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 |
---|---|---|---|---|---|
1993/12/30 | 440 | 455 | 440 | 455 | 4,000 |
1993/12/29 | 450 | 450 | 445 | 450 | 4,000 |
1993/12/28 | 455 | 455 | 450 | 450 | 4,000 |
1993/12/27 | 465 | 465 | 455 | 455 | 5,000 |
1993/12/24 | 455 | 468 | 455 | 465 | 10,000 |
1993/12/22 | 451 | 451 | 451 | 451 | 7,000 |
1993/12/21 | 430 | 430 | 430 | 430 | 20,000 |
1993/12/17 | 490 | 490 | 479 | 484 | 11,000 |
1993/12/16 | 490 | 500 | 490 | 495 | 19,000 |
1993/12/14 | 549 | 549 | 540 | 540 | 4,000 |
1993/12/13 | 557 | 559 | 547 | 550 | 30,000 |
1993/12/10 | 540 | 548 | 536 | 547 | 19,000 |
1993/12/09 | 521 | 535 | 520 | 535 | 20,000 |
1993/12/08 | 498 | 530 | 498 | 520 | 33,000 |
1993/12/07 | 479 | 488 | 475 | 488 | 13,000 |
1993/12/06 | 495 | 495 | 480 | 480 | 24,000 |
1993/12/03 | 478 | 480 | 475 | 475 | 28,000 |
1993/12/02 | 531 | 531 | 499 | 499 | 55,000 |
1993/12/01 | 510 | 520 | 510 | 520 | 55,000 |
1993/11/30 | 470 | 470 | 470 | 470 | 56,000 |
1993/11/29 | 411 | 430 | 410 | 430 | 46,000 |
1993/11/26 | 359 | 386 | 359 | 386 | 25,000 |
1993/11/22 | 370 | 370 | 370 | 370 | 1,000 |
1993/11/16 | 386 | 386 | 386 | 386 | 7,000 |
1993/11/15 | 396 | 396 | 396 | 396 | 4,000 |
1993/11/12 | 395 | 396 | 395 | 396 | 24,000 |
1993/11/02 | 404 | 404 | 404 | 404 | 3,000 |
1993/10/28 | 394 | 394 | 394 | 394 | 4,000 |
1993/10/25 | 435 | 435 | 434 | 434 | 2,000 |
1993/10/19 | 439 | 439 | 439 | 439 | 1,000 |
1993/10/15 | 440 | 440 | 440 | 440 | 2,000 |
1993/10/12 | 444 | 444 | 444 | 444 | 2,000 |
1993/10/08 | 440 | 440 | 440 | 440 | 4,000 |
1993/10/07 | 431 | 431 | 431 | 431 | 2,000 |
1993/10/05 | 445 | 445 | 440 | 440 | 3,000 |
1993/10/04 | 445 | 445 | 443 | 443 | 2,000 |
1993/10/01 | 445 | 445 | 445 | 445 | 2,000 |
1993/09/29 | 430 | 430 | 430 | 430 | 3,000 |
1993/09/28 | 427 | 427 | 427 | 427 | 2,000 |
1993/09/27 | 445 | 445 | 427 | 427 | 10,000 |
1993/09/14 | 465 | 466 | 465 | 465 | 4,000 |
1993/09/13 | 475 | 475 | 475 | 475 | 2,000 |
1993/09/08 | 500 | 500 | 500 | 500 | 1,000 |
1993/09/07 | 499 | 499 | 499 | 499 | 2,000 |
1993/09/06 | 504 | 505 | 504 | 505 | 9,000 |
1993/09/03 | 500 | 504 | 500 | 504 | 6,000 |
1993/09/02 | 505 | 505 | 502 | 502 | 4,000 |
1993/09/01 | 513 | 513 | 505 | 505 | 4,000 |
1993/08/31 | 503 | 503 | 502 | 502 | 5,000 |
1993/08/30 | 504 | 505 | 499 | 499 | 8,000 |
1993/08/25 | 505 | 505 | 505 | 505 | 3,000 |
1993/08/23 | 519 | 519 | 500 | 505 | 8,000 |
1993/08/20 | 545 | 545 | 519 | 519 | 11,000 |
1993/08/19 | 525 | 549 | 520 | 549 | 100,000 |
1993/08/18 | 460 | 509 | 460 | 509 | 82,000 |
1993/08/17 | 448 | 450 | 448 | 450 | 7,000 |
1993/08/16 | 445 | 446 | 445 | 445 | 9,000 |
1993/08/13 | 445 | 445 | 440 | 440 | 8,000 |
1993/08/12 | 444 | 444 | 444 | 444 | 3,000 |
1993/08/11 | 445 | 445 | 445 | 445 | 5,000 |
1993/08/09 | 444 | 445 | 444 | 445 | 2,000 |
1993/08/02 | 445 | 445 | 445 | 445 | 4,000 |
1993/07/30 | 445 | 445 | 445 | 445 | 1,000 |
1993/07/29 | 440 | 445 | 440 | 445 | 17,000 |
1993/07/26 | 445 | 445 | 445 | 445 | 1,000 |
1993/07/20 | 445 | 445 | 445 | 445 | 3,000 |
1993/07/16 | 445 | 445 | 445 | 445 | 4,000 |
1993/07/15 | 445 | 445 | 445 | 445 | 2,000 |
1993/07/14 | 450 | 450 | 450 | 450 | 3,000 |
1993/06/29 | 467 | 467 | 456 | 456 | 10,000 |
1993/06/22 | 460 | 462 | 460 | 462 | 2,000 |
1993/06/18 | 472 | 472 | 466 | 466 | 3,000 |
1993/06/17 | 462 | 462 | 462 | 462 | 3,000 |
