
| 2022/10/14 | 2,045 | 2,147 | 1,951 | 2,097 | 86,500 |
| 2022/10/13 | 1,947 | 2,309 | 1,921 | 2,087 | 345,500 |
| 2022/10/12 | 1,980 | 2,100 | 1,913 | 1,967 | 34,100 |
| 2022/10/11 | 1,865 | 2,066 | 1,865 | 1,968 | 38,500 |
| 2022/10/07 | 2,010 | 2,175 | 1,863 | 1,893 | 86,400 |
| 2022/10/06 | 1,980 | 1,980 | 1,930 | 1,930 | 7,300 |
| 2022/10/05 | 2,030 | 2,030 | 1,935 | 1,980 | 14,100 |
| 2022/10/04 | 1,911 | 2,100 | 1,900 | 2,029 | 21,100 |
| 2022/10/03 | 1,919 | 1,919 | 1,840 | 1,911 | 8,000 |
| 2022/09/30 | 1,900 | 1,940 | 1,841 | 1,919 | 5,500 |
| 2022/09/29 | 1,815 | 1,988 | 1,815 | 1,900 | 19,300 |
| 2022/09/28 | 1,870 | 1,889 | 1,785 | 1,840 | 21,900 |
| 2022/09/27 | 1,910 | 1,941 | 1,877 | 1,909 | 13,400 |
| 2022/09/26 | 1,976 | 1,976 | 1,873 | 1,922 | 18,000 |
| 2022/09/22 | 2,143 | 2,146 | 1,950 | 2,005 | 54,200 |
| 2022/09/21 | 2,000 | 2,118 | 1,922 | 2,118 | 99,100 |
| 2022/09/20 | 2,020 | 2,360 | 2,020 | 2,200 | 504,900 |
| 2022/09/16 | 2,045 | 2,077 | 1,902 | 1,980 | 107,400 |
| 2022/09/15 | 2,390 | 2,465 | 2,140 | 2,145 | 545,100 |
| 2022/09/14 | 2,390 | 2,640 | 2,340 | 2,640 | 280,300 |
| 2022/09/13 | 1,780 | 2,140 | 1,700 | 2,140 | 292,800 |
| 2022/09/12 | 1,580 | 1,740 | 1,521 | 1,740 | 112,400 |
| 2022/09/09 | 1,453 | 1,460 | 1,424 | 1,440 | 4,000 |
| 2022/09/08 | 1,432 | 1,461 | 1,405 | 1,455 | 3,900 |
| 2022/09/07 | 1,450 | 1,450 | 1,372 | 1,429 | 9,100 |
| 2022/09/06 | 1,462 | 1,471 | 1,401 | 1,436 | 9,500 |
| 2022/09/05 | 1,385 | 1,678 | 1,385 | 1,462 | 60,300 |
| 2022/09/02 | 1,390 | 1,411 | 1,360 | 1,406 | 5,900 |
| 2022/09/01 | 1,440 | 1,440 | 1,365 | 1,390 | 6,900 |
| 2022/08/31 | 1,445 | 1,445 | 1,407 | 1,420 | 4,600 |
| 2022/08/30 | 1,459 | 1,483 | 1,435 | 1,450 | 5,800 |
| 2022/08/29 | 1,442 | 1,477 | 1,417 | 1,452 | 10,200 |
| 2022/08/26 | 1,465 | 1,496 | 1,450 | 1,483 | 20,100 |
| 2022/08/25 | 1,651 | 1,697 | 1,445 | 1,505 | 198,200 |
| 2022/08/24 | 1,315 | 1,611 | 1,310 | 1,611 | 106,500 |
| 2022/08/23 | 1,353 | 1,353 | 1,283 | 1,311 | 9,100 |
| 2022/08/22 | 1,367 | 1,397 | 1,357 | 1,358 | 3,400 |
| 2022/08/19 | 1,379 | 1,407 | 1,357 | 1,379 | 5,600 |
| 2022/08/18 | 1,419 | 1,420 | 1,378 | 1,378 | 4,200 |
| 2022/08/17 | 1,367 | 1,408 | 1,345 | 1,408 | 9,900 |
| 2022/08/16 | 1,480 | 1,484 | 1,357 | 1,363 | 20,500 |
| 2022/08/15 | 1,466 | 1,529 | 1,343 | 1,389 | 89,500 |
| 2022/08/12 | 1,794 | 1,915 | 1,544 | 1,544 | 544,300 |
| 2022/08/10 | 1,308 | 1,515 | 1,300 | 1,515 | 32,000 |
| 2022/08/09 | 1,234 | 1,234 | 1,215 | 1,215 | 900 |
| 2022/08/08 | 1,217 | 1,238 | 1,217 | 1,234 | 900 |
| 2022/08/05 | 1,223 | 1,224 | 1,207 | 1,207 | 1,000 |
