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 |
---|---|---|---|---|---|
1983/12/28 | 151 | 151 | 151 | 151 | 5,000 |
1983/12/26 | 160 | 160 | 160 | 160 | 4,000 |
1983/12/24 | 159 | 159 | 159 | 159 | 2,000 |
1983/12/23 | 150 | 150 | 150 | 150 | 20,000 |
1983/12/22 | 150 | 150 | 150 | 150 | 10,000 |
1983/12/21 | 148 | 148 | 148 | 148 | 2,000 |
1983/12/20 | 150 | 150 | 150 | 150 | 4,000 |
1983/12/19 | 150 | 150 | 150 | 150 | 3,000 |
1983/12/17 | 150 | 150 | 150 | 150 | 17,000 |
1983/12/16 | 153 | 153 | 151 | 151 | 4,000 |
1983/12/14 | 150 | 150 | 150 | 150 | 5,000 |
1983/12/13 | 156 | 156 | 155 | 155 | 6,000 |
1983/12/09 | 156 | 156 | 156 | 156 | 1,000 |
1983/12/08 | 155 | 155 | 155 | 155 | 6,000 |
1983/12/07 | 160 | 160 | 160 | 160 | 1,000 |
1983/12/06 | 158 | 158 | 157 | 157 | 18,000 |
1983/12/05 | 165 | 165 | 158 | 158 | 12,000 |
1983/12/02 | 160 | 160 | 160 | 160 | 18,000 |
1983/12/01 | 163 | 163 | 163 | 163 | 4,000 |
1983/11/30 | 163 | 163 | 163 | 163 | 11,000 |
1983/11/29 | 164 | 164 | 164 | 164 | 1,000 |
1983/11/28 | 165 | 165 | 165 | 165 | 2,000 |
1983/11/25 | 167 | 167 | 164 | 164 | 5,000 |
1983/11/24 | 170 | 170 | 170 | 170 | 1,000 |
1983/11/22 | 164 | 164 | 164 | 164 | 5,000 |
1983/11/21 | 177 | 177 | 177 | 177 | 8,000 |
1983/11/19 | 166 | 166 | 165 | 165 | 2,000 |
1983/11/17 | 163 | 163 | 163 | 163 | 5,000 |
1983/11/16 | 164 | 164 | 162 | 163 | 11,000 |
1983/11/14 | 162 | 162 | 162 | 162 | 12,000 |
1983/11/11 | 162 | 162 | 160 | 160 | 23,000 |
1983/11/09 | 170 | 170 | 170 | 170 | 1,000 |
1983/11/08 | 174 | 174 | 172 | 172 | 11,000 |
1983/11/07 | 174 | 174 | 174 | 174 | 3,000 |
1983/11/05 | 174 | 174 | 173 | 173 | 4,000 |
1983/11/02 | 175 | 175 | 175 | 175 | 3,000 |
1983/11/01 | 167 | 175 | 167 | 175 | 13,000 |
1983/10/31 | 169 | 189 | 169 | 189 | 57,000 |
1983/10/29 | 164 | 171 | 163 | 171 | 4,000 |
1983/10/28 | 163 | 163 | 163 | 163 | 4,000 |
1983/10/27 | 163 | 163 | 163 | 163 | 2,000 |
1983/10/25 | 168 | 168 | 168 | 168 | 3,000 |
1983/10/24 | 160 | 160 | 160 | 160 | 2,000 |
1983/10/21 | 161 | 161 | 160 | 160 | 12,000 |
1983/10/20 | 160 | 160 | 160 | 160 | 5,000 |
1983/10/19 | 163 | 163 | 163 | 163 | 1,000 |
1983/10/18 | 159 | 159 | 159 | 159 | 7,000 |
1983/10/17 | 160 | 160 | 158 | 159 | 4,000 |
1983/10/13 | 157 | 157 | 157 | 157 | 2,000 |
1983/10/12 | 156 | 156 | 156 | 156 | 1,000 |
1983/10/11 | 160 | 160 | 160 | 160 | 4,000 |
1983/10/06 | 172 | 172 | 172 | 172 | 3,000 |
1983/10/05 | 174 | 174 | 174 | 174 | 3,000 |
1983/10/04 | 170 | 173 | 170 | 173 | 14,000 |