1993/06/15 | 510 | 510 | 510 | 510 | 2,000 |
1993/06/14 | 520 | 520 | 519 | 520 | 5,000 |
1993/06/11 | 520 | 520 | 520 | 520 | 2,000 |
1993/06/10 | 521 | 521 | 521 | 521 | 2,000 |
1993/06/08 | 540 | 540 | 540 | 540 | 4,000 |
1993/06/07 | 540 | 545 | 529 | 530 | 11,000 |
1993/06/04 | 540 | 550 | 540 | 540 | 8,000 |
1993/06/03 | 561 | 562 | 550 | 550 | 9,000 |
1993/06/02 | 560 | 563 | 555 | 560 | 17,000 |
1993/06/01 | 560 | 560 | 555 | 555 | 2,000 |
1993/05/31 | 561 | 565 | 561 | 563 | 12,000 |
1993/05/28 | 565 | 565 | 556 | 560 | 10,000 |
1993/05/27 | 525 | 548 | 520 | 545 | 56,000 |
1993/05/26 | 521 | 524 | 515 | 515 | 8,000 |
1993/05/25 | 520 | 521 | 520 | 521 | 12,000 |
1993/05/24 | 500 | 515 | 500 | 515 | 14,000 |
1993/05/20 | 500 | 500 | 500 | 500 | 8,000 |
1993/05/19 | 490 | 490 | 480 | 481 | 22,000 |
1993/05/18 | 500 | 500 | 500 | 500 | 1,000 |
1993/05/17 | 495 | 495 | 495 | 495 | 2,000 |
1993/05/14 | 496 | 496 | 495 | 495 | 4,000 |
1993/05/13 | 490 | 500 | 490 | 494 | 11,000 |
1993/05/12 | 474 | 494 | 474 | 494 | 17,000 |
1993/05/11 | 469 | 469 | 469 | 469 | 3,000 |
1993/05/10 | 446 | 447 | 446 | 446 | 3,000 |
1993/05/07 | 450 | 450 | 446 | 446 | 5,000 |
1993/04/27 | 406 | 420 | 405 | 405 | 21,000 |
1993/04/22 | 460 | 460 | 460 | 460 | 5,000 |
1993/04/21 | 450 | 451 | 445 | 451 | 6,000 |
1993/04/20 | 445 | 450 | 440 | 440 | 11,000 |
1993/04/19 | 439 | 451 | 438 | 445 | 17,000 |
1993/04/16 | 441 | 441 | 440 | 440 | 29,000 |
1993/04/15 | 405 | 420 | 405 | 420 | 14,000 |
1993/04/14 | 377 | 395 | 377 | 395 | 15,000 |
1993/04/13 | 371 | 372 | 371 | 372 | 26,000 |
1993/04/12 | 358 | 370 | 355 | 370 | 4,000 |
1993/04/09 | 362 | 362 | 353 | 353 | 7,000 |
1993/04/08 | 362 | 362 | 360 | 360 | 6,000 |
1993/04/07 | 365 | 373 | 362 | 362 | 20,000 |
1993/04/06 | 357 | 362 | 354 | 362 | 20,000 |
1993/04/05 | 355 | 355 | 352 | 352 | 6,000 |
1993/04/02 | 354 | 359 | 352 | 355 | 31,000 |
1993/04/01 | 361 | 364 | 361 | 364 | 2,000 |
1993/03/30 | 354 | 354 | 354 | 354 | 17,000 |
1993/03/29 | 345 | 356 | 341 | 355 | 12,000 |
1993/03/26 | 341 | 341 | 341 | 341 | 2,000 |
1993/03/25 | 341 | 341 | 340 | 341 | 7,000 |
1993/03/24 | 340 | 345 | 340 | 340 | 3,000 |
1993/03/23 | 335 | 335 | 335 | 335 | 5,000 |
1993/03/22 | 330 | 330 | 330 | 330 | 5,000 |
1993/03/19 | 318 | 318 | 318 | 318 | 5,000 |
1993/03/18 | 317 | 318 | 317 | 317 | 4,000 |
1993/03/17 | 316 | 316 | 315 | 315 | 6,000 |
1993/03/16 | 320 | 320 | 316 | 316 | 3,000 |
1993/03/15 | 330 | 330 | 330 | 330 | 2,000 |
1993/02/23 | 335 | 335 | 333 | 333 | 2,000 |
1993/02/22 | 335 | 335 | 333 | 333 | 2,000 |
1993/02/19 | 331 | 331 | 331 | 331 | 3,000 |
1993/02/18 | 348 | 348 | 348 | 348 | 1,000 |
1993/02/15 | 359 | 359 | 359 | 359 | 3,000 |
1993/02/12 | 354 | 360 | 350 | 359 | 5,000 |
1993/02/10 | 350 | 350 | 349 | 349 | 16,000 |
1993/02/08 | 316 | 316 | 316 | 316 | 5,000 |
1993/02/05 | 315 | 315 | 315 | 315 | 5,000 |
1993/02/04 | 315 | 315 | 315 | 315 | 5,000 |
1993/02/03 | 315 | 315 | 315 | 315 | 6,000 |
1993/02/02 | 316 | 316 | 315 | 315 | 5,000 |
1993/02/01 | 317 | 317 | 317 | 317 | 4,000 |
1993/01/29 | 319 | 319 | 319 | 319 | 2,000 |
1993/01/28 | 319 | 319 | 319 | 319 | 1,000 |
1993/01/25 | 330 | 330 | 330 | 330 | 1,000 |
1993/01/18 | 330 | 330 | 330 | 330 | 1,000 |
1993/01/14 | 335 | 335 | 335 | 335 | 1,000 |
1993/01/13 | 330 | 330 | 330 | 330 | 10,000 |
1993/01/04 | 336 | 336 | 330 | 330 | 2,000 |