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 |
|---|---|---|---|---|---|
| 1996/12/30 | 331 | 331 | 331 | 331 | 3,000 |
| 1996/12/24 | 326 | 326 | 326 | 326 | 281,000 |
| 1996/12/20 | 326 | 326 | 325 | 326 | 7,000 |
| 1996/12/19 | 330 | 340 | 330 | 340 | 6,000 |
| 1996/12/18 | 370 | 370 | 350 | 350 | 3,000 |
| 1996/12/17 | 360 | 360 | 360 | 360 | 4,000 |
| 1996/12/16 | 382 | 382 | 380 | 380 | 9,000 |
| 1996/12/12 | 385 | 385 | 382 | 382 | 2,000 |
| 1996/12/11 | 405 | 405 | 405 | 405 | 3,000 |
| 1996/12/10 | 400 | 405 | 395 | 405 | 4,000 |
| 1996/12/09 | 395 | 395 | 395 | 395 | 1,000 |
| 1996/12/06 | 400 | 400 | 390 | 390 | 6,000 |
| 1996/12/05 | 430 | 430 | 430 | 430 | 1,000 |
| 1996/12/04 | 435 | 441 | 431 | 431 | 9,000 |
| 1996/12/03 | 439 | 439 | 430 | 430 | 6,000 |
| 1996/12/02 | 451 | 451 | 450 | 450 | 4,000 |
| 1996/11/29 | 470 | 470 | 470 | 470 | 10,000 |
| 1996/11/28 | 549 | 549 | 500 | 500 | 16,000 |
| 1996/11/27 | 551 | 551 | 535 | 535 | 71,000 |
| 1996/11/26 | 530 | 548 | 523 | 547 | 33,000 |
| 1996/11/25 | 530 | 530 | 500 | 530 | 27,000 |
| 1996/11/22 | 558 | 570 | 535 | 535 | 35,000 |
| 1996/11/21 | 550 | 570 | 549 | 568 | 33,000 |
| 1996/11/20 | 530 | 575 | 525 | 558 | 69,000 |
| 1996/11/19 | 530 | 530 | 500 | 529 | 30,000 |
| 1996/11/18 | 520 | 530 | 505 | 530 | 21,000 |
| 1996/11/15 | 530 | 533 | 506 | 515 | 36,000 |
| 1996/11/14 | 538 | 539 | 500 | 520 | 52,000 |
| 1996/11/13 | 540 | 540 | 515 | 530 | 88,000 |
| 1996/11/12 | 540 | 566 | 529 | 550 | 187,000 |
| 1996/11/11 | 469 | 470 | 468 | 470 | 43,000 |
| 1996/11/08 | 405 | 434 | 400 | 434 | 19,000 |
| 1996/11/07 | 435 | 435 | 405 | 405 | 32,000 |
| 1996/11/06 | 376 | 425 | 375 | 425 | 34,000 |
| 1996/11/05 | 351 | 375 | 351 | 375 | 15,000 |
| 1996/11/01 | 360 | 360 | 360 | 360 | 1,000 |
| 1996/10/23 | 370 | 370 | 370 | 370 | 1,000 |
| 1996/10/18 | 375 | 375 | 375 | 375 | 2,000 |
| 1996/10/17 | 375 | 375 | 375 | 375 | 1,000 |
| 1996/10/16 | 370 | 370 | 370 | 370 | 1,000 |
| 1996/10/01 | 375 | 375 | 370 | 375 | 3,000 |
| 1996/09/26 | 381 | 381 | 381 | 381 | 2,000 |
| 1996/09/25 | 372 | 381 | 372 | 381 | 3,000 |
| 1996/09/24 | 386 | 386 | 381 | 381 | 6,000 |
| 1996/09/20 | 381 | 381 | 381 | 381 | 1,000 |
| 1996/09/19 | 383 | 383 | 383 | 383 | 6,000 |
| 1996/09/18 | 387 | 387 | 387 | 387 | 2,000 |
| 1996/09/17 | 385 | 387 | 385 | 387 | 3,000 |
| 1996/09/13 | 380 | 380 | 380 | 380 | 2,000 |
| 1996/09/10 | 389 | 389 | 389 | 389 | 2,000 |
| 1996/09/03 | 399 | 399 | 389 | 389 | 2,000 |
| 1996/09/02 | 400 | 400 | 400 | 400 | 1,000 |
| 1996/08/23 | 399 | 400 | 399 | 400 | 4,000 |
| 1996/08/22 | 400 | 400 | 400 | 400 | 4,000 |
| 1996/08/21 | 391 | 391 | 391 | 391 | 1,000 |
| 1996/08/16 | 405 | 405 | 405 | 405 | 2,000 |
| 1996/08/06 | 400 | 400 | 400 | 400 | 3,000 |
| 1996/08/02 | 417 | 417 | 417 | 417 | 1,000 |
| 1996/08/01 | 419 | 419 | 418 | 419 | 3,000 |
| 1996/07/29 | 419 | 419 | 419 | 419 | 1,000 |
| 1996/07/09 | 420 | 425 | 420 | 425 | 4,000 |
| 1996/07/05 | 430 | 430 | 430 | 430 | 1,000 |
| 1996/07/03 | 440 | 440 | 440 | 440 | 1,000 |
| 1996/07/02 | 439 | 439 | 439 | 439 | 1,000 |
| 1996/06/27 | 440 | 440 | 440 | 440 | 1,000 |
| 1996/06/26 | 436 | 436 | 436 | 436 | 1,000 |
