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 |
---|---|---|---|---|---|
2015/12/30 | 179 | 182 | 179 | 181 | 19,000 |
2015/12/29 | 175 | 179 | 172 | 179 | 11,000 |
2015/12/28 | 172 | 179 | 172 | 179 | 7,000 |
2015/12/25 | 173 | 173 | 170 | 170 | 4,000 |
2015/12/24 | 174 | 174 | 170 | 170 | 14,000 |
2015/12/22 | 177 | 178 | 175 | 175 | 12,000 |
2015/12/21 | 181 | 181 | 181 | 181 | 6,000 |
2015/12/18 | 182 | 182 | 181 | 181 | 2,000 |
2015/12/17 | 180 | 180 | 179 | 180 | 10,000 |
2015/12/16 | 178 | 180 | 177 | 180 | 17,000 |
2015/12/15 | 177 | 177 | 176 | 176 | 4,000 |
2015/12/14 | 185 | 185 | 176 | 178 | 56,000 |
2015/12/10 | 191 | 192 | 191 | 192 | 6,000 |
2015/12/09 | 198 | 198 | 191 | 191 | 4,000 |
2015/12/08 | 205 | 205 | 197 | 197 | 6,000 |
2015/12/04 | 195 | 200 | 195 | 200 | 2,000 |
2015/12/03 | 198 | 199 | 198 | 199 | 2,000 |
2015/12/02 | 196 | 199 | 196 | 199 | 2,000 |
2015/12/01 | 202 | 202 | 196 | 196 | 3,000 |
2015/11/27 | 196 | 198 | 196 | 198 | 7,000 |
2015/11/26 | 199 | 199 | 199 | 199 | 1,000 |
2015/11/25 | 204 | 204 | 204 | 204 | 5,000 |
2015/11/24 | 203 | 203 | 202 | 202 | 2,000 |
2015/11/20 | 201 | 202 | 201 | 202 | 2,000 |
2015/11/18 | 208 | 208 | 206 | 206 | 2,000 |
2015/11/17 | 207 | 207 | 202 | 202 | 2,000 |
2015/11/12 | 201 | 205 | 201 | 204 | 13,000 |
2015/11/11 | 204 | 205 | 204 | 205 | 5,000 |
2015/11/10 | 200 | 201 | 200 | 201 | 6,000 |
2015/11/09 | 208 | 208 | 208 | 208 | 1,000 |
2015/11/06 | 202 | 209 | 202 | 207 | 10,000 |
2015/11/05 | 201 | 207 | 200 | 204 | 7,000 |
2015/11/04 | 202 | 207 | 202 | 203 | 5,000 |
2015/11/02 | 204 | 204 | 204 | 204 | 1,000 |
2015/10/30 | 203 | 207 | 203 | 204 | 13,000 |
2015/10/29 | 203 | 204 | 203 | 203 | 5,000 |
2015/10/28 | 197 | 205 | 197 | 204 | 12,000 |
2015/10/27 | 196 | 199 | 196 | 197 | 8,000 |
2015/10/26 | 197 | 197 | 195 | 195 | 5,000 |
2015/10/23 | 190 | 190 | 189 | 189 | 10,000 |
2015/10/22 | 187 | 215 | 187 | 192 | 91,000 |
2015/10/21 | 185 | 188 | 185 | 188 | 10,000 |
2015/10/20 | 187 | 189 | 187 | 187 | 12,000 |
2015/10/19 | 193 | 193 | 188 | 189 | 6,000 |
2015/10/16 | 188 | 190 | 188 | 190 | 4,000 |
2015/10/15 | 188 | 193 | 188 | 193 | 5,000 |
2015/10/14 | 192 | 193 | 192 | 192 | 3,000 |
2015/10/09 | 195 | 195 | 195 | 195 | 1,000 |
2015/10/08 | 198 | 198 | 196 | 196 | 3,000 |
2015/10/06 | 198 | 203 | 198 | 198 | 6,000 |
2015/10/05 | 198 | 198 | 198 | 198 | 4,000 |
2015/10/02 | 198 | 199 | 194 | 196 | 8,000 |
2015/10/01 | 201 | 201 | 194 | 194 | 7,000 |
2015/09/30 | 197 | 207 | 197 | 198 | 26,000 |
2015/09/29 | 190 | 199 | 190 | 199 | 13,000 |
2015/09/28 | 200 | 206 | 200 | 204 | 21,000 |
2015/09/25 | 195 | 195 | 195 | 195 | 4,000 |