| 2022/08/04 | 1,227 | 1,230 | 1,225 | 1,225 | 700 |
| 2022/08/03 | 1,212 | 1,233 | 1,193 | 1,233 | 1,400 |
| 2022/08/02 | 1,233 | 1,233 | 1,210 | 1,212 | 1,500 |
| 2022/08/01 | 1,258 | 1,264 | 1,217 | 1,248 | 1,200 |
| 2022/07/29 | 1,274 | 1,296 | 1,245 | 1,245 | 3,600 |
| 2022/07/28 | 1,241 | 1,262 | 1,241 | 1,261 | 1,500 |
| 2022/07/27 | 1,277 | 1,277 | 1,232 | 1,260 | 1,200 |
| 2022/07/26 | 1,235 | 1,280 | 1,225 | 1,270 | 6,600 |
| 2022/07/25 | 1,199 | 1,226 | 1,188 | 1,225 | 3,900 |
| 2022/07/22 | 1,190 | 1,190 | 1,186 | 1,186 | 700 |
| 2022/07/21 | 1,189 | 1,200 | 1,189 | 1,197 | 1,100 |
| 2022/07/20 | 1,199 | 1,222 | 1,190 | 1,190 | 4,800 |
| 2022/07/19 | 1,199 | 1,200 | 1,199 | 1,199 | 300 |
| 2022/07/15 | 1,194 | 1,200 | 1,190 | 1,190 | 900 |
| 2022/07/14 | 1,190 | 1,205 | 1,190 | 1,200 | 600 |
| 2022/07/13 | 1,191 | 1,191 | 1,190 | 1,190 | 300 |
| 2022/07/12 | 1,199 | 1,211 | 1,192 | 1,192 | 800 |
| 2022/07/11 | 1,189 | 1,191 | 1,189 | 1,191 | 700 |
| 2022/07/08 | 1,177 | 1,249 | 1,177 | 1,192 | 5,100 |
| 2022/07/07 | 1,165 | 1,177 | 1,159 | 1,161 | 1,900 |
| 2022/07/06 | 1,160 | 1,160 | 1,159 | 1,160 | 400 |
| 2022/07/05 | 1,165 | 1,179 | 1,162 | 1,162 | 500 |
| 2022/07/04 | 1,163 | 1,181 | 1,163 | 1,181 | 300 |
| 2022/07/01 | 1,184 | 1,184 | 1,164 | 1,164 | 700 |
| 2022/06/29 | 1,179 | 1,179 | 1,168 | 1,168 | 500 |
| 2022/06/28 | 1,178 | 1,178 | 1,178 | 1,178 | 200 |
| 2022/06/27 | 1,165 | 1,170 | 1,161 | 1,170 | 1,000 |
| 2022/06/24 | 1,163 | 1,178 | 1,161 | 1,161 | 700 |
| 2022/06/23 | 1,155 | 1,165 | 1,155 | 1,161 | 2,000 |
| 2022/06/22 | 1,171 | 1,175 | 1,154 | 1,157 | 1,600 |
| 2022/06/21 | 1,166 | 1,175 | 1,165 | 1,175 | 700 |
| 2022/06/20 | 1,170 | 1,170 | 1,164 | 1,166 | 1,200 |
| 2022/06/17 | 1,187 | 1,187 | 1,155 | 1,170 | 2,300 |
| 2022/06/16 | 1,171 | 1,189 | 1,161 | 1,189 | 1,300 |
| 2022/06/15 | 1,175 | 1,190 | 1,161 | 1,161 | 1,100 |
| 2022/06/14 | 1,161 | 1,161 | 1,156 | 1,157 | 900 |
| 2022/06/13 | 1,186 | 1,186 | 1,162 | 1,162 | 1,100 |
| 2022/06/10 | 1,191 | 1,200 | 1,190 | 1,190 | 2,900 |
| 2022/06/09 | 1,202 | 1,230 | 1,190 | 1,199 | 2,400 |
| 2022/06/08 | 1,201 | 1,205 | 1,163 | 1,200 | 2,900 |
| 2022/06/07 | 1,216 | 1,216 | 1,195 | 1,200 | 800 |
| 2022/06/06 | 1,204 | 1,210 | 1,200 | 1,203 | 400 |
| 2022/06/03 | 1,208 | 1,217 | 1,200 | 1,200 | 800 |
| 2022/06/02 | 1,210 | 1,224 | 1,198 | 1,200 | 1,300 |
| 2022/06/01 | 1,221 | 1,221 | 1,202 | 1,205 | 1,000 |
| 2022/05/31 | 1,224 | 1,224 | 1,215 | 1,215 | 400 |
| 2022/05/30 | 1,201 | 1,224 | 1,189 | 1,224 | 1,200 |
| 2022/05/27 | 1,226 | 1,239 | 1,199 | 1,200 | 6,900 |
