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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,077 | 2,115 | 2,077 | 2,081 | 800 |
| 2024/10/03 | 2,099 | 2,099 | 2,076 | 2,084 | 2,600 |
| 2024/10/02 | 2,088 | 2,090 | 2,070 | 2,084 | 1,200 |
| 2024/10/01 | 2,073 | 2,123 | 2,073 | 2,088 | 1,100 |
| 2024/09/30 | 2,056 | 2,080 | 2,050 | 2,067 | 700 |
| 2024/09/27 | 2,097 | 2,156 | 2,097 | 2,106 | 2,500 |
| 2024/09/26 | 2,110 | 2,137 | 2,098 | 2,102 | 600 |
| 2024/09/25 | 2,099 | 2,149 | 2,099 | 2,099 | 1,500 |
| 2024/09/24 | 2,120 | 2,120 | 2,087 | 2,102 | 1,700 |
| 2024/09/20 | 2,040 | 2,100 | 2,040 | 2,070 | 2,500 |
| 2024/09/19 | 2,065 | 2,066 | 2,030 | 2,034 | 3,800 |
| 2024/09/18 | 2,064 | 2,065 | 2,022 | 2,065 | 700 |
| 2024/09/17 | 2,051 | 2,051 | 2,037 | 2,040 | 800 |
| 2024/09/13 | 2,020 | 2,085 | 2,000 | 2,066 | 2,600 |
| 2024/09/12 | 2,087 | 2,087 | 2,006 | 2,008 | 2,500 |
| 2024/09/11 | 2,031 | 2,039 | 1,991 | 1,997 | 1,500 |
| 2024/09/10 | 2,050 | 2,070 | 2,040 | 2,040 | 1,500 |
| 2024/09/09 | 2,001 | 2,075 | 1,994 | 2,021 | 2,600 |
| 2024/09/06 | 2,070 | 2,100 | 2,070 | 2,075 | 3,500 |
| 2024/09/05 | 2,145 | 2,145 | 2,081 | 2,120 | 2,300 |
| 2024/09/04 | 2,161 | 2,193 | 2,114 | 2,143 | 6,000 |
| 2024/09/03 | 2,180 | 2,191 | 2,177 | 2,180 | 1,200 |
| 2024/09/02 | 2,180 | 2,200 | 2,180 | 2,180 | 3,500 |
| 2024/08/30 | 2,153 | 2,203 | 2,153 | 2,180 | 4,700 |
| 2024/08/29 | 2,176 | 2,176 | 2,149 | 2,154 | 2,200 |
| 2024/08/28 | 2,203 | 2,203 | 2,151 | 2,186 | 800 |
| 2024/08/27 | 2,200 | 2,200 | 2,165 | 2,165 | 1,600 |
| 2024/08/26 | 2,190 | 2,209 | 2,170 | 2,179 | 3,100 |
| 2024/08/23 | 2,149 | 2,228 | 2,147 | 2,222 | 5,800 |
| 2024/08/22 | 2,203 | 2,203 | 2,120 | 2,180 | 2,300 |
| 2024/08/21 | 2,199 | 2,236 | 2,161 | 2,200 | 2,500 |
| 2024/08/20 | 2,131 | 2,249 | 2,131 | 2,210 | 5,500 |
| 2024/08/19 | 2,147 | 2,222 | 2,128 | 2,167 | 10,100 |
| 2024/08/16 | 2,170 | 2,200 | 2,112 | 2,146 | 11,200 |
| 2024/08/15 | 2,244 | 2,244 | 2,150 | 2,155 | 7,200 |
| 2024/08/14 | 2,250 | 2,270 | 2,177 | 2,244 | 5,200 |
| 2024/08/13 | 2,243 | 2,330 | 2,200 | 2,295 | 19,800 |
| 2024/08/09 | 1,979 | 2,195 | 1,977 | 2,096 | 5,300 |
| 2024/08/08 | 1,923 | 1,949 | 1,893 | 1,901 | 3,300 |