2015/09/24 | 193 | 195 | 189 | 195 | 16,000 |
2015/09/18 | 211 | 211 | 198 | 199 | 48,000 |
2015/09/17 | 205 | 207 | 201 | 204 | 14,000 |
2015/09/16 | 219 | 219 | 210 | 210 | 6,000 |
2015/09/15 | 219 | 227 | 210 | 219 | 53,000 |
2015/09/14 | 203 | 224 | 203 | 211 | 197,000 |
2015/09/11 | 199 | 201 | 195 | 195 | 19,000 |
2015/09/10 | 191 | 198 | 191 | 198 | 14,000 |
2015/09/09 | 194 | 197 | 193 | 195 | 46,000 |
2015/09/08 | 190 | 196 | 184 | 186 | 63,000 |
2015/09/07 | 184 | 185 | 183 | 185 | 22,000 |
2015/09/04 | 195 | 202 | 185 | 185 | 30,000 |
2015/09/03 | 191 | 201 | 191 | 198 | 25,000 |
2015/09/02 | 184 | 195 | 184 | 195 | 7,000 |
2015/09/01 | 196 | 197 | 188 | 189 | 34,000 |
2015/08/31 | 207 | 207 | 192 | 196 | 27,000 |
2015/08/28 | 204 | 207 | 198 | 207 | 15,000 |
2015/08/27 | 196 | 204 | 190 | 199 | 33,000 |
2015/08/26 | 190 | 196 | 185 | 196 | 22,000 |
2015/08/25 | 170 | 215 | 166 | 175 | 152,000 |
2015/08/24 | 195 | 202 | 168 | 170 | 55,000 |
2015/08/21 | 213 | 220 | 188 | 211 | 79,000 |
2015/08/20 | 223 | 224 | 221 | 222 | 13,000 |
2015/08/19 | 226 | 228 | 222 | 228 | 5,000 |
2015/08/18 | 238 | 238 | 230 | 230 | 7,000 |
2015/08/17 | 235 | 239 | 231 | 231 | 71,000 |
2015/08/14 | 220 | 239 | 220 | 230 | 174,000 |
2015/08/13 | 215 | 221 | 215 | 218 | 18,000 |
2015/08/12 | 221 | 221 | 215 | 215 | 13,000 |
2015/08/11 | 228 | 228 | 219 | 221 | 19,000 |
2015/08/10 | 229 | 229 | 222 | 227 | 38,000 |
2015/08/07 | 225 | 242 | 223 | 235 | 53,000 |
2015/08/06 | 220 | 242 | 220 | 242 | 71,000 |
2015/08/05 | 226 | 226 | 218 | 218 | 21,000 |
2015/08/04 | 225 | 226 | 223 | 226 | 6,000 |
2015/08/03 | 234 | 234 | 225 | 225 | 24,000 |
2015/07/31 | 239 | 239 | 227 | 231 | 20,000 |
2015/07/30 | 235 | 239 | 227 | 234 | 36,000 |
2015/07/29 | 234 | 235 | 227 | 235 | 21,000 |
2015/07/28 | 231 | 234 | 221 | 233 | 41,000 |
2015/07/27 | 243 | 243 | 235 | 235 | 31,000 |
2015/07/24 | 249 | 252 | 245 | 245 | 40,000 |
2015/07/23 | 239 | 245 | 239 | 242 | 28,000 |
2015/07/22 | 233 | 248 | 233 | 239 | 55,000 |
2015/07/21 | 233 | 235 | 231 | 234 | 31,000 |
2015/07/17 | 240 | 240 | 227 | 233 | 59,000 |
2015/07/16 | 242 | 244 | 234 | 237 | 25,000 |
2015/07/15 | 248 | 252 | 237 | 241 | 44,000 |
2015/07/14 | 231 | 260 | 231 | 248 | 154,000 |
2015/07/13 | 240 | 246 | 225 | 226 | 168,000 |
2015/07/10 | 274 | 283 | 240 | 244 | 485,000 |
2015/07/09 | 225 | 308 | 215 | 258 | 1,940,000 |
2015/07/08 | 220 | 229 | 209 | 229 | 119,000 |
2015/07/07 | 215 | 223 | 211 | 220 | 49,000 |
2015/07/06 | 211 | 216 | 208 | 208 | 40,000 |
2015/07/03 | 208 | 229 | 208 | 217 | 255,000 |
2015/07/02 | 202 | 213 | 202 | 205 | 34,000 |
2015/07/01 | 200 | 210 | 200 | 200 | 33,000 |