| 2022/05/26 | 1,198 | 1,344 | 1,186 | 1,214 | 25,600 |
| 2022/05/25 | 1,167 | 1,167 | 1,144 | 1,159 | 700 |
| 2022/05/24 | 1,155 | 1,155 | 1,155 | 1,155 | 500 |
| 2022/05/23 | 1,157 | 1,159 | 1,157 | 1,159 | 500 |
| 2022/05/20 | 1,166 | 1,166 | 1,154 | 1,159 | 400 |
| 2022/05/19 | 1,144 | 1,178 | 1,100 | 1,178 | 3,100 |
| 2022/05/18 | 1,175 | 1,175 | 1,174 | 1,174 | 300 |
| 2022/05/17 | 1,158 | 1,165 | 1,148 | 1,148 | 1,000 |
| 2022/05/16 | 1,202 | 1,202 | 1,150 | 1,170 | 2,800 |
| 2022/05/13 | 1,187 | 1,202 | 1,187 | 1,199 | 400 |
| 2022/05/12 | 1,170 | 1,187 | 1,156 | 1,170 | 1,000 |
| 2022/05/11 | 1,200 | 1,200 | 1,170 | 1,170 | 500 |
| 2022/05/10 | 1,197 | 1,198 | 1,156 | 1,168 | 900 |
| 2022/05/09 | 1,200 | 1,200 | 1,170 | 1,179 | 800 |
| 2022/05/06 | 1,192 | 1,192 | 1,160 | 1,162 | 2,800 |
| 2022/05/02 | 1,245 | 1,245 | 1,187 | 1,187 | 900 |
| 2022/04/28 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
| 2022/04/27 | 1,185 | 1,219 | 1,185 | 1,219 | 400 |
| 2022/04/26 | 1,217 | 1,217 | 1,185 | 1,185 | 700 |
| 2022/04/25 | 1,250 | 1,250 | 1,187 | 1,187 | 1,600 |
| 2022/04/22 | 1,192 | 1,200 | 1,151 | 1,200 | 2,100 |
| 2022/04/21 | 1,195 | 1,218 | 1,195 | 1,200 | 700 |
| 2022/04/20 | 1,205 | 1,205 | 1,193 | 1,194 | 500 |
| 2022/04/19 | 1,218 | 1,218 | 1,218 | 1,218 | 100 |
| 2022/04/18 | 1,212 | 1,223 | 1,212 | 1,223 | 400 |
| 2022/04/15 | 1,195 | 1,209 | 1,195 | 1,209 | 800 |
| 2022/04/14 | 1,216 | 1,216 | 1,195 | 1,214 | 700 |
| 2022/04/13 | 1,186 | 1,186 | 1,185 | 1,186 | 300 |
| 2022/04/12 | 1,201 | 1,230 | 1,180 | 1,200 | 1,300 |
| 2022/04/11 | 1,231 | 1,233 | 1,201 | 1,201 | 1,000 |
| 2022/04/08 | 1,217 | 1,217 | 1,216 | 1,216 | 600 |
| 2022/04/07 | 1,226 | 1,235 | 1,218 | 1,223 | 1,600 |
| 2022/04/06 | 1,243 | 1,256 | 1,223 | 1,256 | 1,900 |
| 2022/04/05 | 1,225 | 1,243 | 1,225 | 1,243 | 900 |
| 2022/04/04 | 1,206 | 1,239 | 1,206 | 1,225 | 2,600 |
| 2022/04/01 | 1,177 | 1,196 | 1,171 | 1,196 | 1,600 |
| 2022/03/31 | 1,150 | 1,192 | 1,150 | 1,192 | 1,200 |
| 2022/03/30 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2022/03/29 | 1,184 | 1,195 | 1,184 | 1,187 | 600 |
| 2022/03/28 | 1,193 | 1,193 | 1,186 | 1,186 | 1,300 |
| 2022/03/25 | 1,198 | 1,200 | 1,180 | 1,193 | 900 |
| 2022/03/24 | 1,191 | 1,198 | 1,191 | 1,198 | 200 |
| 2022/03/23 | 1,177 | 1,196 | 1,174 | 1,191 | 1,400 |
| 2022/03/22 | 1,161 | 1,174 | 1,146 | 1,172 | 900 |
| 2022/03/18 | 1,197 | 1,197 | 1,165 | 1,165 | 500 |
| 2022/03/17 | 1,180 | 1,197 | 1,155 | 1,184 | 2,000 |
| 2022/03/16 | 1,115 | 1,162 | 1,115 | 1,162 | 1,800 |
