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 |
|---|---|---|---|---|---|
| 2025/09/18 | 3,010 | 3,060 | 3,005 | 3,020 | 4,300 |
| 2025/09/17 | 3,020 | 3,020 | 2,995 | 3,000 | 3,900 |
| 2025/09/16 | 3,015 | 3,055 | 3,015 | 3,020 | 1,600 |
| 2025/09/12 | 3,040 | 3,055 | 3,015 | 3,015 | 3,200 |
| 2025/09/11 | 3,050 | 3,050 | 3,040 | 3,040 | 500 |
| 2025/09/10 | 3,055 | 3,055 | 3,045 | 3,050 | 800 |
| 2025/09/09 | 3,045 | 3,050 | 3,035 | 3,050 | 800 |
| 2025/09/08 | 3,060 | 3,060 | 3,015 | 3,045 | 2,100 |
| 2025/09/05 | 3,010 | 3,020 | 3,005 | 3,010 | 2,100 |
| 2025/09/04 | 3,000 | 3,000 | 2,985 | 2,992 | 1,800 |
| 2025/09/03 | 3,005 | 3,005 | 2,972 | 3,000 | 3,600 |
| 2025/09/02 | 3,005 | 3,010 | 2,992 | 3,010 | 3,100 |
| 2025/09/01 | 3,005 | 3,010 | 2,984 | 3,005 | 4,300 |
| 2025/08/29 | 3,005 | 3,010 | 3,000 | 3,005 | 2,600 |
| 2025/08/28 | 3,005 | 3,015 | 3,000 | 3,005 | 3,100 |
| 2025/08/27 | 3,010 | 3,015 | 3,000 | 3,005 | 1,300 |
| 2025/08/26 | 3,030 | 3,030 | 3,000 | 3,005 | 5,300 |
| 2025/08/25 | 3,060 | 3,070 | 3,030 | 3,030 | 3,700 |
| 2025/08/22 | 3,015 | 3,040 | 3,015 | 3,040 | 1,500 |
| 2025/08/21 | 3,030 | 3,040 | 3,010 | 3,015 | 4,300 |
| 2025/08/20 | 3,045 | 3,060 | 3,030 | 3,040 | 3,300 |
| 2025/08/19 | 3,040 | 3,070 | 3,030 | 3,050 | 3,100 |
| 2025/08/18 | 3,035 | 3,070 | 3,030 | 3,050 | 7,500 |
| 2025/08/15 | 3,015 | 3,055 | 3,015 | 3,035 | 4,100 |
| 2025/08/14 | 3,015 | 3,040 | 3,015 | 3,015 | 3,200 |
| 2025/08/13 | 3,015 | 3,060 | 2,993 | 3,025 | 8,000 |
| 2025/08/12 | 3,000 | 3,055 | 2,971 | 3,005 | 29,600 |
| 2025/08/08 | 3,235 | 3,300 | 3,200 | 3,205 | 6,600 |
| 2025/08/07 | 3,225 | 3,245 | 3,150 | 3,235 | 5,700 |
| 2025/08/06 | 3,165 | 3,235 | 3,155 | 3,235 | 4,700 |
| 2025/08/05 | 3,125 | 3,155 | 3,120 | 3,155 | 1,800 |
| 2025/08/04 | 3,080 | 3,125 | 3,080 | 3,125 | 2,100 |
| 2025/08/01 | 3,125 | 3,140 | 3,100 | 3,130 | 1,500 |
| 2025/07/31 | 3,100 | 3,130 | 3,085 | 3,125 | 2,000 |
| 2025/07/30 | 3,110 | 3,110 | 3,080 | 3,100 | 1,400 |
| 2025/07/29 | 3,095 | 3,115 | 3,090 | 3,110 | 1,400 |
| 2025/07/28 | 3,115 | 3,115 | 3,090 | 3,110 | 1,400 |
| 2025/07/25 | 3,095 | 3,115 | 3,065 | 3,115 | 4,200 |
| 2025/07/24 | 3,070 | 3,075 | 3,045 | 3,060 | 3,600 |
