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 |
---|---|---|---|---|---|
2002/12/26 | 108 | 108 | 108 | 108 | 2,000 |
2002/12/25 | 110 | 110 | 90 | 104 | 14,000 |
2002/12/24 | 95 | 95 | 90 | 90 | 2,000 |
2002/12/20 | 90 | 100 | 90 | 100 | 7,000 |
2002/12/19 | 100 | 100 | 100 | 100 | 13,000 |
2002/12/18 | 115 | 115 | 100 | 100 | 15,000 |
2002/12/17 | 120 | 120 | 100 | 105 | 17,000 |
2002/12/16 | 122 | 122 | 122 | 122 | 5,000 |
2002/12/13 | 119 | 119 | 119 | 119 | 1,000 |
2002/12/11 | 130 | 130 | 130 | 130 | 3,000 |
2002/12/06 | 140 | 140 | 140 | 140 | 1,000 |
2002/12/05 | 142 | 142 | 142 | 142 | 6,000 |
2002/12/04 | 140 | 140 | 140 | 140 | 5,000 |
2002/12/02 | 140 | 140 | 140 | 140 | 5,000 |
2002/11/26 | 138 | 138 | 138 | 138 | 3,000 |
2002/11/25 | 133 | 133 | 133 | 133 | 3,000 |
2002/11/22 | 123 | 123 | 123 | 123 | 1,000 |
2002/11/21 | 127 | 132 | 127 | 132 | 2,000 |
2002/11/18 | 140 | 140 | 140 | 140 | 9,000 |
2002/11/15 | 131 | 131 | 131 | 131 | 1,000 |
2002/11/05 | 130 | 130 | 130 | 130 | 1,000 |
2002/11/01 | 144 | 144 | 144 | 144 | 5,000 |
2002/10/28 | 139 | 140 | 139 | 140 | 2,000 |
2002/10/25 | 138 | 138 | 138 | 138 | 3,000 |
2002/10/24 | 134 | 134 | 134 | 134 | 1,000 |
2002/10/21 | 143 | 143 | 143 | 143 | 8,000 |
2002/10/17 | 140 | 145 | 140 | 145 | 8,000 |
2002/10/11 | 140 | 140 | 140 | 140 | 2,000 |
2002/10/10 | 135 | 135 | 135 | 135 | 1,000 |
2002/10/03 | 144 | 144 | 144 | 144 | 1,000 |
2002/10/02 | 145 | 145 | 136 | 136 | 6,000 |
2002/09/26 | 142 | 142 | 142 | 142 | 3,000 |
2002/09/25 | 137 | 137 | 137 | 137 | 2,000 |
2002/09/20 | 140 | 145 | 140 | 145 | 2,000 |
2002/09/19 | 149 | 149 | 140 | 140 | 14,000 |
2002/09/13 | 140 | 144 | 140 | 144 | 2,000 |
2002/09/03 | 142 | 142 | 142 | 142 | 1,000 |
2002/09/02 | 132 | 132 | 132 | 132 | 3,000 |
2002/08/30 | 150 | 150 | 150 | 150 | 5,000 |
2002/08/26 | 152 | 152 | 152 | 152 | 1,000 |
2002/08/23 | 148 | 148 | 148 | 148 | 4,000 |
2002/08/22 | 136 | 136 | 136 | 136 | 1,000 |
2002/08/16 | 149 | 149 | 149 | 149 | 9,000 |
2002/08/15 | 144 | 144 | 144 | 144 | 1,000 |
2002/08/13 | 130 | 130 | 130 | 130 | 5,000 |
2002/08/07 | 138 | 138 | 138 | 138 | 2,000 |
2002/08/02 | 147 | 148 | 147 | 148 | 3,000 |
2002/08/01 | 148 | 148 | 138 | 138 | 7,000 |
2002/07/30 | 148 | 148 | 148 | 148 | 1,000 |
2002/07/25 | 149 | 149 | 149 | 149 | 5,000 |
2002/07/24 | 146 | 146 | 146 | 146 | 2,000 |
2002/07/23 | 146 | 146 | 146 | 146 | 1,000 |
2002/07/18 | 154 | 154 | 154 | 154 | 8,000 |