| 2022/03/15 | 1,139 | 1,139 | 1,139 | 1,139 | 200 |
| 2022/03/14 | 1,095 | 1,156 | 1,095 | 1,139 | 1,300 |
| 2022/03/11 | 1,132 | 1,132 | 1,100 | 1,103 | 1,000 |
| 2022/03/10 | 1,128 | 1,128 | 1,124 | 1,125 | 500 |
| 2022/03/09 | 1,127 | 1,140 | 1,121 | 1,126 | 1,100 |
| 2022/03/08 | 1,140 | 1,166 | 1,127 | 1,127 | 1,300 |
| 2022/03/07 | 1,154 | 1,181 | 1,141 | 1,165 | 1,900 |
| 2022/03/04 | 1,200 | 1,200 | 1,150 | 1,180 | 1,200 |
| 2022/03/03 | 1,174 | 1,185 | 1,171 | 1,171 | 1,000 |
| 2022/03/02 | 1,163 | 1,175 | 1,163 | 1,173 | 1,200 |
| 2022/03/01 | 1,153 | 1,195 | 1,150 | 1,185 | 4,700 |
| 2022/02/28 | 1,128 | 1,189 | 1,128 | 1,161 | 2,900 |
| 2022/02/25 | 1,191 | 1,191 | 1,150 | 1,186 | 1,300 |
| 2022/02/24 | 1,200 | 1,200 | 1,124 | 1,150 | 4,100 |
| 2022/02/22 | 1,211 | 1,222 | 1,196 | 1,196 | 2,200 |
| 2022/02/21 | 1,205 | 1,215 | 1,205 | 1,215 | 300 |
| 2022/02/18 | 1,247 | 1,247 | 1,219 | 1,221 | 700 |
| 2022/02/17 | 1,231 | 1,238 | 1,213 | 1,220 | 1,500 |
| 2022/02/16 | 1,223 | 1,261 | 1,223 | 1,258 | 700 |
| 2022/02/15 | 1,213 | 1,271 | 1,201 | 1,222 | 2,100 |
| 2022/02/14 | 1,286 | 1,286 | 1,243 | 1,243 | 2,200 |
| 2022/02/10 | 1,264 | 1,290 | 1,256 | 1,256 | 900 |
| 2022/02/09 | 1,280 | 1,280 | 1,255 | 1,255 | 1,600 |
| 2022/02/08 | 1,308 | 1,308 | 1,278 | 1,278 | 1,000 |
| 2022/02/07 | 1,268 | 1,308 | 1,268 | 1,308 | 700 |
| 2022/02/04 | 1,283 | 1,298 | 1,268 | 1,298 | 1,100 |
| 2022/02/03 | 1,230 | 1,283 | 1,227 | 1,283 | 800 |
| 2022/02/02 | 1,260 | 1,260 | 1,260 | 1,260 | 300 |
| 2022/02/01 | 1,311 | 1,311 | 1,250 | 1,250 | 800 |
| 2022/01/31 | 1,220 | 1,254 | 1,220 | 1,254 | 500 |
| 2022/01/28 | 1,222 | 1,253 | 1,198 | 1,220 | 3,600 |
| 2022/01/27 | 1,290 | 1,290 | 1,182 | 1,192 | 5,300 |
| 2022/01/26 | 1,285 | 1,295 | 1,274 | 1,295 | 700 |
| 2022/01/25 | 1,295 | 1,317 | 1,285 | 1,285 | 900 |
| 2022/01/24 | 1,299 | 1,334 | 1,295 | 1,295 | 2,700 |
| 2022/01/21 | 1,318 | 1,318 | 1,275 | 1,276 | 2,200 |
| 2022/01/20 | 1,310 | 1,315 | 1,291 | 1,315 | 1,200 |
| 2022/01/19 | 1,349 | 1,351 | 1,310 | 1,310 | 2,200 |
| 2022/01/18 | 1,394 | 1,394 | 1,350 | 1,371 | 2,300 |
| 2022/01/17 | 1,399 | 1,399 | 1,372 | 1,386 | 1,700 |
| 2022/01/14 | 1,347 | 1,399 | 1,347 | 1,399 | 2,300 |
| 2022/01/13 | 1,335 | 1,358 | 1,335 | 1,343 | 900 |
| 2022/01/12 | 1,346 | 1,353 | 1,315 | 1,339 | 800 |
| 2022/01/11 | 1,320 | 1,369 | 1,320 | 1,353 | 2,600 |
| 2022/01/07 | 1,359 | 1,359 | 1,310 | 1,312 | 1,400 |
| 2022/01/06 | 1,340 | 1,355 | 1,338 | 1,338 | 1,200 |
| 2022/01/05 | 1,335 | 1,365 | 1,331 | 1,354 | 2,400 |
| 2022/01/04 | 1,350 | 1,352 | 1,328 | 1,352 | 1,800 |