| 2025/07/23 | 3,185 | 3,200 | 3,020 | 3,100 | 10,700 |
| 2025/07/22 | 3,060 | 3,140 | 3,060 | 3,135 | 9,400 |
| 2025/07/18 | 3,050 | 3,060 | 3,020 | 3,060 | 3,000 |
| 2025/07/17 | 3,015 | 3,030 | 3,010 | 3,020 | 1,300 |
| 2025/07/16 | 3,030 | 3,030 | 3,005 | 3,005 | 2,300 |
| 2025/07/15 | 3,055 | 3,055 | 3,030 | 3,030 | 700 |
| 2025/07/14 | 3,035 | 3,075 | 3,030 | 3,070 | 3,700 |
| 2025/07/11 | 3,005 | 3,025 | 3,005 | 3,025 | 5,700 |
| 2025/07/10 | 2,997 | 3,030 | 2,996 | 3,000 | 6,700 |
| 2025/07/09 | 2,966 | 2,999 | 2,966 | 2,990 | 2,700 |
| 2025/07/08 | 2,996 | 2,996 | 2,966 | 2,992 | 1,900 |
| 2025/07/07 | 2,956 | 2,978 | 2,950 | 2,978 | 4,600 |
| 2025/07/04 | 2,991 | 2,999 | 2,970 | 2,981 | 5,100 |
| 2025/07/03 | 2,997 | 3,010 | 2,982 | 2,991 | 2,000 |
| 2025/07/02 | 3,010 | 3,010 | 2,981 | 2,981 | 3,400 |
| 2025/07/01 | 2,983 | 3,025 | 2,983 | 2,994 | 11,100 |
| 2025/06/30 | 2,992 | 3,015 | 2,965 | 2,990 | 3,400 |
| 2025/06/27 | 3,005 | 3,020 | 2,986 | 2,991 | 3,000 |
| 2025/06/26 | 2,989 | 3,010 | 2,989 | 2,998 | 2,300 |
| 2025/06/25 | 2,971 | 3,030 | 2,950 | 2,997 | 8,200 |
| 2025/06/24 | 2,998 | 3,080 | 2,981 | 2,994 | 7,300 |
| 2025/06/23 | 3,010 | 3,010 | 2,965 | 2,991 | 5,400 |
| 2025/06/20 | 3,070 | 3,100 | 3,045 | 3,045 | 3,300 |
| 2025/06/19 | 3,110 | 3,130 | 3,070 | 3,070 | 5,400 |
| 2025/06/18 | 3,070 | 3,105 | 3,025 | 3,100 | 8,500 |
| 2025/06/17 | 3,030 | 3,070 | 3,015 | 3,035 | 6,200 |
| 2025/06/16 | 2,984 | 3,010 | 2,980 | 3,010 | 2,700 |
| 2025/06/13 | 2,990 | 3,025 | 2,950 | 2,984 | 9,600 |
| 2025/06/12 | 2,980 | 3,005 | 2,980 | 3,005 | 2,400 |
| 2025/06/11 | 3,000 | 3,010 | 2,986 | 2,986 | 3,600 |
| 2025/06/10 | 3,035 | 3,050 | 2,981 | 3,000 | 9,300 |
| 2025/06/09 | 3,090 | 3,090 | 3,000 | 3,035 | 8,400 |
| 2025/06/06 | 3,040 | 3,075 | 2,990 | 3,070 | 9,700 |
| 2025/06/05 | 3,050 | 3,050 | 2,977 | 3,040 | 4,300 |
| 2025/06/04 | 2,979 | 3,100 | 2,923 | 3,020 | 11,400 |
| 2025/06/03 | 2,875 | 3,000 | 2,870 | 2,974 | 7,000 |
| 2025/06/02 | 2,835 | 2,877 | 2,835 | 2,856 | 4,100 |
| 2025/05/30 | 2,815 | 2,838 | 2,815 | 2,833 | 2,100 |
| 2025/05/29 | 2,805 | 2,830 | 2,800 | 2,830 | 1,000 |
| 2025/05/28 | 2,812 | 2,819 | 2,792 | 2,818 | 3,900 |