1983/10/03 | 170 | 170 | 170 | 170 | 5,000 |
1983/10/01 | 163 | 163 | 163 | 163 | 1,000 |
1983/09/30 | 160 | 160 | 160 | 160 | 2,000 |
1983/09/29 | 156 | 156 | 156 | 156 | 1,000 |
1983/09/28 | 157 | 157 | 155 | 155 | 11,000 |
1983/09/26 | 157 | 157 | 157 | 157 | 2,000 |
1983/09/24 | 158 | 158 | 158 | 158 | 2,000 |
1983/09/21 | 158 | 158 | 158 | 158 | 1,000 |
1983/09/20 | 160 | 160 | 158 | 158 | 11,000 |
1983/09/19 | 160 | 160 | 160 | 160 | 3,000 |
1983/09/14 | 160 | 160 | 160 | 160 | 7,000 |
1983/09/13 | 160 | 160 | 160 | 160 | 6,000 |
1983/09/12 | 160 | 160 | 159 | 159 | 5,000 |
1983/09/09 | 160 | 160 | 160 | 160 | 3,000 |
1983/09/08 | 159 | 159 | 159 | 159 | 9,000 |
1983/09/07 | 159 | 159 | 159 | 159 | 4,000 |
1983/09/06 | 164 | 164 | 164 | 164 | 5,000 |
1983/09/05 | 164 | 165 | 164 | 165 | 6,000 |
1983/09/02 | 165 | 165 | 165 | 165 | 5,000 |
1983/09/01 | 165 | 165 | 165 | 165 | 7,000 |
1983/08/29 | 160 | 160 | 160 | 160 | 4,000 |
1983/08/26 | 158 | 160 | 158 | 160 | 7,000 |
1983/08/25 | 167 | 167 | 160 | 160 | 4,000 |
1983/08/24 | 166 | 169 | 166 | 169 | 11,000 |
1983/08/23 | 160 | 160 | 160 | 160 | 1,000 |
1983/08/22 | 167 | 169 | 167 | 169 | 3,000 |
1983/08/20 | 169 | 169 | 169 | 169 | 3,000 |
1983/08/19 | 158 | 158 | 158 | 158 | 2,000 |
1983/08/18 | 151 | 156 | 151 | 156 | 8,000 |
1983/08/17 | 153 | 153 | 153 | 153 | 2,000 |
1983/08/16 | 150 | 150 | 145 | 145 | 12,000 |
1983/08/15 | 153 | 153 | 153 | 153 | 1,000 |
1983/08/12 | 160 | 160 | 160 | 160 | 11,000 |
1983/08/10 | 166 | 166 | 165 | 165 | 16,000 |
1983/08/09 | 166 | 166 | 166 | 166 | 2,000 |
1983/08/08 | 166 | 166 | 166 | 166 | 4,000 |
1983/08/06 | 166 | 166 | 165 | 165 | 6,000 |
1983/08/05 | 166 | 166 | 165 | 165 | 6,000 |
1983/08/04 | 166 | 166 | 166 | 166 | 1,000 |
1983/08/03 | 168 | 168 | 167 | 167 | 8,000 |
1983/08/02 | 168 | 168 | 168 | 168 | 2,000 |
1983/08/01 | 168 | 168 | 168 | 168 | 6,000 |
1983/07/29 | 170 | 175 | 170 | 175 | 3,000 |
1983/07/28 | 170 | 171 | 165 | 165 | 15,000 |
1983/07/27 | 170 | 172 | 170 | 172 | 12,000 |
1983/07/26 | 170 | 174 | 170 | 170 | 12,000 |
1983/07/25 | 178 | 178 | 170 | 170 | 7,000 |
1983/07/22 | 172 | 179 | 172 | 179 | 46,000 |
1983/07/21 | 179 | 180 | 170 | 180 | 24,000 |
1983/07/20 | 175 | 180 | 172 | 180 | 13,000 |
1983/07/19 | 175 | 176 | 172 | 176 | 11,000 |
1983/07/18 | 181 | 181 | 175 | 177 | 19,000 |
1983/07/15 | 188 | 188 | 180 | 183 | 45,000 |
1983/07/14 | 180 | 192 | 178 | 188 | 150,000 |
1983/07/13 | 176 | 180 | 176 | 180 | 86,000 |
1983/07/12 | 180 | 180 | 176 | 176 | 107,000 |