2015/06/30 | 201 | 201 | 195 | 197 | 12,000 |
2015/06/29 | 204 | 214 | 197 | 201 | 39,000 |
2015/06/26 | 209 | 210 | 206 | 208 | 17,000 |
2015/06/25 | 215 | 215 | 210 | 211 | 25,000 |
2015/06/24 | 210 | 215 | 206 | 212 | 51,000 |
2015/06/23 | 223 | 225 | 209 | 210 | 136,000 |
2015/06/22 | 215 | 217 | 210 | 214 | 172,000 |
2015/06/19 | 250 | 261 | 219 | 223 | 790,000 |
2015/06/18 | 204 | 244 | 200 | 244 | 552,000 |
2015/06/17 | 199 | 199 | 193 | 194 | 20,000 |
2015/06/16 | 197 | 198 | 196 | 197 | 9,000 |
2015/06/15 | 198 | 198 | 198 | 198 | 1,000 |
2015/06/12 | 197 | 197 | 197 | 197 | 1,000 |
2015/06/11 | 199 | 199 | 199 | 199 | 1,000 |
2015/06/10 | 197 | 200 | 197 | 200 | 8,000 |
2015/06/09 | 200 | 200 | 199 | 199 | 3,000 |
2015/06/08 | 206 | 206 | 203 | 203 | 3,000 |
2015/06/05 | 200 | 203 | 199 | 200 | 8,000 |
2015/06/04 | 199 | 206 | 199 | 204 | 26,000 |
2015/06/03 | 201 | 201 | 189 | 198 | 57,000 |
2015/06/02 | 205 | 206 | 202 | 203 | 19,000 |
2015/06/01 | 208 | 208 | 203 | 208 | 16,000 |
2015/05/29 | 210 | 210 | 205 | 208 | 16,000 |
2015/05/28 | 210 | 213 | 210 | 211 | 13,000 |
2015/05/27 | 213 | 214 | 207 | 209 | 20,000 |
2015/05/26 | 213 | 215 | 208 | 209 | 34,000 |
2015/05/25 | 212 | 222 | 211 | 213 | 110,000 |
2015/05/22 | 201 | 210 | 201 | 210 | 65,000 |
2015/05/21 | 197 | 199 | 196 | 198 | 9,000 |
2015/05/20 | 199 | 200 | 193 | 197 | 16,000 |
2015/05/19 | 196 | 200 | 194 | 199 | 11,000 |
2015/05/18 | 200 | 200 | 192 | 197 | 44,000 |
2015/05/15 | 198 | 208 | 198 | 206 | 39,000 |
2015/05/14 | 205 | 205 | 196 | 201 | 47,000 |
2015/05/13 | 207 | 208 | 205 | 205 | 14,000 |
2015/05/12 | 211 | 211 | 207 | 209 | 27,000 |
2015/05/11 | 210 | 215 | 208 | 213 | 30,000 |
2015/05/08 | 208 | 218 | 201 | 211 | 95,000 |
2015/05/07 | 208 | 215 | 202 | 215 | 81,000 |
2015/05/01 | 223 | 223 | 211 | 211 | 69,000 |
2015/04/30 | 234 | 234 | 218 | 224 | 148,000 |
2015/04/28 | 242 | 245 | 232 | 234 | 119,000 |
2015/04/27 | 257 | 261 | 243 | 246 | 193,000 |
2015/04/24 | 254 | 286 | 245 | 265 | 983,000 |
2015/04/23 | 302 | 302 | 292 | 302 | 629,000 |
2015/04/22 | 176 | 222 | 173 | 222 | 761,000 |
2015/04/21 | 171 | 174 | 171 | 172 | 14,000 |
2015/04/20 | 167 | 177 | 167 | 172 | 63,000 |
2015/04/17 | 171 | 171 | 166 | 166 | 5,000 |
2015/04/16 | 168 | 171 | 168 | 168 | 9,000 |
2015/04/14 | 171 | 171 | 171 | 171 | 1,000 |
2015/04/13 | 167 | 167 | 167 | 167 | 1,000 |
2015/04/10 | 174 | 174 | 171 | 171 | 2,000 |
2015/04/09 | 170 | 176 | 170 | 170 | 18,000 |
2015/04/08 | 169 | 169 | 169 | 169 | 1,000 |
2015/04/07 | 172 | 173 | 169 | 171 | 10,000 |
2015/04/06 | 167 | 171 | 167 | 171 | 6,000 |
2015/04/03 | 169 | 172 | 168 | 168 | 5,000 |