| 2025/05/27 | 2,830 | 2,830 | 2,812 | 2,812 | 2,200 |
| 2025/05/26 | 2,846 | 2,855 | 2,829 | 2,835 | 2,900 |
| 2025/05/23 | 2,823 | 2,864 | 2,823 | 2,846 | 3,100 |
| 2025/05/22 | 2,840 | 2,840 | 2,811 | 2,840 | 1,300 |
| 2025/05/21 | 2,818 | 2,850 | 2,818 | 2,840 | 1,400 |
| 2025/05/20 | 2,851 | 2,861 | 2,804 | 2,818 | 5,300 |
| 2025/05/19 | 2,904 | 2,976 | 2,857 | 2,859 | 10,400 |
| 2025/05/16 | 2,832 | 2,900 | 2,802 | 2,883 | 10,500 |
| 2025/05/15 | 2,785 | 2,824 | 2,720 | 2,802 | 24,300 |
| 2025/05/14 | 2,640 | 2,674 | 2,613 | 2,661 | 6,100 |
| 2025/05/13 | 2,674 | 2,674 | 2,613 | 2,649 | 3,100 |
| 2025/05/12 | 2,667 | 2,672 | 2,626 | 2,635 | 2,400 |
| 2025/05/09 | 2,625 | 2,675 | 2,621 | 2,665 | 5,300 |
| 2025/05/08 | 2,602 | 2,666 | 2,602 | 2,625 | 3,600 |
| 2025/05/07 | 2,658 | 2,658 | 2,600 | 2,647 | 3,200 |
| 2025/05/02 | 2,588 | 2,632 | 2,540 | 2,632 | 2,000 |
| 2025/05/01 | 2,580 | 2,650 | 2,580 | 2,590 | 3,300 |
| 2025/04/30 | 2,509 | 2,588 | 2,509 | 2,570 | 6,400 |
| 2025/04/28 | 2,481 | 2,549 | 2,481 | 2,500 | 2,900 |
| 2025/04/25 | 2,465 | 2,506 | 2,463 | 2,477 | 2,100 |
| 2025/04/24 | 2,475 | 2,510 | 2,475 | 2,510 | 200 |
| 2025/04/23 | 2,498 | 2,508 | 2,480 | 2,490 | 1,200 |
| 2025/04/22 | 2,507 | 2,520 | 2,436 | 2,485 | 2,100 |
| 2025/04/21 | 2,535 | 2,540 | 2,505 | 2,532 | 1,000 |
| 2025/04/18 | 2,470 | 2,515 | 2,470 | 2,510 | 1,800 |
| 2025/04/17 | 2,413 | 2,470 | 2,413 | 2,470 | 1,800 |
| 2025/04/16 | 2,433 | 2,469 | 2,416 | 2,430 | 1,500 |
| 2025/04/15 | 2,470 | 2,475 | 2,470 | 2,475 | 700 |
| 2025/04/14 | 2,448 | 2,498 | 2,448 | 2,463 | 3,500 |
| 2025/04/11 | 2,365 | 2,500 | 2,355 | 2,448 | 2,800 |
| 2025/04/10 | 2,414 | 2,453 | 2,346 | 2,346 | 6,100 |
| 2025/04/09 | 2,256 | 2,315 | 2,256 | 2,265 | 9,800 |
| 2025/04/08 | 2,248 | 2,338 | 2,248 | 2,283 | 5,000 |
| 2025/04/07 | 2,100 | 2,206 | 2,064 | 2,184 | 18,300 |
| 2025/04/04 | 2,324 | 2,324 | 2,226 | 2,243 | 13,900 |
| 2025/04/03 | 2,490 | 2,490 | 2,420 | 2,420 | 5,000 |
| 2025/04/02 | 2,538 | 2,545 | 2,520 | 2,520 | 2,000 |
| 2025/04/01 | 2,578 | 2,600 | 2,530 | 2,538 | 4,300 |
| 2025/03/31 | 2,583 | 2,583 | 2,504 | 2,535 | 9,100 |
| 2025/03/28 | 2,614 | 2,651 | 2,605 | 2,605 | 2,500 |
