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 |
---|---|---|---|---|---|
2012/12/28 | 127 | 127 | 127 | 127 | 1,000 |
2012/12/27 | 127 | 127 | 127 | 127 | 1,000 |
2012/12/25 | 127 | 127 | 127 | 127 | 3,000 |
2012/12/21 | 127 | 127 | 127 | 127 | 4,000 |
2012/12/20 | 125 | 126 | 125 | 126 | 2,000 |
2012/12/18 | 128 | 128 | 123 | 123 | 2,000 |
2012/12/17 | 127 | 127 | 127 | 127 | 1,000 |
2012/12/10 | 127 | 127 | 127 | 127 | 6,000 |
2012/12/07 | 121 | 121 | 121 | 121 | 1,000 |
2012/12/05 | 123 | 125 | 123 | 125 | 3,000 |
2012/12/04 | 125 | 125 | 125 | 125 | 1,000 |
2012/12/03 | 130 | 130 | 130 | 130 | 1,000 |
2012/11/30 | 130 | 130 | 130 | 130 | 8,000 |
2012/11/26 | 127 | 127 | 127 | 127 | 4,000 |
2012/11/22 | 124 | 124 | 123 | 124 | 4,000 |
2012/11/20 | 122 | 122 | 122 | 122 | 1,000 |
2012/11/16 | 122 | 122 | 122 | 122 | 1,000 |
2012/11/14 | 121 | 121 | 116 | 116 | 5,000 |
2012/11/13 | 124 | 124 | 124 | 124 | 1,000 |
2012/11/12 | 125 | 125 | 125 | 125 | 1,000 |
2012/11/05 | 130 | 130 | 130 | 130 | 2,000 |
2012/11/02 | 128 | 130 | 128 | 130 | 4,000 |
2012/11/01 | 127 | 127 | 127 | 127 | 4,000 |
2012/10/31 | 129 | 130 | 129 | 130 | 12,000 |
2012/10/30 | 139 | 139 | 139 | 139 | 1,000 |
2012/10/29 | 141 | 141 | 140 | 140 | 2,000 |
2012/10/26 | 141 | 141 | 141 | 141 | 1,000 |
2012/10/25 | 141 | 142 | 141 | 141 | 13,000 |
2012/10/24 | 140 | 141 | 140 | 140 | 7,000 |
2012/10/23 | 139 | 139 | 138 | 139 | 12,000 |
2012/10/22 | 136 | 138 | 136 | 138 | 2,000 |
2012/10/19 | 135 | 137 | 135 | 137 | 5,000 |
2012/10/18 | 136 | 136 | 131 | 131 | 3,000 |
2012/10/11 | 136 | 136 | 136 | 136 | 56,000 |
2012/10/04 | 132 | 136 | 132 | 136 | 2,000 |
2012/10/03 | 136 | 136 | 136 | 136 | 1,000 |
2012/10/02 | 138 | 138 | 138 | 138 | 1,000 |
2012/10/01 | 138 | 138 | 138 | 138 | 1,000 |
2012/09/25 | 135 | 135 | 135 | 135 | 6,000 |
2012/09/24 | 130 | 130 | 130 | 130 | 2,000 |
2012/09/21 | 130 | 132 | 130 | 130 | 12,000 |
2012/09/20 | 135 | 135 | 135 | 135 | 3,000 |
2012/09/19 | 135 | 136 | 134 | 134 | 4,000 |
2012/09/18 | 126 | 126 | 126 | 126 | 1,000 |
2012/09/05 | 128 | 128 | 128 | 128 | 2,000 |
2012/09/04 | 126 | 130 | 126 | 130 | 5,000 |
2012/09/03 | 126 | 130 | 126 | 130 | 4,000 |
2012/08/31 | 126 | 126 | 126 | 126 | 1,000 |
2012/08/29 | 124 | 124 | 124 | 124 | 1,000 |
2012/08/28 | 120 | 125 | 120 | 125 | 6,000 |
2012/08/27 | 123 | 123 | 123 | 123 | 4,000 |
2012/08/24 | 123 | 128 | 123 | 128 | 3,000 |
2012/08/21 | 121 | 121 | 121 | 121 | 1,000 |
2012/08/20 | 123 | 123 | 123 | 123 | 1,000 |
2012/08/17 | 123 | 123 | 119 | 123 | 4,000 |
2012/08/16 | 117 | 120 | 117 | 118 | 6,000 |
2012/08/15 | 124 | 155 | 114 | 117 | 37,000 |
2012/08/14 | 124 | 124 | 124 | 124 | 1,000 |
2012/08/01 | 134 | 134 | 134 | 134 | 2,000 |
2012/07/25 | 133 | 133 | 133 | 133 | 11,000 |
2012/07/23 | 127 | 128 | 127 | 127 | 3,000 |
2012/07/19 | 130 | 130 | 130 | 130 | 2,000 |
2012/07/10 | 130 | 130 | 130 | 130 | 7,000 |
2012/07/06 | 126 | 126 | 126 | 126 | 1,000 |
2012/07/05 | 128 | 128 | 122 | 126 | 3,000 |
