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 |
---|---|---|---|---|---|
2009/12/29 | 110 | 110 | 110 | 110 | 1,000 |
2009/12/25 | 110 | 112 | 109 | 109 | 5,000 |
2009/12/22 | 109 | 109 | 109 | 109 | 3,000 |
2009/12/18 | 112 | 112 | 109 | 109 | 2,000 |
2009/12/17 | 112 | 112 | 112 | 112 | 5,000 |
2009/12/14 | 112 | 112 | 112 | 112 | 2,000 |
2009/12/11 | 112 | 112 | 112 | 112 | 3,000 |
2009/12/10 | 115 | 115 | 115 | 115 | 2,000 |
2009/12/09 | 116 | 116 | 116 | 116 | 7,000 |
2009/12/08 | 115 | 115 | 111 | 111 | 7,000 |
2009/12/03 | 118 | 123 | 116 | 123 | 9,000 |
2009/12/02 | 119 | 123 | 118 | 118 | 6,000 |
2009/12/01 | 125 | 125 | 119 | 119 | 3,000 |
2009/11/26 | 120 | 120 | 120 | 120 | 1,000 |
2009/11/25 | 120 | 120 | 120 | 120 | 6,000 |
2009/11/24 | 121 | 121 | 118 | 118 | 5,000 |
2009/11/18 | 122 | 122 | 122 | 122 | 1,000 |
2009/11/11 | 123 | 123 | 123 | 123 | 1,000 |
2009/11/10 | 122 | 124 | 122 | 124 | 3,000 |
2009/11/09 | 125 | 125 | 125 | 125 | 4,000 |
2009/11/06 | 130 | 130 | 130 | 130 | 1,000 |
2009/11/05 | 135 | 135 | 135 | 135 | 1,000 |
2009/11/04 | 134 | 135 | 134 | 135 | 2,000 |
2009/10/30 | 139 | 139 | 139 | 139 | 1,000 |
2009/10/29 | 135 | 135 | 135 | 135 | 1,000 |
2009/10/28 | 139 | 139 | 139 | 139 | 1,000 |
2009/10/27 | 139 | 139 | 139 | 139 | 1,000 |
2009/10/26 | 139 | 139 | 139 | 139 | 4,000 |
2009/10/23 | 144 | 144 | 144 | 144 | 3,000 |
2009/10/22 | 147 | 147 | 143 | 143 | 4,000 |
2009/10/19 | 148 | 148 | 148 | 148 | 1,000 |
2009/10/16 | 144 | 144 | 144 | 144 | 2,000 |
2009/10/02 | 154 | 154 | 154 | 154 | 1,000 |
2009/09/29 | 165 | 170 | 141 | 150 | 13,000 |
2009/09/28 | 160 | 160 | 160 | 160 | 2,000 |
2009/09/25 | 165 | 165 | 135 | 135 | 4,000 |
2009/09/24 | 145 | 145 | 145 | 145 | 1,000 |
2009/09/18 | 146 | 146 | 143 | 143 | 2,000 |
2009/09/17 | 141 | 141 | 141 | 141 | 1,000 |
2009/09/16 | 149 | 149 | 141 | 141 | 3,000 |
2009/09/02 | 150 | 150 | 150 | 150 | 1,000 |
2009/09/01 | 153 | 153 | 153 | 153 | 1,000 |
2009/08/26 | 149 | 149 | 149 | 149 | 2,000 |
2009/08/25 | 148 | 148 | 148 | 148 | 3,000 |
2009/08/24 | 144 | 145 | 144 | 145 | 3,000 |
2009/08/21 | 144 | 144 | 144 | 144 | 5,000 |
2009/08/20 | 141 | 161 | 141 | 161 | 8,000 |
2009/08/19 | 160 | 160 | 160 | 160 | 2,000 |
2009/08/18 | 162 | 162 | 162 | 162 | 1,000 |
2009/08/10 | 135 | 135 | 135 | 135 | 1,000 |
2009/08/06 | 127 | 127 | 127 | 127 | 1,000 |
2009/08/05 | 136 | 136 | 136 | 136 | 1,000 |
2009/08/04 | 132 | 137 | 132 | 137 | 2,000 |
2009/07/31 | 160 | 160 | 160 | 160 | 1,000 |
2009/07/28 | 172 | 172 | 172 | 172 | 6,000 |
2009/07/27 | 150 | 165 | 150 | 165 | 9,000 |
2009/07/24 | 130 | 140 | 130 | 140 | 2,000 |
2009/07/23 | 123 | 123 | 123 | 123 | 1,000 |
2009/07/17 | 129 | 129 | 129 | 129 | 2,000 |
2009/07/14 | 123 | 123 | 122 | 122 | 2,000 |
2009/07/13 | 130 | 130 | 130 | 130 | 1,000 |
2009/07/10 | 129 | 129 | 129 | 129 | 1,000 |