| 2025/03/27 | 2,681 | 2,713 | 2,672 | 2,713 | 3,900 |
| 2025/03/26 | 2,681 | 2,693 | 2,649 | 2,654 | 3,100 |
| 2025/03/25 | 2,720 | 2,735 | 2,602 | 2,704 | 6,600 |
| 2025/03/24 | 2,697 | 2,700 | 2,648 | 2,690 | 7,400 |
| 2025/03/21 | 2,580 | 2,640 | 2,580 | 2,640 | 6,000 |
| 2025/03/19 | 2,576 | 2,577 | 2,550 | 2,557 | 6,000 |
| 2025/03/18 | 2,519 | 2,535 | 2,498 | 2,534 | 4,600 |
| 2025/03/17 | 2,490 | 2,509 | 2,470 | 2,492 | 5,300 |
| 2025/03/14 | 2,416 | 2,449 | 2,407 | 2,449 | 3,200 |
| 2025/03/13 | 2,405 | 2,433 | 2,405 | 2,415 | 2,600 |
| 2025/03/12 | 2,378 | 2,394 | 2,378 | 2,394 | 3,300 |
| 2025/03/11 | 2,367 | 2,369 | 2,349 | 2,369 | 3,200 |
| 2025/03/10 | 2,386 | 2,386 | 2,366 | 2,371 | 3,300 |
| 2025/03/07 | 2,384 | 2,387 | 2,362 | 2,380 | 5,900 |
| 2025/03/06 | 2,366 | 2,386 | 2,360 | 2,386 | 4,700 |
| 2025/03/05 | 2,378 | 2,382 | 2,360 | 2,360 | 2,600 |
| 2025/03/04 | 2,392 | 2,392 | 2,361 | 2,378 | 3,500 |
| 2025/03/03 | 2,384 | 2,400 | 2,374 | 2,392 | 1,800 |
| 2025/02/28 | 2,395 | 2,395 | 2,355 | 2,382 | 4,500 |
| 2025/02/27 | 2,376 | 2,396 | 2,374 | 2,396 | 1,400 |
| 2025/02/26 | 2,376 | 2,416 | 2,372 | 2,373 | 3,200 |
| 2025/02/25 | 2,384 | 2,391 | 2,363 | 2,391 | 3,600 |
| 2025/02/21 | 2,381 | 2,394 | 2,375 | 2,392 | 4,600 |
| 2025/02/20 | 2,415 | 2,423 | 2,382 | 2,410 | 10,900 |
| 2025/02/19 | 2,470 | 2,470 | 2,415 | 2,433 | 5,100 |
| 2025/02/18 | 2,480 | 2,480 | 2,426 | 2,460 | 4,300 |
| 2025/02/17 | 2,415 | 2,465 | 2,411 | 2,460 | 5,600 |
| 2025/02/14 | 2,395 | 2,424 | 2,395 | 2,405 | 7,600 |
| 2025/02/13 | 2,393 | 2,422 | 2,361 | 2,395 | 10,500 |
| 2025/02/12 | 2,400 | 2,409 | 2,361 | 2,389 | 7,600 |
| 2025/02/10 | 2,500 | 2,550 | 2,375 | 2,375 | 57,300 |
| 2025/02/07 | 2,138 | 2,242 | 2,138 | 2,200 | 11,100 |
| 2025/02/06 | 2,150 | 2,177 | 2,147 | 2,156 | 3,300 |
| 2025/02/05 | 2,120 | 2,158 | 2,115 | 2,126 | 4,200 |
| 2025/02/04 | 2,092 | 2,119 | 2,092 | 2,101 | 1,000 |
| 2025/02/03 | 2,074 | 2,135 | 2,070 | 2,092 | 4,900 |
| 2025/01/31 | 2,127 | 2,145 | 2,100 | 2,100 | 2,300 |
| 2025/01/30 | 2,120 | 2,140 | 2,065 | 2,112 | 2,200 |
| 2025/01/29 | 2,073 | 2,130 | 2,073 | 2,120 | 1,900 |
| 2025/01/28 | 2,077 | 2,105 | 2,074 | 2,084 | 4,300 |
| 2025/01/27 | 2,063 | 2,085 | 2,055 | 2,062 | 4,400 |