| 2024/08/07 | 1,782 | 1,971 | 1,782 | 1,923 | 7,000 |
| 2024/08/06 | 1,700 | 1,810 | 1,700 | 1,701 | 14,300 |
| 2024/08/05 | 1,814 | 1,864 | 1,590 | 1,590 | 34,900 |
| 2024/08/02 | 2,221 | 2,221 | 2,065 | 2,090 | 9,800 |
| 2024/08/01 | 2,389 | 2,444 | 2,267 | 2,271 | 4,900 |
| 2024/07/31 | 2,302 | 2,377 | 2,270 | 2,348 | 5,400 |
| 2024/07/30 | 2,307 | 2,324 | 2,301 | 2,301 | 1,500 |
| 2024/07/29 | 2,367 | 2,367 | 2,318 | 2,320 | 500 |
| 2024/07/26 | 2,357 | 2,357 | 2,312 | 2,317 | 2,100 |
| 2024/07/25 | 2,365 | 2,365 | 2,311 | 2,350 | 5,000 |
| 2024/07/24 | 2,361 | 2,375 | 2,346 | 2,375 | 1,300 |
| 2024/07/23 | 2,351 | 2,375 | 2,349 | 2,361 | 3,100 |
| 2024/07/22 | 2,370 | 2,370 | 2,345 | 2,350 | 1,500 |
| 2024/07/19 | 2,437 | 2,437 | 2,359 | 2,392 | 3,400 |
| 2024/07/18 | 2,417 | 2,417 | 2,390 | 2,390 | 2,400 |
| 2024/07/17 | 2,441 | 2,444 | 2,405 | 2,417 | 5,600 |
| 2024/07/16 | 2,360 | 2,432 | 2,327 | 2,432 | 7,000 |
| 2024/07/12 | 2,301 | 2,355 | 2,301 | 2,354 | 1,400 |
| 2024/07/11 | 2,331 | 2,343 | 2,315 | 2,315 | 1,100 |
| 2024/07/10 | 2,351 | 2,351 | 2,316 | 2,320 | 1,700 |
| 2024/07/09 | 2,393 | 2,393 | 2,323 | 2,349 | 5,900 |
| 2024/07/08 | 2,370 | 2,379 | 2,361 | 2,370 | 1,200 |
| 2024/07/05 | 2,356 | 2,370 | 2,334 | 2,370 | 3,700 |
| 2024/07/04 | 2,341 | 2,355 | 2,340 | 2,345 | 2,100 |
| 2024/07/03 | 2,357 | 2,366 | 2,332 | 2,350 | 3,100 |
| 2024/07/02 | 2,398 | 2,398 | 2,320 | 2,358 | 7,000 |
| 2024/07/01 | 2,409 | 2,421 | 2,366 | 2,388 | 2,100 |
| 2024/06/28 | 2,388 | 2,388 | 2,325 | 2,385 | 3,500 |
| 2024/06/27 | 2,384 | 2,409 | 2,370 | 2,409 | 4,000 |
| 2024/06/26 | 2,440 | 2,474 | 2,371 | 2,387 | 12,000 |
| 2024/06/25 | 2,400 | 2,458 | 2,400 | 2,439 | 7,900 |
| 2024/06/24 | 2,444 | 2,444 | 2,365 | 2,400 | 4,300 |
| 2024/06/21 | 2,376 | 2,415 | 2,315 | 2,415 | 17,200 |
| 2024/06/20 | 2,232 | 2,391 | 2,230 | 2,365 | 28,100 |
| 2024/06/19 | 2,271 | 2,271 | 2,201 | 2,240 | 6,400 |
| 2024/06/18 | 2,237 | 2,265 | 2,221 | 2,239 | 3,000 |
| 2024/06/17 | 2,263 | 2,263 | 2,221 | 2,255 | 2,600 |
| 2024/06/14 | 2,228 | 2,286 | 2,223 | 2,263 | 6,900 |
| 2024/06/13 | 2,325 | 2,345 | 2,267 | 2,267 | 6,100 |
| 2024/06/12 | 2,263 | 2,321 | 2,263 | 2,321 | 4,300 |
| 2024/06/11 | 2,281 | 2,301 | 2,252 | 2,273 | 900 |
