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 |
---|---|---|---|---|---|
1999/12/29 | 180 | 180 | 180 | 180 | 1,000 |
1999/12/27 | 200 | 200 | 181 | 181 | 2,000 |
1999/12/24 | 180 | 180 | 180 | 180 | 1,000 |
1999/12/22 | 180 | 180 | 180 | 180 | 1,000 |
1999/12/21 | 180 | 180 | 180 | 180 | 1,000 |
1999/12/20 | 200 | 200 | 190 | 195 | 7,000 |
1999/12/17 | 210 | 210 | 201 | 201 | 2,000 |
1999/12/16 | 220 | 220 | 201 | 201 | 3,000 |
1999/12/15 | 211 | 220 | 211 | 220 | 6,000 |
1999/12/14 | 221 | 221 | 221 | 221 | 1,000 |
1999/12/08 | 231 | 231 | 231 | 231 | 1,000 |
1999/12/07 | 231 | 231 | 231 | 231 | 7,000 |
1999/12/03 | 231 | 231 | 231 | 231 | 1,000 |
1999/11/30 | 232 | 232 | 232 | 232 | 1,000 |
1999/11/29 | 231 | 231 | 231 | 231 | 1,000 |
1999/11/25 | 241 | 241 | 241 | 241 | 2,000 |
1999/11/24 | 241 | 241 | 241 | 241 | 1,000 |
1999/11/22 | 241 | 241 | 241 | 241 | 1,000 |
1999/11/19 | 251 | 251 | 251 | 251 | 5,000 |
1999/11/18 | 260 | 260 | 260 | 260 | 1,000 |
1999/11/12 | 260 | 260 | 260 | 260 | 1,000 |
1999/11/11 | 261 | 261 | 261 | 261 | 1,000 |
1999/11/05 | 266 | 266 | 266 | 266 | 1,000 |
1999/11/02 | 280 | 280 | 280 | 280 | 1,000 |
1999/11/01 | 261 | 261 | 261 | 261 | 1,000 |
1999/10/26 | 269 | 269 | 269 | 269 | 1,000 |
1999/10/25 | 270 | 270 | 261 | 270 | 4,000 |
1999/10/21 | 261 | 265 | 261 | 261 | 6,000 |
1999/10/20 | 266 | 266 | 261 | 261 | 3,000 |
1999/10/19 | 271 | 271 | 271 | 271 | 1,000 |
1999/10/18 | 279 | 279 | 271 | 271 | 4,000 |
1999/10/15 | 280 | 280 | 279 | 279 | 2,000 |
1999/10/14 | 280 | 280 | 280 | 280 | 5,000 |
1999/10/12 | 280 | 280 | 280 | 280 | 2,000 |
1999/10/05 | 281 | 281 | 281 | 281 | 1,000 |
1999/10/04 | 295 | 298 | 287 | 287 | 3,000 |
1999/10/01 | 281 | 281 | 281 | 281 | 5,000 |
1999/09/30 | 296 | 296 | 296 | 296 | 2,000 |
1999/09/27 | 300 | 300 | 300 | 300 | 2,000 |
1999/09/24 | 299 | 299 | 299 | 299 | 2,000 |
1999/09/21 | 300 | 300 | 300 | 300 | 14,000 |
1999/09/20 | 300 | 300 | 300 | 300 | 7,000 |
1999/09/17 | 285 | 285 | 285 | 285 | 1,000 |
1999/09/16 | 298 | 298 | 298 | 298 | 1,000 |
1999/09/14 | 281 | 281 | 281 | 281 | 1,000 |
1999/09/13 | 280 | 280 | 280 | 280 | 1,000 |
1999/09/10 | 290 | 290 | 290 | 290 | 3,000 |
1999/09/09 | 300 | 300 | 295 | 295 | 8,000 |
1999/09/08 | 300 | 300 | 300 | 300 | 1,000 |
1999/09/06 | 280 | 294 | 280 | 294 | 2,000 |
1999/09/03 | 280 | 280 | 280 | 280 | 5,000 |
1999/09/02 | 275 | 280 | 275 | 280 | 4,000 |
1999/08/31 | 265 | 265 | 265 | 265 | 2,000 |
1999/08/30 | 270 | 270 | 270 | 270 | 2,000 |
