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 |
---|---|---|---|---|---|
2003/12/29 | 147 | 147 | 147 | 147 | 1,000 |
2003/12/26 | 147 | 147 | 147 | 147 | 2,000 |
2003/12/25 | 146 | 146 | 140 | 140 | 3,000 |
2003/12/22 | 136 | 136 | 136 | 136 | 1,000 |
2003/12/18 | 146 | 146 | 140 | 140 | 11,000 |
2003/12/17 | 146 | 146 | 145 | 145 | 4,000 |
2003/12/12 | 148 | 150 | 148 | 150 | 3,000 |
2003/12/05 | 149 | 149 | 149 | 149 | 4,000 |
2003/12/04 | 149 | 149 | 149 | 149 | 5,000 |
2003/12/02 | 150 | 150 | 140 | 140 | 10,000 |
2003/12/01 | 148 | 148 | 148 | 148 | 1,000 |
2003/11/26 | 150 | 150 | 150 | 150 | 2,000 |
2003/11/25 | 151 | 151 | 151 | 151 | 4,000 |
2003/11/21 | 138 | 138 | 138 | 138 | 1,000 |
2003/11/20 | 141 | 141 | 141 | 141 | 1,000 |
2003/11/18 | 146 | 146 | 146 | 146 | 7,000 |
2003/11/17 | 147 | 147 | 146 | 146 | 5,000 |
2003/11/14 | 148 | 148 | 147 | 147 | 4,000 |
2003/11/13 | 147 | 147 | 147 | 147 | 1,000 |
2003/11/12 | 147 | 147 | 147 | 147 | 1,000 |
2003/11/10 | 151 | 151 | 151 | 151 | 1,000 |
2003/10/31 | 151 | 151 | 151 | 151 | 4,000 |
2003/10/27 | 150 | 150 | 150 | 150 | 1,000 |
2003/10/24 | 151 | 151 | 151 | 151 | 3,000 |
2003/10/23 | 147 | 147 | 147 | 147 | 2,000 |
2003/10/22 | 148 | 148 | 147 | 147 | 3,000 |
2003/10/21 | 148 | 148 | 148 | 148 | 1,000 |
2003/10/20 | 152 | 152 | 151 | 151 | 9,000 |
2003/10/17 | 148 | 148 | 147 | 147 | 3,000 |
2003/10/16 | 152 | 152 | 147 | 147 | 5,000 |
2003/10/15 | 147 | 147 | 146 | 146 | 6,000 |
2003/10/10 | 150 | 150 | 150 | 150 | 1,000 |
2003/10/06 | 145 | 145 | 145 | 145 | 2,000 |
2003/10/02 | 152 | 152 | 147 | 147 | 7,000 |
2003/09/30 | 145 | 149 | 145 | 149 | 2,000 |
2003/09/29 | 149 | 149 | 149 | 149 | 1,000 |
2003/09/26 | 149 | 149 | 149 | 149 | 4,000 |
2003/09/25 | 150 | 150 | 135 | 135 | 4,000 |
2003/09/24 | 148 | 148 | 147 | 147 | 3,000 |
2003/09/22 | 147 | 147 | 147 | 147 | 1,000 |
2003/09/19 | 152 | 152 | 152 | 152 | 7,000 |
2003/09/17 | 153 | 154 | 153 | 153 | 3,000 |
2003/09/16 | 150 | 150 | 150 | 150 | 4,000 |
2003/09/08 | 143 | 143 | 143 | 143 | 1,000 |
2003/09/03 | 145 | 145 | 145 | 145 | 3,000 |
2003/09/02 | 150 | 150 | 148 | 148 | 4,000 |
2003/09/01 | 160 | 160 | 150 | 150 | 10,000 |
2003/08/26 | 159 | 159 | 153 | 153 | 3,000 |
2003/08/25 | 156 | 156 | 156 | 156 | 4,000 |
2003/08/22 | 150 | 150 | 150 | 150 | 1,000 |
2003/08/18 | 160 | 160 | 160 | 160 | 6,000 |
2003/08/15 | 158 | 158 | 158 | 158 | 2,000 |
2003/08/14 | 149 | 149 | 149 | 149 | 3,000 |
2003/08/11 | 149 | 149 | 149 | 149 | 2,000 |
2003/08/05 | 149 | 149 | 149 | 149 | 3,000 |
2003/08/01 | 153 | 153 | 153 | 153 | 4,000 |
2003/07/28 | 155 | 155 | 155 | 155 | 2,000 |
2003/07/25 | 153 | 153 | 153 | 153 | 2,000 |
2003/07/22 | 147 | 148 | 147 | 148 | 2,000 |
2003/07/18 | 157 | 157 | 157 | 157 | 6,000 |
2003/07/17 | 154 | 159 | 154 | 159 | 2,000 |
2003/07/15 | 155 | 155 | 151 | 151 | 7,000 |
2003/07/11 | 151 | 151 | 151 | 151 | 1,000 |
2003/07/10 | 153 | 153 | 153 | 153 | 1,000 |
2003/07/08 | 154 | 154 | 154 | 154 | 2,000 |
2003/07/07 | 165 | 165 | 160 | 160 | 8,000 |
2003/07/04 | 161 | 161 | 161 | 161 | 5,000 |