1983/07/11 | 170 | 178 | 170 | 178 | 67,000 |
1983/07/09 | 170 | 170 | 170 | 170 | 28,000 |
1983/07/08 | 166 | 170 | 166 | 170 | 52,000 |
1983/07/07 | 172 | 172 | 165 | 165 | 43,000 |
1983/07/06 | 164 | 170 | 164 | 170 | 40,000 |
1983/07/05 | 160 | 160 | 158 | 160 | 62,000 |
1983/07/04 | 160 | 160 | 160 | 160 | 7,000 |
1983/07/02 | 158 | 160 | 158 | 160 | 8,000 |
1983/07/01 | 156 | 157 | 156 | 157 | 7,000 |
1983/06/30 | 158 | 158 | 157 | 157 | 3,000 |
1983/06/29 | 156 | 156 | 156 | 156 | 5,000 |
1983/06/28 | 156 | 156 | 156 | 156 | 6,000 |
1983/06/27 | 157 | 157 | 155 | 155 | 12,000 |
1983/06/25 | 155 | 157 | 155 | 157 | 9,000 |
1983/06/24 | 158 | 158 | 155 | 155 | 12,000 |
1983/06/23 | 155 | 158 | 155 | 158 | 9,000 |
1983/06/22 | 159 | 159 | 155 | 155 | 19,000 |
1983/06/21 | 156 | 160 | 156 | 160 | 17,000 |
1983/06/20 | 165 | 165 | 159 | 160 | 42,000 |
1983/06/17 | 165 | 165 | 161 | 165 | 38,000 |
1983/06/16 | 157 | 163 | 157 | 160 | 76,000 |
1983/06/15 | 156 | 156 | 156 | 156 | 23,000 |
1983/06/14 | 156 | 156 | 156 | 156 | 26,000 |
1983/06/13 | 156 | 156 | 156 | 156 | 18,000 |
1983/06/11 | 153 | 153 | 153 | 153 | 3,000 |
1983/06/10 | 153 | 153 | 152 | 153 | 10,000 |
1983/06/09 | 154 | 155 | 151 | 151 | 19,000 |
1983/06/08 | 155 | 156 | 154 | 154 | 18,000 |
1983/06/07 | 146 | 158 | 146 | 158 | 20,000 |
1983/06/03 | 145 | 145 | 145 | 145 | 7,000 |
1983/06/02 | 143 | 145 | 143 | 145 | 3,000 |
1983/06/01 | 142 | 145 | 141 | 141 | 18,000 |
1983/05/31 | 145 | 145 | 142 | 142 | 8,000 |
1983/05/30 | 145 | 145 | 145 | 145 | 3,000 |
1983/05/27 | 146 | 146 | 144 | 144 | 4,000 |
1983/05/26 | 149 | 149 | 145 | 145 | 13,000 |
1983/05/25 | 150 | 150 | 149 | 149 | 7,000 |
1983/05/24 | 149 | 149 | 149 | 149 | 6,000 |
1983/05/23 | 148 | 148 | 148 | 148 | 4,000 |
1983/05/20 | 148 | 148 | 148 | 148 | 6,000 |
1983/05/19 | 145 | 152 | 145 | 149 | 26,000 |
1983/05/17 | 141 | 141 | 141 | 141 | 3,000 |
1983/05/16 | 141 | 141 | 141 | 141 | 1,000 |
1983/05/12 | 141 | 141 | 141 | 141 | 1,000 |
1983/05/11 | 140 | 140 | 140 | 140 | 2,000 |
1983/05/06 | 145 | 145 | 145 | 145 | 2,000 |
1983/05/02 | 146 | 146 | 146 | 146 | 3,000 |
1983/04/28 | 145 | 145 | 145 | 145 | 6,000 |
1983/04/27 | 145 | 145 | 145 | 145 | 2,000 |
1983/04/26 | 142 | 145 | 142 | 145 | 3,000 |
1983/04/25 | 142 | 142 | 142 | 142 | 2,000 |
1983/04/21 | 142 | 142 | 140 | 140 | 4,000 |
1983/04/20 | 143 | 143 | 140 | 142 | 8,000 |
1983/04/19 | 143 | 143 | 143 | 143 | 3,000 |
1983/04/18 | 143 | 143 | 143 | 143 | 1,000 |
1983/04/15 | 143 | 143 | 143 | 143 | 1,000 |