1999/08/27 | 270 | 270 | 270 | 270 | 3,000 |
1999/08/26 | 270 | 270 | 270 | 270 | 1,000 |
1999/08/25 | 270 | 270 | 270 | 270 | 1,000 |
1999/08/24 | 260 | 260 | 260 | 260 | 1,000 |
1999/08/23 | 252 | 252 | 252 | 252 | 2,000 |
1999/08/19 | 242 | 242 | 242 | 242 | 3,000 |
1999/08/18 | 254 | 254 | 254 | 254 | 2,000 |
1999/08/12 | 254 | 254 | 254 | 254 | 1,000 |
1999/08/10 | 255 | 255 | 255 | 255 | 1,000 |
1999/08/06 | 251 | 251 | 251 | 251 | 1,000 |
1999/08/05 | 261 | 261 | 261 | 261 | 4,000 |
1999/07/28 | 280 | 280 | 280 | 280 | 4,000 |
1999/07/26 | 289 | 289 | 280 | 280 | 2,000 |
1999/07/23 | 291 | 291 | 291 | 291 | 2,000 |
1999/07/22 | 291 | 291 | 291 | 291 | 6,000 |
1999/07/21 | 300 | 300 | 271 | 291 | 26,000 |
1999/07/19 | 299 | 310 | 299 | 310 | 5,000 |
1999/07/16 | 310 | 310 | 299 | 299 | 17,000 |
1999/07/15 | 295 | 300 | 295 | 300 | 8,000 |
1999/07/14 | 291 | 300 | 291 | 300 | 8,000 |
1999/07/13 | 300 | 300 | 275 | 290 | 6,000 |
1999/07/12 | 305 | 305 | 305 | 305 | 1,000 |
1999/07/09 | 301 | 301 | 300 | 300 | 2,000 |
1999/07/08 | 300 | 300 | 300 | 300 | 1,000 |
1999/07/07 | 300 | 305 | 290 | 305 | 5,000 |
1999/07/06 | 320 | 320 | 270 | 270 | 4,000 |
1999/07/05 | 320 | 320 | 320 | 320 | 8,000 |
1999/07/02 | 233 | 260 | 233 | 235 | 5,000 |
1999/06/29 | 250 | 250 | 231 | 231 | 3,000 |
1999/06/28 | 245 | 245 | 245 | 245 | 7,000 |
1999/06/25 | 255 | 255 | 245 | 245 | 2,000 |
1999/06/24 | 245 | 245 | 245 | 245 | 1,000 |
1999/06/23 | 240 | 245 | 240 | 245 | 3,000 |
1999/06/22 | 239 | 239 | 239 | 239 | 1,000 |
1999/06/21 | 237 | 240 | 237 | 240 | 3,000 |
1999/06/18 | 237 | 237 | 237 | 237 | 2,000 |
1999/06/17 | 220 | 220 | 215 | 215 | 8,000 |
1999/06/16 | 211 | 211 | 211 | 211 | 2,000 |
1999/06/15 | 216 | 216 | 211 | 211 | 3,000 |
1999/06/14 | 221 | 221 | 211 | 211 | 5,000 |
1999/06/11 | 226 | 226 | 226 | 226 | 5,000 |
1999/06/10 | 226 | 226 | 226 | 226 | 2,000 |
1999/06/07 | 238 | 238 | 238 | 238 | 1,000 |
1999/06/02 | 238 | 238 | 238 | 238 | 2,000 |
1999/06/01 | 238 | 238 | 238 | 238 | 1,000 |
1999/05/28 | 238 | 238 | 238 | 238 | 1,000 |
1999/05/27 | 238 | 238 | 238 | 238 | 3,000 |
1999/05/25 | 238 | 238 | 238 | 238 | 1,000 |
1999/05/24 | 226 | 226 | 226 | 226 | 2,000 |
1999/05/21 | 239 | 239 | 223 | 223 | 9,000 |
1999/05/18 | 237 | 240 | 237 | 240 | 2,000 |
1999/05/17 | 222 | 222 | 222 | 222 | 1,000 |
1999/05/14 | 243 | 243 | 231 | 231 | 5,000 |
1999/05/13 | 239 | 239 | 239 | 239 | 2,000 |
1999/05/12 | 235 | 235 | 221 | 221 | 6,000 |
1999/05/11 | 238 | 238 | 238 | 238 | 2,000 |
1999/05/10 | 220 | 240 | 220 | 240 | 5,000 |