| 2025/01/24 | 2,025 | 2,052 | 2,024 | 2,049 | 2,100 |
| 2025/01/23 | 2,005 | 2,024 | 2,005 | 2,024 | 800 |
| 2025/01/22 | 2,028 | 2,030 | 2,017 | 2,017 | 1,000 |
| 2025/01/21 | 2,070 | 2,070 | 2,028 | 2,028 | 800 |
| 2025/01/20 | 2,069 | 2,069 | 2,033 | 2,054 | 3,400 |
| 2025/01/17 | 2,036 | 2,036 | 2,001 | 2,020 | 600 |
| 2025/01/16 | 1,996 | 2,040 | 1,995 | 2,036 | 4,400 |
| 2025/01/15 | 1,975 | 2,010 | 1,975 | 1,986 | 600 |
| 2025/01/14 | 1,980 | 1,985 | 1,975 | 1,985 | 1,900 |
| 2025/01/10 | 1,983 | 1,995 | 1,980 | 1,980 | 500 |
| 2025/01/09 | 1,995 | 2,000 | 1,977 | 1,983 | 4,900 |
| 2025/01/08 | 1,987 | 2,019 | 1,987 | 2,013 | 1,300 |
| 2025/01/07 | 2,029 | 2,029 | 1,987 | 1,987 | 3,000 |
| 2025/01/06 | 2,028 | 2,031 | 2,001 | 2,009 | 1,600 |
| 2024/12/30 | 2,005 | 2,005 | 1,985 | 2,004 | 2,700 |
| 2024/12/27 | 1,988 | 2,009 | 1,988 | 2,002 | 1,500 |
| 2024/12/26 | 2,018 | 2,020 | 1,983 | 1,986 | 4,800 |
| 2024/12/25 | 1,995 | 2,015 | 1,995 | 2,012 | 4,600 |
| 2024/12/24 | 1,986 | 1,986 | 1,964 | 1,976 | 2,700 |
| 2024/12/23 | 1,967 | 1,973 | 1,958 | 1,968 | 1,400 |
| 2024/12/20 | 1,975 | 1,975 | 1,945 | 1,949 | 4,700 |
| 2024/12/19 | 1,975 | 1,975 | 1,948 | 1,963 | 2,100 |
| 2024/12/18 | 1,925 | 1,993 | 1,921 | 1,993 | 6,900 |
| 2024/12/17 | 1,932 | 1,939 | 1,915 | 1,925 | 1,300 |
| 2024/12/16 | 1,925 | 1,927 | 1,910 | 1,913 | 6,800 |
| 2024/12/13 | 1,922 | 1,929 | 1,910 | 1,920 | 1,000 |
| 2024/12/12 | 1,918 | 1,923 | 1,906 | 1,922 | 2,400 |
| 2024/12/11 | 1,902 | 1,925 | 1,895 | 1,904 | 4,400 |
| 2024/12/10 | 1,918 | 1,918 | 1,900 | 1,902 | 2,500 |
| 2024/12/09 | 1,907 | 1,919 | 1,901 | 1,901 | 3,200 |
| 2024/12/06 | 1,911 | 1,911 | 1,894 | 1,907 | 1,200 |
| 2024/12/05 | 1,904 | 1,905 | 1,893 | 1,893 | 1,500 |
| 2024/12/04 | 1,900 | 1,925 | 1,889 | 1,908 | 2,200 |
| 2024/12/03 | 1,901 | 1,910 | 1,895 | 1,906 | 2,600 |
| 2024/12/02 | 1,946 | 1,946 | 1,901 | 1,904 | 7,600 |
| 2024/11/29 | 1,882 | 1,918 | 1,876 | 1,917 | 3,600 |
| 2024/11/28 | 1,900 | 1,904 | 1,885 | 1,898 | 4,600 |
| 2024/11/27 | 1,917 | 1,927 | 1,903 | 1,903 | 6,400 |
| 2024/11/26 | 1,920 | 1,934 | 1,920 | 1,920 | 2,200 |
| 2024/11/25 | 1,955 | 1,955 | 1,926 | 1,944 | 1,600 |