1983/04/14 | 143 | 143 | 143 | 143 | 9,000 |
1983/04/13 | 142 | 143 | 142 | 143 | 5,000 |
1983/04/12 | 149 | 149 | 141 | 141 | 6,000 |
1983/04/11 | 150 | 150 | 150 | 150 | 5,000 |
1983/04/09 | 151 | 151 | 150 | 150 | 5,000 |
1983/04/08 | 148 | 154 | 148 | 153 | 24,000 |
1983/04/07 | 145 | 145 | 145 | 145 | 1,000 |
1983/04/06 | 142 | 142 | 142 | 142 | 1,000 |
1983/04/05 | 140 | 143 | 140 | 143 | 9,000 |
1983/04/04 | 137 | 140 | 137 | 140 | 4,000 |
1983/03/29 | 136 | 136 | 136 | 136 | 1,000 |
1983/03/22 | 140 | 140 | 140 | 140 | 2,000 |
1983/03/18 | 140 | 140 | 140 | 140 | 3,000 |
1983/03/16 | 140 | 140 | 140 | 140 | 5,000 |
1983/03/15 | 137 | 143 | 137 | 143 | 18,000 |
1983/03/14 | 140 | 140 | 140 | 140 | 5,000 |
1983/03/11 | 140 | 140 | 139 | 140 | 14,000 |
1983/03/10 | 141 | 143 | 141 | 143 | 5,000 |
1983/03/09 | 141 | 141 | 141 | 141 | 7,000 |
1983/03/08 | 142 | 142 | 141 | 141 | 7,000 |
1983/03/04 | 141 | 141 | 141 | 141 | 7,000 |
1983/03/03 | 143 | 143 | 143 | 143 | 7,000 |
1983/03/02 | 143 | 143 | 143 | 143 | 1,000 |
1983/03/01 | 143 | 143 | 143 | 143 | 1,000 |
1983/02/26 | 143 | 143 | 142 | 143 | 11,000 |
1983/02/24 | 140 | 140 | 140 | 140 | 1,000 |
1983/02/21 | 141 | 143 | 136 | 143 | 13,000 |
1983/02/18 | 141 | 141 | 141 | 141 | 1,000 |
1983/02/17 | 145 | 145 | 143 | 143 | 2,000 |
1983/02/15 | 148 | 148 | 148 | 148 | 2,000 |
1983/02/14 | 143 | 143 | 143 | 143 | 5,000 |
1983/02/08 | 140 | 140 | 140 | 140 | 2,000 |
1983/02/07 | 145 | 145 | 145 | 145 | 2,000 |
1983/02/05 | 143 | 143 | 143 | 143 | 4,000 |
1983/02/04 | 144 | 144 | 143 | 144 | 12,000 |
1983/02/03 | 147 | 147 | 145 | 145 | 18,000 |
1983/02/02 | 148 | 148 | 141 | 147 | 16,000 |
1983/02/01 | 139 | 140 | 135 | 140 | 16,000 |
1983/01/31 | 135 | 135 | 135 | 135 | 7,000 |
1983/01/29 | 135 | 135 | 135 | 135 | 6,000 |
1983/01/28 | 131 | 135 | 131 | 135 | 6,000 |
1983/01/27 | 135 | 135 | 135 | 135 | 10,000 |
1983/01/26 | 135 | 135 | 135 | 135 | 7,000 |
1983/01/25 | 130 | 133 | 130 | 130 | 16,000 |
1983/01/24 | 130 | 130 | 130 | 130 | 5,000 |
1983/01/22 | 133 | 133 | 133 | 133 | 3,000 |
1983/01/20 | 135 | 135 | 134 | 134 | 7,000 |
1983/01/19 | 134 | 134 | 134 | 134 | 2,000 |
1983/01/18 | 134 | 134 | 134 | 134 | 5,000 |
1983/01/13 | 135 | 140 | 135 | 140 | 6,000 |
1983/01/11 | 135 | 135 | 133 | 133 | 7,000 |
1983/01/10 | 135 | 135 | 133 | 133 | 10,000 |
1983/01/08 | 135 | 135 | 135 | 135 | 1,000 |
1983/01/07 | 140 | 140 | 135 | 135 | 5,000 |
1983/01/05 | 139 | 139 | 139 | 139 | 1,000 |
1983/01/04 | 135 | 135 | 135 | 135 | 1,000 |