| 2024/06/10 | 2,231 | 2,299 | 2,225 | 2,281 | 7,600 |
| 2024/06/07 | 2,235 | 2,236 | 2,189 | 2,201 | 3,300 |
| 2024/06/06 | 2,270 | 2,270 | 2,182 | 2,235 | 8,700 |
| 2024/06/05 | 2,280 | 2,304 | 2,232 | 2,269 | 10,000 |
| 2024/06/04 | 2,320 | 2,351 | 2,268 | 2,315 | 11,100 |
| 2024/06/03 | 2,323 | 2,326 | 2,260 | 2,270 | 7,000 |
| 2024/05/31 | 2,265 | 2,338 | 2,261 | 2,318 | 3,900 |
| 2024/05/30 | 2,315 | 2,336 | 2,257 | 2,269 | 8,100 |
| 2024/05/29 | 2,316 | 2,377 | 2,270 | 2,315 | 10,200 |
| 2024/05/28 | 2,385 | 2,385 | 2,318 | 2,354 | 5,600 |
| 2024/05/27 | 2,352 | 2,381 | 2,300 | 2,381 | 9,900 |
| 2024/05/24 | 2,395 | 2,400 | 2,361 | 2,361 | 9,700 |
| 2024/05/23 | 2,475 | 2,475 | 2,396 | 2,445 | 9,700 |
| 2024/05/22 | 2,533 | 2,533 | 2,460 | 2,460 | 3,400 |
| 2024/05/21 | 2,521 | 2,565 | 2,481 | 2,490 | 9,800 |
| 2024/05/20 | 2,418 | 2,565 | 2,418 | 2,513 | 31,300 |
| 2024/05/17 | 2,460 | 2,460 | 2,410 | 2,443 | 4,900 |
| 2024/05/16 | 2,435 | 2,470 | 2,352 | 2,470 | 22,600 |
| 2024/05/15 | 2,570 | 2,590 | 2,386 | 2,445 | 47,900 |
| 2024/05/14 | 2,419 | 2,480 | 2,416 | 2,480 | 16,100 |
| 2024/05/13 | 2,423 | 2,461 | 2,415 | 2,447 | 10,600 |
| 2024/05/10 | 2,470 | 2,474 | 2,421 | 2,465 | 9,900 |
| 2024/05/09 | 2,522 | 2,522 | 2,471 | 2,471 | 7,600 |
| 2024/05/08 | 2,450 | 2,550 | 2,450 | 2,522 | 17,600 |
| 2024/05/07 | 2,528 | 2,564 | 2,455 | 2,460 | 28,700 |
| 2024/05/02 | 2,503 | 2,535 | 2,501 | 2,524 | 12,300 |
| 2024/05/01 | 2,576 | 2,578 | 2,520 | 2,525 | 9,500 |
| 2024/04/30 | 2,531 | 2,619 | 2,503 | 2,580 | 18,200 |
| 2024/04/26 | 2,555 | 2,570 | 2,420 | 2,531 | 14,400 |
| 2024/04/25 | 2,565 | 2,592 | 2,501 | 2,505 | 11,100 |
| 2024/04/24 | 2,559 | 2,595 | 2,518 | 2,592 | 13,500 |
| 2024/04/23 | 2,592 | 2,640 | 2,480 | 2,546 | 26,300 |
| 2024/04/22 | 2,583 | 2,653 | 2,524 | 2,555 | 22,300 |
| 2024/04/19 | 2,670 | 2,670 | 2,553 | 2,583 | 33,000 |
| 2024/04/18 | 2,577 | 2,730 | 2,492 | 2,604 | 62,000 |
| 2024/04/17 | 2,645 | 2,900 | 2,568 | 2,627 | 340,100 |
| 2024/04/16 | 2,593 | 2,671 | 2,545 | 2,545 | 15,500 |
| 2024/04/15 | 2,569 | 2,683 | 2,540 | 2,611 | 28,700 |
| 2024/04/12 | 2,606 | 2,718 | 2,560 | 2,585 | 32,500 |
| 2024/04/11 | 2,652 | 2,736 | 2,559 | 2,582 | 74,900 |