2009/07/09 | 130 | 130 | 130 | 130 | 4,000 |
2009/07/08 | 125 | 125 | 125 | 125 | 3,000 |
2009/07/07 | 120 | 120 | 120 | 120 | 3,000 |
2009/07/03 | 122 | 122 | 122 | 122 | 1,000 |
2009/07/02 | 128 | 128 | 123 | 127 | 4,000 |
2009/07/01 | 123 | 123 | 123 | 123 | 4,000 |
2009/06/26 | 133 | 133 | 133 | 133 | 3,000 |
2009/06/25 | 128 | 128 | 128 | 128 | 2,000 |
2009/06/24 | 123 | 125 | 123 | 124 | 7,000 |
2009/06/18 | 125 | 125 | 125 | 125 | 1,000 |
2009/06/16 | 120 | 120 | 120 | 120 | 3,000 |
2009/06/11 | 125 | 125 | 125 | 125 | 1,000 |
2009/06/09 | 120 | 120 | 120 | 120 | 1,000 |
2009/06/05 | 125 | 125 | 120 | 120 | 3,000 |
2009/06/04 | 115 | 120 | 115 | 120 | 8,000 |
2009/06/03 | 125 | 125 | 125 | 125 | 1,000 |
2009/06/01 | 129 | 129 | 129 | 129 | 1,000 |
2009/05/26 | 124 | 124 | 124 | 124 | 4,000 |
2009/05/25 | 124 | 124 | 120 | 120 | 4,000 |
2009/05/22 | 124 | 124 | 124 | 124 | 1,000 |
2009/05/18 | 124 | 124 | 124 | 124 | 1,000 |
2009/05/15 | 125 | 125 | 120 | 120 | 2,000 |
2009/05/07 | 127 | 127 | 127 | 127 | 1,000 |
2009/04/28 | 130 | 131 | 130 | 130 | 8,000 |
2009/04/27 | 115 | 115 | 115 | 115 | 3,000 |
2009/04/24 | 112 | 114 | 112 | 114 | 2,000 |
2009/04/17 | 115 | 115 | 115 | 115 | 1,000 |
2009/04/16 | 110 | 110 | 110 | 110 | 1,000 |
2009/04/15 | 102 | 102 | 102 | 102 | 8,000 |
2009/04/14 | 106 | 106 | 106 | 106 | 1,000 |
2009/04/13 | 110 | 110 | 110 | 110 | 1,000 |
2009/04/06 | 112 | 112 | 112 | 112 | 2,000 |
2009/04/01 | 117 | 117 | 117 | 117 | 1,000 |
2009/03/30 | 112 | 112 | 112 | 112 | 2,000 |
2009/03/26 | 112 | 112 | 112 | 112 | 3,000 |
2009/03/25 | 109 | 109 | 109 | 109 | 3,000 |
2009/03/23 | 103 | 103 | 103 | 103 | 1,000 |
2009/03/18 | 106 | 106 | 106 | 106 | 2,000 |
2009/03/17 | 105 | 105 | 101 | 101 | 5,000 |
2009/03/16 | 105 | 105 | 105 | 105 | 1,000 |
2009/03/13 | 105 | 105 | 105 | 105 | 1,000 |
2009/03/12 | 105 | 105 | 105 | 105 | 2,000 |
2009/03/11 | 110 | 110 | 105 | 105 | 2,000 |
2009/03/10 | 105 | 105 | 105 | 105 | 10,000 |
2009/03/09 | 113 | 113 | 111 | 111 | 6,000 |
2009/03/06 | 126 | 126 | 115 | 115 | 6,000 |
2009/03/04 | 133 | 133 | 133 | 133 | 1,000 |
2009/02/26 | 133 | 133 | 133 | 133 | 3,000 |
2009/02/25 | 132 | 132 | 132 | 132 | 3,000 |
2009/02/24 | 127 | 127 | 127 | 127 | 1,000 |
2009/02/23 | 126 | 126 | 122 | 122 | 5,000 |
2009/02/18 | 131 | 131 | 125 | 125 | 3,000 |
2009/02/16 | 125 | 125 | 125 | 125 | 1,000 |
2009/02/13 | 126 | 126 | 125 | 125 | 3,000 |
2009/01/30 | 142 | 142 | 142 | 142 | 1,000 |
2009/01/27 | 144 | 144 | 144 | 144 | 2,000 |
2009/01/26 | 140 | 140 | 140 | 140 | 4,000 |
2009/01/23 | 131 | 136 | 131 | 136 | 4,000 |
2009/01/22 | 145 | 145 | 141 | 141 | 4,000 |
2009/01/21 | 136 | 146 | 136 | 146 | 4,000 |
2009/01/19 | 140 | 140 | 140 | 140 | 1,000 |
2009/01/16 | 130 | 130 | 130 | 130 | 1,000 |
2009/01/06 | 149 | 149 | 149 | 149 | 1,000 |