1999/05/07 | 230 | 230 | 230 | 230 | 1,000 |
1999/05/06 | 230 | 230 | 230 | 230 | 2,000 |
1999/04/30 | 230 | 230 | 230 | 230 | 2,000 |
1999/04/28 | 230 | 230 | 230 | 230 | 4,000 |
1999/04/26 | 225 | 225 | 225 | 225 | 1,000 |
1999/04/23 | 225 | 225 | 225 | 225 | 1,000 |
1999/04/22 | 198 | 210 | 198 | 210 | 3,000 |
1999/04/21 | 214 | 214 | 195 | 213 | 11,000 |
1999/04/20 | 213 | 214 | 213 | 214 | 2,000 |
1999/04/19 | 221 | 221 | 221 | 221 | 1,000 |
1999/04/16 | 249 | 249 | 221 | 221 | 3,000 |
1999/04/15 | 209 | 209 | 209 | 209 | 4,000 |
1999/04/13 | 205 | 205 | 200 | 205 | 13,000 |
1999/04/12 | 202 | 202 | 202 | 202 | 1,000 |
1999/04/09 | 205 | 215 | 200 | 205 | 6,000 |
1999/04/08 | 205 | 205 | 205 | 205 | 1,000 |
1999/04/07 | 205 | 205 | 190 | 190 | 3,000 |
1999/04/06 | 190 | 210 | 190 | 210 | 3,000 |
1999/04/05 | 190 | 190 | 190 | 190 | 1,000 |
1999/04/02 | 172 | 182 | 172 | 182 | 2,000 |
1999/04/01 | 190 | 190 | 190 | 190 | 1,000 |
1999/03/26 | 215 | 215 | 185 | 185 | 3,000 |
1999/03/25 | 220 | 220 | 220 | 220 | 2,000 |
1999/03/24 | 175 | 175 | 175 | 175 | 1,000 |
1999/03/23 | 180 | 180 | 180 | 180 | 1,000 |
1999/03/19 | 180 | 180 | 180 | 180 | 3,000 |
1999/03/18 | 189 | 189 | 180 | 180 | 4,000 |
1999/03/17 | 185 | 185 | 184 | 184 | 8,000 |
1999/03/16 | 175 | 180 | 175 | 180 | 7,000 |
1999/03/15 | 165 | 165 | 165 | 165 | 3,000 |
1999/03/12 | 170 | 174 | 170 | 174 | 3,000 |
1999/03/11 | 170 | 175 | 161 | 175 | 7,000 |
1999/03/10 | 170 | 170 | 170 | 170 | 10,000 |
1999/03/09 | 152 | 152 | 152 | 152 | 16,000 |
1999/03/08 | 152 | 152 | 152 | 152 | 2,000 |
1999/03/05 | 170 | 170 | 170 | 170 | 2,000 |
1999/03/03 | 170 | 170 | 170 | 170 | 1,000 |
1999/02/25 | 170 | 170 | 170 | 170 | 2,000 |
1999/02/24 | 169 | 169 | 169 | 169 | 1,000 |
1999/02/23 | 159 | 159 | 159 | 159 | 1,000 |
1999/02/22 | 164 | 164 | 164 | 164 | 1,000 |
1999/02/18 | 169 | 169 | 169 | 169 | 1,000 |
1999/02/16 | 153 | 153 | 153 | 153 | 1,000 |
1999/02/12 | 153 | 153 | 153 | 153 | 1,000 |
1999/02/10 | 155 | 155 | 153 | 153 | 3,000 |
1999/02/09 | 156 | 156 | 155 | 156 | 4,000 |
1999/02/05 | 160 | 160 | 160 | 160 | 3,000 |
1999/02/01 | 160 | 160 | 160 | 160 | 1,000 |
1999/01/29 | 160 | 160 | 160 | 160 | 2,000 |
1999/01/28 | 160 | 160 | 160 | 160 | 1,000 |
1999/01/27 | 160 | 160 | 160 | 160 | 1,000 |
1999/01/25 | 170 | 170 | 170 | 170 | 2,000 |
1999/01/22 | 160 | 160 | 160 | 160 | 1,000 |
1999/01/20 | 160 | 160 | 160 | 160 | 2,000 |
1999/01/19 | 160 | 160 | 160 | 160 | 1,000 |
1999/01/13 | 165 | 165 | 165 | 165 | 1,000 |