| 2024/04/10 | 2,472 | 2,915 | 2,421 | 2,666 | 466,800 |
| 2024/04/09 | 2,380 | 2,500 | 2,363 | 2,415 | 11,400 |
| 2024/04/08 | 2,416 | 2,464 | 2,383 | 2,400 | 10,500 |
| 2024/04/05 | 2,400 | 2,485 | 2,352 | 2,396 | 23,700 |
| 2024/04/04 | 2,534 | 2,699 | 2,484 | 2,500 | 33,300 |
| 2024/04/03 | 2,746 | 2,795 | 2,503 | 2,533 | 205,600 |
| 2024/04/02 | 2,546 | 2,946 | 2,503 | 2,946 | 76,700 |
| 2024/04/01 | 2,406 | 2,470 | 2,326 | 2,446 | 26,500 |
| 2024/03/29 | 2,317 | 2,359 | 2,294 | 2,306 | 4,300 |
| 2024/03/28 | 2,300 | 2,351 | 2,300 | 2,305 | 3,500 |
| 2024/03/27 | 2,286 | 2,317 | 2,286 | 2,317 | 2,600 |
| 2024/03/26 | 2,285 | 2,309 | 2,262 | 2,286 | 3,500 |
| 2024/03/25 | 2,300 | 2,330 | 2,246 | 2,280 | 6,900 |
| 2024/03/22 | 2,298 | 2,320 | 2,250 | 2,300 | 6,800 |
| 2024/03/21 | 2,290 | 2,345 | 2,193 | 2,273 | 9,600 |
| 2024/03/19 | 2,171 | 2,277 | 2,171 | 2,277 | 6,600 |
| 2024/03/18 | 2,198 | 2,220 | 2,144 | 2,171 | 10,700 |
| 2024/03/15 | 2,173 | 2,203 | 2,166 | 2,166 | 4,700 |
| 2024/03/14 | 2,245 | 2,245 | 2,171 | 2,203 | 5,700 |
| 2024/03/13 | 2,282 | 2,282 | 2,208 | 2,250 | 5,200 |
| 2024/03/12 | 2,250 | 2,315 | 2,178 | 2,291 | 8,300 |
| 2024/03/11 | 2,249 | 2,300 | 2,205 | 2,269 | 8,500 |
| 2024/03/08 | 2,358 | 2,383 | 2,215 | 2,273 | 18,500 |
| 2024/03/07 | 2,488 | 2,492 | 2,265 | 2,308 | 30,100 |
| 2024/03/06 | 2,300 | 2,555 | 2,275 | 2,388 | 42,200 |
| 2024/03/05 | 2,193 | 2,323 | 2,131 | 2,255 | 36,000 |
| 2024/03/04 | 2,058 | 2,150 | 2,030 | 2,129 | 46,700 |
| 2024/03/01 | 1,974 | 2,008 | 1,968 | 2,008 | 9,700 |
| 2024/02/29 | 2,006 | 2,006 | 1,966 | 1,974 | 6,900 |
| 2024/02/28 | 1,980 | 2,020 | 1,975 | 2,006 | 8,100 |
| 2024/02/27 | 1,984 | 2,009 | 1,981 | 1,983 | 7,700 |
| 2024/02/26 | 2,000 | 2,003 | 1,987 | 1,988 | 7,900 |
| 2024/02/22 | 2,021 | 2,023 | 1,981 | 1,998 | 9,500 |
| 2024/02/21 | 2,015 | 2,028 | 1,980 | 2,021 | 5,200 |
| 2024/02/20 | 2,019 | 2,049 | 2,016 | 2,016 | 13,900 |
| 2024/02/19 | 1,980 | 2,018 | 1,969 | 2,013 | 9,800 |
| 2024/02/16 | 1,921 | 1,963 | 1,913 | 1,960 | 9,100 |
| 2024/02/15 | 1,996 | 1,997 | 1,922 | 1,930 | 15,500 |
| 2024/02/14 | 2,022 | 2,029 | 1,957 | 1,991 | 26,500 |
| 2024/02/13 | 1,997 | 2,092 | 1,972 | 2,059 | 87,900 |