| 1996/06/19 | 459 | 459 | 459 | 459 | 1,000 |
| 1996/06/10 | 460 | 460 | 460 | 460 | 2,000 |
| 1996/06/07 | 460 | 460 | 460 | 460 | 1,000 |
| 1996/06/05 | 455 | 460 | 455 | 460 | 3,000 |
| 1996/05/31 | 468 | 468 | 468 | 468 | 1,000 |
| 1996/05/28 | 469 | 469 | 469 | 469 | 1,000 |
| 1996/05/27 | 469 | 469 | 469 | 469 | 1,000 |
| 1996/05/24 | 470 | 470 | 470 | 470 | 3,000 |
| 1996/05/23 | 465 | 470 | 465 | 470 | 7,000 |
| 1996/05/22 | 470 | 470 | 470 | 470 | 4,000 |
| 1996/05/17 | 485 | 485 | 484 | 484 | 2,000 |
| 1996/05/10 | 484 | 486 | 484 | 486 | 2,000 |
| 1996/05/09 | 489 | 489 | 489 | 489 | 1,000 |
| 1996/05/08 | 495 | 495 | 492 | 494 | 6,000 |
| 1996/05/07 | 495 | 495 | 495 | 495 | 2,000 |
| 1996/05/02 | 495 | 495 | 490 | 495 | 8,000 |
| 1996/05/01 | 490 | 499 | 490 | 499 | 3,000 |
| 1996/04/30 | 495 | 495 | 495 | 495 | 5,000 |
| 1996/04/26 | 495 | 500 | 485 | 500 | 14,000 |
| 1996/04/25 | 499 | 508 | 499 | 500 | 20,000 |
| 1996/04/24 | 460 | 480 | 460 | 480 | 13,000 |
| 1996/04/23 | 455 | 460 | 450 | 460 | 4,000 |
| 1996/04/22 | 461 | 465 | 460 | 460 | 6,000 |
| 1996/04/18 | 460 | 460 | 460 | 460 | 3,000 |
| 1996/04/17 | 460 | 465 | 450 | 460 | 18,000 |
| 1996/04/16 | 465 | 470 | 465 | 470 | 12,000 |
| 1996/04/15 | 470 | 484 | 470 | 470 | 27,000 |
| 1996/04/12 | 460 | 470 | 455 | 470 | 58,000 |
| 1996/04/11 | 455 | 475 | 450 | 460 | 29,000 |
| 1996/04/10 | 435 | 460 | 435 | 460 | 14,000 |
| 1996/04/09 | 424 | 430 | 424 | 430 | 3,000 |
| 1996/04/08 | 425 | 425 | 425 | 425 | 2,000 |
| 1996/04/05 | 400 | 405 | 400 | 400 | 10,000 |
| 1996/04/04 | 400 | 400 | 400 | 400 | 10,000 |
| 1996/04/03 | 400 | 400 | 400 | 400 | 4,000 |
| 1996/04/02 | 400 | 400 | 400 | 400 | 3,000 |
| 1996/03/28 | 367 | 367 | 366 | 366 | 2,000 |
| 1996/03/27 | 365 | 365 | 365 | 365 | 1,000 |
| 1996/03/26 | 364 | 364 | 364 | 364 | 1,000 |
| 1996/03/22 | 361 | 361 | 361 | 361 | 2,000 |
| 1996/03/21 | 380 | 380 | 371 | 371 | 2,000 |
| 1996/03/19 | 379 | 379 | 379 | 379 | 1,000 |
| 1996/03/18 | 380 | 380 | 380 | 380 | 2,000 |
| 1996/03/11 | 400 | 400 | 400 | 400 | 1,000 |
| 1996/03/06 | 403 | 403 | 403 | 403 | 2,000 |
| 1996/03/01 | 428 | 428 | 428 | 428 | 1,000 |
| 1996/02/22 | 430 | 430 | 430 | 430 | 1,000 |
| 1996/02/21 | 451 | 451 | 441 | 441 | 2,000 |
| 1996/02/20 | 441 | 441 | 441 | 441 | 1,000 |
| 1996/02/14 | 455 | 455 | 450 | 450 | 2,000 |
| 1996/02/08 | 470 | 470 | 470 | 470 | 3,000 |
| 1996/02/07 | 435 | 450 | 435 | 450 | 10,000 |
| 1996/02/06 | 429 | 435 | 429 | 435 | 3,000 |
| 1996/02/05 | 434 | 434 | 434 | 434 | 1,000 |
| 1996/02/02 | 434 | 434 | 434 | 434 | 1,000 |
| 1996/02/01 | 439 | 439 | 439 | 439 | 1,000 |
| 1996/01/25 | 440 | 440 | 440 | 440 | 1,000 |
| 1996/01/24 | 432 | 445 | 432 | 445 | 4,000 |
| 1996/01/23 | 448 | 448 | 447 | 447 | 4,000 |
| 1996/01/22 | 447 | 448 | 447 | 448 | 4,000 |
| 1996/01/19 | 447 | 447 | 440 | 447 | 10,000 |
| 1996/01/18 | 437 | 448 | 437 | 448 | 10,000 |
| 1996/01/17 | 440 | 440 | 437 | 437 | 10,000 |
| 1996/01/16 | 400 | 420 | 400 | 420 | 8,000 |
| 1996/01/11 | 405 | 410 | 400 | 400 | 7,000 |
| 1996/01/10 | 385 | 409 | 385 | 409 | 12,000 |
| 1996/01/09 | 370 | 375 | 361 | 375 | 9,000 |
| 1996/01/08 | 357 | 357 | 355 | 355 | 6,000 |