2015/04/02 | 171 | 171 | 169 | 170 | 7,000 |
2015/04/01 | 175 | 177 | 173 | 173 | 8,000 |
2015/03/31 | 164 | 174 | 164 | 171 | 36,000 |
2015/03/30 | 165 | 166 | 165 | 165 | 14,000 |
2015/03/27 | 168 | 168 | 168 | 168 | 1,000 |
2015/03/26 | 171 | 174 | 170 | 171 | 20,000 |
2015/03/25 | 169 | 180 | 167 | 174 | 57,000 |
2015/03/24 | 170 | 171 | 169 | 169 | 16,000 |
2015/03/23 | 169 | 171 | 169 | 171 | 5,000 |
2015/03/20 | 170 | 172 | 170 | 171 | 5,000 |
2015/03/19 | 170 | 170 | 170 | 170 | 5,000 |
2015/03/18 | 170 | 174 | 170 | 171 | 11,000 |
2015/03/17 | 179 | 179 | 170 | 172 | 48,000 |
2015/03/16 | 170 | 176 | 170 | 176 | 29,000 |
2015/03/13 | 173 | 173 | 169 | 169 | 9,000 |
2015/03/12 | 173 | 176 | 171 | 172 | 21,000 |
2015/03/11 | 169 | 176 | 166 | 174 | 74,000 |
2015/03/10 | 168 | 190 | 168 | 169 | 569,000 |
2015/03/09 | 164 | 164 | 163 | 163 | 18,000 |
2015/03/06 | 165 | 165 | 164 | 165 | 8,000 |
2015/03/05 | 168 | 169 | 167 | 167 | 15,000 |
2015/03/04 | 166 | 178 | 165 | 170 | 127,000 |
2015/03/03 | 170 | 170 | 158 | 163 | 47,000 |
2015/03/02 | 166 | 171 | 165 | 170 | 122,000 |
2015/02/27 | 165 | 166 | 163 | 166 | 31,000 |
2015/02/26 | 158 | 165 | 157 | 164 | 27,000 |
2015/02/25 | 157 | 160 | 155 | 159 | 21,000 |
2015/02/24 | 154 | 158 | 154 | 158 | 24,000 |
2015/02/23 | 154 | 155 | 154 | 154 | 5,000 |
2015/02/20 | 150 | 160 | 150 | 153 | 31,000 |
2015/02/19 | 150 | 150 | 150 | 150 | 11,000 |
2015/02/18 | 150 | 150 | 150 | 150 | 2,000 |
2015/02/16 | 150 | 150 | 150 | 150 | 1,000 |
2015/02/12 | 150 | 150 | 150 | 150 | 1,000 |
2015/02/10 | 148 | 148 | 148 | 148 | 5,000 |
2015/02/09 | 148 | 148 | 148 | 148 | 2,000 |
2015/02/06 | 148 | 148 | 148 | 148 | 1,000 |
2015/02/05 | 149 | 149 | 148 | 148 | 3,000 |
2015/02/04 | 149 | 149 | 146 | 149 | 18,000 |
2015/02/03 | 151 | 151 | 149 | 149 | 12,000 |
2015/02/02 | 152 | 152 | 152 | 152 | 12,000 |
2015/01/30 | 154 | 154 | 153 | 153 | 4,000 |
2015/01/29 | 152 | 155 | 152 | 154 | 8,000 |
2015/01/28 | 150 | 150 | 150 | 150 | 2,000 |
2015/01/27 | 152 | 152 | 150 | 150 | 6,000 |
2015/01/26 | 153 | 153 | 152 | 153 | 5,000 |
2015/01/23 | 151 | 151 | 150 | 150 | 3,000 |
2015/01/21 | 150 | 150 | 149 | 149 | 2,000 |
2015/01/20 | 153 | 153 | 152 | 152 | 2,000 |
2015/01/19 | 151 | 151 | 151 | 151 | 1,000 |
2015/01/16 | 148 | 148 | 148 | 148 | 2,000 |
2015/01/15 | 149 | 149 | 148 | 149 | 16,000 |
2015/01/14 | 152 | 152 | 152 | 152 | 1,000 |
2015/01/13 | 151 | 151 | 151 | 151 | 3,000 |
2015/01/08 | 150 | 156 | 150 | 156 | 5,000 |
2015/01/07 | 151 | 151 | 151 | 151 | 2,000 |
2015/01/06 | 151 | 153 | 151 | 153 | 2,000 |
2015/01/05 | 151 | 151 | 151 | 151 | 1,000 |