| 2024/02/09 | 2,319 | 2,380 | 2,319 | 2,354 | 33,300 |
| 2024/02/08 | 2,350 | 2,365 | 2,290 | 2,346 | 15,700 |
| 2024/02/07 | 2,289 | 2,346 | 2,259 | 2,344 | 14,200 |
| 2024/02/06 | 2,261 | 2,316 | 2,245 | 2,285 | 11,300 |
| 2024/02/05 | 2,240 | 2,300 | 2,235 | 2,261 | 9,600 |
| 2024/02/02 | 2,326 | 2,326 | 2,223 | 2,275 | 8,500 |
| 2024/02/01 | 2,366 | 2,366 | 2,200 | 2,276 | 14,400 |
| 2024/01/31 | 2,399 | 2,423 | 2,333 | 2,375 | 7,900 |
| 2024/01/30 | 2,299 | 2,442 | 2,277 | 2,369 | 19,600 |
| 2024/01/29 | 2,188 | 2,278 | 2,179 | 2,273 | 13,600 |
| 2024/01/26 | 2,201 | 2,201 | 2,152 | 2,153 | 4,200 |
| 2024/01/25 | 2,200 | 2,222 | 2,127 | 2,185 | 11,700 |
| 2024/01/24 | 2,085 | 2,192 | 2,072 | 2,182 | 19,800 |
| 2024/01/23 | 2,075 | 2,085 | 2,055 | 2,056 | 5,100 |
| 2024/01/22 | 2,028 | 2,084 | 2,028 | 2,062 | 17,300 |
| 2024/01/19 | 2,021 | 2,033 | 2,014 | 2,024 | 2,600 |
| 2024/01/18 | 2,037 | 2,037 | 2,020 | 2,020 | 2,400 |
| 2024/01/17 | 2,040 | 2,049 | 2,020 | 2,030 | 5,500 |
| 2024/01/16 | 2,066 | 2,066 | 2,021 | 2,021 | 7,400 |
| 2024/01/15 | 2,045 | 2,106 | 2,043 | 2,060 | 10,700 |
| 2024/01/12 | 2,060 | 2,060 | 2,022 | 2,030 | 3,500 |
| 2024/01/11 | 2,073 | 2,074 | 2,031 | 2,050 | 7,600 |
| 2024/01/10 | 2,041 | 2,052 | 2,030 | 2,046 | 6,800 |
| 2024/01/09 | 2,017 | 2,043 | 2,002 | 2,033 | 8,700 |
| 2024/01/05 | 2,008 | 2,017 | 1,994 | 2,001 | 6,300 |
| 2024/01/04 | 2,035 | 2,035 | 1,989 | 2,007 | 6,700 |
| 2023/12/29 | 2,029 | 2,029 | 1,963 | 2,001 | 7,100 |
| 2023/12/28 | 2,003 | 2,022 | 2,003 | 2,022 | 1,800 |
| 2023/12/27 | 2,028 | 2,028 | 2,005 | 2,005 | 3,700 |
| 2023/12/26 | 2,029 | 2,029 | 2,009 | 2,013 | 6,900 |
| 2023/12/25 | 2,070 | 2,078 | 2,019 | 2,019 | 11,200 |
| 2023/12/22 | 2,131 | 2,159 | 1,999 | 2,046 | 31,600 |
| 2023/12/21 | 1,945 | 2,163 | 1,921 | 2,081 | 63,200 |
| 2023/12/20 | 1,900 | 1,914 | 1,885 | 1,910 | 3,300 |
| 2023/12/19 | 1,900 | 1,903 | 1,885 | 1,900 | 3,800 |
| 2023/12/18 | 1,923 | 1,923 | 1,880 | 1,884 | 4,900 |
| 2023/12/15 | 1,843 | 1,890 | 1,843 | 1,883 | 4,000 |
| 2023/12/14 | 1,929 | 1,929 | 1,841 | 1,879 | 9,700 |
| 2023/12/13 | 1,901 | 1,909 | 1,890 | 1,909 | 1,200 |
| 2023/12/12 | 1,925 | 1,936 | 1,900 | 1,915 | 3,300 |