2002/07/17 | 143 | 143 | 143 | 143 | 2,000 |
2002/07/16 | 153 | 153 | 152 | 152 | 6,000 |
2002/07/15 | 153 | 153 | 153 | 153 | 1,000 |
2002/07/12 | 154 | 154 | 154 | 154 | 1,000 |
2002/07/11 | 157 | 157 | 154 | 154 | 2,000 |
2002/07/10 | 158 | 158 | 158 | 158 | 1,000 |
2002/07/05 | 163 | 163 | 163 | 163 | 9,000 |
2002/07/04 | 158 | 158 | 158 | 158 | 5,000 |
2002/07/02 | 168 | 168 | 168 | 168 | 5,000 |
2002/06/25 | 165 | 165 | 165 | 165 | 4,000 |
2002/06/19 | 156 | 156 | 156 | 156 | 2,000 |
2002/06/18 | 164 | 164 | 164 | 164 | 7,000 |
2002/06/17 | 159 | 160 | 159 | 160 | 4,000 |
2002/06/14 | 160 | 160 | 160 | 160 | 2,000 |
2002/06/11 | 160 | 160 | 160 | 160 | 1,000 |
2002/06/07 | 160 | 160 | 160 | 160 | 1,000 |
2002/06/06 | 160 | 160 | 160 | 160 | 16,000 |
2002/06/04 | 163 | 163 | 163 | 163 | 1,000 |
2002/05/31 | 168 | 168 | 168 | 168 | 5,000 |
2002/05/27 | 166 | 166 | 166 | 166 | 1,000 |
2002/05/24 | 166 | 166 | 160 | 160 | 7,000 |
2002/05/21 | 161 | 161 | 161 | 161 | 1,000 |
2002/05/20 | 160 | 160 | 160 | 160 | 4,000 |
2002/05/17 | 169 | 169 | 168 | 168 | 9,000 |
2002/05/10 | 158 | 158 | 158 | 158 | 1,000 |
2002/05/09 | 158 | 158 | 158 | 158 | 1,000 |
2002/05/07 | 168 | 168 | 160 | 160 | 9,000 |
2002/04/30 | 160 | 160 | 160 | 160 | 5,000 |
2002/04/25 | 166 | 166 | 166 | 166 | 5,000 |
2002/04/18 | 168 | 168 | 168 | 168 | 7,000 |
2002/04/17 | 165 | 165 | 165 | 165 | 1,000 |
2002/04/08 | 160 | 160 | 160 | 160 | 5,000 |
2002/04/03 | 164 | 164 | 160 | 160 | 6,000 |
2002/04/01 | 170 | 170 | 170 | 170 | 5,000 |
2002/03/29 | 164 | 164 | 164 | 164 | 1,000 |
2002/03/25 | 169 | 169 | 169 | 169 | 3,000 |
2002/03/20 | 164 | 164 | 164 | 164 | 1,000 |
2002/03/19 | 169 | 169 | 169 | 169 | 5,000 |
2002/03/18 | 169 | 169 | 169 | 169 | 7,000 |
2002/03/14 | 165 | 165 | 165 | 165 | 2,000 |
2002/03/06 | 160 | 160 | 160 | 160 | 1,000 |
2002/03/04 | 171 | 171 | 161 | 161 | 6,000 |
2002/02/28 | 170 | 170 | 170 | 170 | 1,000 |
2002/02/25 | 170 | 170 | 170 | 170 | 4,000 |
2002/02/20 | 169 | 169 | 169 | 169 | 1,000 |
2002/02/18 | 170 | 170 | 170 | 170 | 7,000 |
2002/02/07 | 157 | 157 | 157 | 157 | 1,000 |
2002/02/06 | 160 | 160 | 160 | 160 | 1,000 |
2002/02/01 | 170 | 170 | 170 | 170 | 5,000 |
2002/01/25 | 174 | 174 | 174 | 174 | 4,000 |
2002/01/21 | 171 | 171 | 161 | 161 | 8,000 |
2002/01/16 | 161 | 161 | 161 | 161 | 1,000 |
2002/01/10 | 160 | 160 | 160 | 160 | 3,000 |
2002/01/07 | 174 | 174 | 174 | 174 | 6,000 |
2002/01/04 | 160 | 160 | 160 | 160 | 1,000 |