2012/07/04 | 123 | 123 | 123 | 123 | 1,000 |
2012/07/02 | 126 | 126 | 126 | 126 | 1,000 |
2012/06/29 | 125 | 125 | 125 | 125 | 6,000 |
2012/06/25 | 123 | 123 | 123 | 123 | 3,000 |
2012/06/21 | 118 | 118 | 118 | 118 | 1,000 |
2012/06/18 | 118 | 118 | 118 | 118 | 1,000 |
2012/06/12 | 111 | 111 | 111 | 111 | 1,000 |
2012/06/11 | 111 | 111 | 111 | 111 | 1,000 |
2012/06/05 | 112 | 112 | 112 | 112 | 1,000 |
2012/06/04 | 123 | 123 | 113 | 113 | 4,000 |
2012/06/01 | 119 | 119 | 119 | 119 | 3,000 |
2012/05/31 | 114 | 114 | 114 | 114 | 1,000 |
2012/05/25 | 115 | 115 | 111 | 113 | 6,000 |
2012/05/24 | 112 | 113 | 112 | 112 | 3,000 |
2012/05/21 | 113 | 113 | 113 | 113 | 3,000 |
2012/05/18 | 116 | 116 | 116 | 116 | 1,000 |
2012/05/14 | 114 | 114 | 114 | 114 | 3,000 |
2012/05/10 | 119 | 119 | 119 | 119 | 3,000 |
2012/05/07 | 127 | 127 | 123 | 123 | 3,000 |
2012/05/01 | 125 | 125 | 125 | 125 | 1,000 |
2012/04/25 | 124 | 124 | 124 | 124 | 3,000 |
2012/04/24 | 125 | 125 | 125 | 125 | 1,000 |
2012/04/23 | 125 | 125 | 125 | 125 | 1,000 |
2012/04/20 | 125 | 126 | 125 | 126 | 2,000 |
2012/04/18 | 128 | 128 | 128 | 128 | 1,000 |
2012/04/12 | 123 | 123 | 123 | 123 | 4,000 |
2012/04/06 | 126 | 126 | 125 | 125 | 3,000 |
2012/04/05 | 127 | 127 | 127 | 127 | 1,000 |
2012/04/04 | 127 | 127 | 127 | 127 | 1,000 |
2012/04/02 | 134 | 134 | 127 | 127 | 3,000 |
2012/03/30 | 128 | 128 | 128 | 128 | 1,000 |
2012/03/29 | 126 | 126 | 126 | 126 | 1,000 |
2012/03/28 | 126 | 126 | 126 | 126 | 2,000 |
2012/03/26 | 130 | 130 | 130 | 130 | 5,000 |
2012/03/23 | 129 | 129 | 129 | 129 | 4,000 |
2012/03/21 | 129 | 129 | 129 | 129 | 1,000 |
2012/03/19 | 130 | 131 | 130 | 131 | 3,000 |
2012/03/16 | 130 | 132 | 130 | 132 | 5,000 |
2012/03/15 | 130 | 130 | 128 | 129 | 10,000 |
2012/03/14 | 130 | 135 | 130 | 135 | 2,000 |
2012/03/08 | 133 | 133 | 133 | 133 | 1,000 |
2012/03/07 | 132 | 132 | 132 | 132 | 1,000 |
2012/03/06 | 129 | 129 | 129 | 129 | 1,000 |
2012/03/02 | 132 | 132 | 132 | 132 | 1,000 |
2012/03/01 | 131 | 131 | 131 | 131 | 1,000 |
2012/02/28 | 133 | 133 | 133 | 133 | 2,000 |
2012/02/27 | 129 | 129 | 128 | 129 | 6,000 |
2012/02/24 | 129 | 129 | 129 | 129 | 1,000 |
2012/02/23 | 132 | 132 | 132 | 132 | 1,000 |
2012/02/20 | 132 | 132 | 132 | 132 | 1,000 |
2012/02/17 | 133 | 133 | 133 | 133 | 1,000 |
2012/02/16 | 128 | 130 | 128 | 130 | 2,000 |
2012/02/15 | 126 | 126 | 126 | 126 | 2,000 |
2012/02/14 | 128 | 128 | 128 | 128 | 2,000 |
2012/02/08 | 128 | 128 | 125 | 126 | 6,000 |
2012/02/07 | 128 | 128 | 128 | 128 | 1,000 |
2012/02/06 | 130 | 130 | 130 | 130 | 3,000 |
2012/02/01 | 140 | 140 | 140 | 140 | 3,000 |
2012/01/26 | 136 | 136 | 136 | 136 | 1,000 |
2012/01/25 | 137 | 139 | 137 | 139 | 4,000 |
2012/01/24 | 137 | 137 | 137 | 137 | 1,000 |
2012/01/23 | 137 | 137 | 137 | 137 | 1,000 |
2012/01/19 | 141 | 141 | 141 | 141 | 1,000 |
2012/01/18 | 138 | 141 | 136 | 141 | 3,000 |
2012/01/16 | 128 | 128 | 128 | 128 | 2,000 |
2012/01/12 | 136 | 136 | 131 | 131 | 2,000 |
2012/01/04 | 140 | 140 | 140 | 140 | 1,000 |