2003/07/03 | 151 | 151 | 151 | 151 | 1,000 |
2003/07/02 | 157 | 158 | 157 | 158 | 5,000 |
2003/07/01 | 154 | 155 | 154 | 154 | 3,000 |
2003/06/27 | 155 | 155 | 155 | 155 | 1,000 |
2003/06/26 | 155 | 155 | 155 | 155 | 2,000 |
2003/06/25 | 145 | 145 | 145 | 145 | 2,000 |
2003/06/20 | 147 | 147 | 145 | 145 | 6,000 |
2003/06/19 | 146 | 146 | 146 | 146 | 3,000 |
2003/06/18 | 155 | 155 | 150 | 150 | 11,000 |
2003/06/17 | 153 | 154 | 153 | 154 | 4,000 |
2003/06/13 | 145 | 145 | 145 | 145 | 2,000 |
2003/06/05 | 136 | 136 | 136 | 136 | 1,000 |
2003/06/03 | 135 | 135 | 135 | 135 | 1,000 |
2003/05/30 | 144 | 144 | 135 | 135 | 5,000 |
2003/05/29 | 139 | 139 | 139 | 139 | 1,000 |
2003/05/26 | 139 | 145 | 139 | 139 | 10,000 |
2003/05/23 | 139 | 139 | 135 | 135 | 5,000 |
2003/05/20 | 133 | 133 | 133 | 133 | 1,000 |
2003/05/19 | 136 | 136 | 136 | 136 | 1,000 |
2003/05/16 | 144 | 144 | 141 | 141 | 8,000 |
2003/05/15 | 141 | 141 | 141 | 141 | 7,000 |
2003/05/14 | 140 | 140 | 140 | 140 | 1,000 |
2003/05/06 | 146 | 146 | 141 | 141 | 5,000 |
2003/05/02 | 136 | 136 | 136 | 136 | 1,000 |
2003/04/30 | 141 | 144 | 141 | 144 | 2,000 |
2003/04/28 | 144 | 144 | 144 | 144 | 2,000 |
2003/04/25 | 141 | 141 | 141 | 141 | 3,000 |
2003/04/24 | 137 | 137 | 137 | 137 | 1,000 |
2003/04/22 | 137 | 137 | 137 | 137 | 3,000 |
2003/04/21 | 135 | 136 | 135 | 136 | 2,000 |
2003/04/18 | 149 | 149 | 149 | 149 | 7,000 |
2003/04/17 | 146 | 146 | 142 | 145 | 8,000 |
2003/04/16 | 145 | 145 | 145 | 145 | 3,000 |
2003/04/11 | 140 | 140 | 140 | 140 | 1,000 |
2003/04/04 | 139 | 139 | 139 | 139 | 1,000 |
2003/04/01 | 152 | 152 | 152 | 152 | 5,000 |
2003/03/31 | 122 | 122 | 122 | 122 | 1,000 |
2003/03/28 | 127 | 127 | 127 | 127 | 1,000 |
2003/03/26 | 139 | 139 | 139 | 139 | 2,000 |
2003/03/25 | 129 | 129 | 129 | 129 | 3,000 |
2003/03/24 | 119 | 119 | 119 | 119 | 1,000 |
2003/03/18 | 125 | 125 | 125 | 125 | 9,000 |
2003/03/17 | 115 | 120 | 115 | 120 | 4,000 |
2003/03/14 | 110 | 113 | 110 | 113 | 4,000 |
2003/03/10 | 111 | 111 | 111 | 111 | 1,000 |
2003/03/06 | 112 | 112 | 112 | 112 | 1,000 |
2003/03/04 | 115 | 115 | 115 | 115 | 5,000 |
2003/03/03 | 120 | 120 | 105 | 110 | 5,000 |
2003/02/26 | 130 | 130 | 130 | 130 | 2,000 |
2003/02/25 | 116 | 116 | 116 | 116 | 4,000 |
2003/02/24 | 110 | 110 | 107 | 107 | 3,000 |
2003/02/20 | 121 | 121 | 121 | 121 | 2,000 |
2003/02/18 | 127 | 127 | 127 | 127 | 9,000 |
2003/02/17 | 119 | 120 | 119 | 119 | 7,000 |
2003/02/13 | 118 | 118 | 118 | 118 | 1,000 |
2003/02/04 | 119 | 119 | 119 | 119 | 1,000 |
2003/02/03 | 123 | 123 | 123 | 123 | 1,000 |
2003/01/31 | 124 | 124 | 124 | 124 | 5,000 |
2003/01/27 | 118 | 118 | 118 | 118 | 4,000 |
2003/01/24 | 114 | 114 | 114 | 114 | 2,000 |
2003/01/23 | 114 | 114 | 114 | 114 | 1,000 |
2003/01/20 | 120 | 120 | 120 | 120 | 10,000 |
2003/01/17 | 105 | 111 | 105 | 111 | 2,000 |
2003/01/16 | 105 | 119 | 105 | 119 | 3,000 |
2003/01/15 | 106 | 106 | 106 | 106 | 2,000 |
2003/01/14 | 105 | 105 | 105 | 105 | 2,000 |
2003/01/08 | 114 | 114 | 114 | 114 | 1,000 |
2003/01/07 | 128 | 128 | 128 | 128 | 6,000 |