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 |
---|---|---|---|---|---|
2017/12/29 | 826 | 826 | 826 | 826 | 1,400 |
2017/12/28 | 824 | 824 | 824 | 824 | 1,100 |
2017/12/27 | 829 | 829 | 821 | 821 | 1,300 |
2017/12/26 | 833 | 833 | 817 | 818 | 4,700 |
2017/12/25 | 832 | 835 | 824 | 833 | 3,500 |
2017/12/22 | 836 | 855 | 830 | 836 | 13,900 |
2017/12/21 | 838 | 838 | 838 | 838 | 1,200 |
2017/12/20 | 846 | 846 | 836 | 836 | 1,900 |
2017/12/19 | 846 | 846 | 846 | 846 | 200 |
2017/12/18 | 853 | 854 | 853 | 854 | 600 |
2017/12/15 | 855 | 855 | 840 | 840 | 700 |
2017/12/14 | 848 | 850 | 848 | 850 | 1,200 |
2017/12/13 | 843 | 848 | 841 | 848 | 1,700 |
2017/12/12 | 844 | 844 | 843 | 843 | 400 |
2017/12/11 | 847 | 853 | 846 | 853 | 400 |
2017/12/08 | 852 | 852 | 836 | 842 | 2,400 |
2017/12/07 | 840 | 840 | 838 | 838 | 700 |
2017/12/06 | 840 | 840 | 840 | 840 | 300 |
2017/12/05 | 842 | 843 | 841 | 841 | 500 |
2017/12/04 | 855 | 860 | 852 | 852 | 1,200 |
2017/12/01 | 854 | 854 | 854 | 854 | 300 |
2017/11/30 | 846 | 847 | 840 | 847 | 1,200 |
2017/11/29 | 847 | 847 | 847 | 847 | 300 |
2017/11/28 | 850 | 850 | 838 | 838 | 800 |
2017/11/27 | 848 | 848 | 840 | 840 | 1,200 |
2017/11/22 | 838 | 844 | 838 | 840 | 2,800 |
2017/11/21 | 854 | 854 | 835 | 845 | 3,700 |
2017/11/17 | 857 | 861 | 857 | 861 | 1,000 |
2017/11/16 | 861 | 862 | 849 | 849 | 1,400 |
2017/11/14 | 876 | 876 | 876 | 876 | 600 |
2017/11/13 | 871 | 877 | 871 | 877 | 800 |
2017/11/10 | 869 | 871 | 833 | 871 | 4,200 |
2017/11/09 | 886 | 886 | 884 | 884 | 600 |
2017/11/08 | 885 | 885 | 884 | 884 | 400 |
2017/11/06 | 886 | 886 | 886 | 886 | 500 |
2017/11/02 | 885 | 885 | 885 | 885 | 700 |
2017/11/01 | 892 | 892 | 882 | 882 | 500 |
2017/10/31 | 886 | 892 | 886 | 892 | 900 |
2017/10/30 | 882 | 891 | 882 | 891 | 300 |
2017/10/27 | 892 | 892 | 892 | 892 | 100 |
2017/10/25 | 895 | 895 | 883 | 883 | 800 |
2017/10/23 | 891 | 891 | 891 | 891 | 200 |
2017/10/20 | 890 | 890 | 887 | 887 | 800 |
2017/10/19 | 880 | 888 | 880 | 888 | 300 |
2017/10/18 | 891 | 891 | 891 | 891 | 100 |
2017/10/17 | 882 | 882 | 881 | 881 | 400 |
2017/10/13 | 881 | 887 | 881 | 887 | 400 |
2017/10/12 | 873 | 882 | 872 | 882 | 900 |
2017/10/06 | 892 | 892 | 862 | 886 | 4,000 |
2017/10/05 | 891 | 891 | 888 | 888 | 900 |
2017/10/04 | 894 | 894 | 887 | 891 | 3,800 |
2017/10/03 | 907 | 909 | 894 | 894 | 1,100 |
2017/10/02 | 901 | 901 | 901 | 901 | 300 |
2017/09/29 | 910 | 910 | 880 | 894 | 4,300 |
2017/09/28 | 900 | 910 | 899 | 910 | 1,700 |
2017/09/27 | 909 | 909 | 894 | 897 | 1,100 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 182 | 183 | 179 | 181 | 46,000 |
2017/09/25 | 187 | 187 | 184 | 184 | 3,000 |
2017/09/22 | 186 | 186 | 186 | 186 | 2,000 |
2017/09/21 | 185 | 186 | 181 | 186 | 15,000 |
2017/09/20 | 188 | 188 | 184 | 185 | 11,000 |
2017/09/19 | 189 | 189 | 186 | 186 | 5,000 |
2017/09/15 | 188 | 189 | 184 | 189 | 14,000 |
2017/09/13 | 186 | 188 | 186 | 188 | 6,000 |
2017/09/12 | 186 | 186 | 185 | 185 | 4,000 |
2017/09/11 | 182 | 186 | 182 | 186 | 9,000 |
2017/09/08 | 184 | 184 | 184 | 184 | 2,000 |
2017/09/07 | 181 | 183 | 181 | 183 | 4,000 |
2017/09/06 | 181 | 181 | 181 | 181 | 5,000 |
2017/09/05 | 187 | 187 | 180 | 180 | 13,000 |
2017/09/04 | 191 | 191 | 187 | 187 | 12,000 |
2017/09/01 | 191 | 191 | 186 | 186 | 16,000 |
2017/08/31 | 193 | 193 | 191 | 192 | 11,000 |
2017/08/30 | 193 | 193 | 193 | 193 | 3,000 |
2017/08/29 | 193 | 193 | 193 | 193 | 8,000 |
2017/08/28 | 194 | 199 | 190 | 195 | 23,000 |
2017/08/25 | 190 | 195 | 190 | 193 | 18,000 |
2017/08/24 | 186 | 186 | 186 | 186 | 1,000 |
2017/08/23 | 183 | 184 | 183 | 184 | 3,000 |
2017/08/22 | 183 | 183 | 182 | 183 | 6,000 |
2017/08/21 | 187 | 187 | 183 | 183 | 2,000 |
2017/08/18 | 185 | 187 | 185 | 187 | 2,000 |
2017/08/17 | 183 | 197 | 182 | 185 | 49,000 |
2017/08/16 | 182 | 182 | 180 | 180 | 4,000 |
2017/08/15 | 177 | 180 | 177 | 179 | 5,000 |
2017/08/14 | 182 | 182 | 180 | 181 | 8,000 |
2017/08/10 | 187 | 187 | 182 | 182 | 13,000 |
2017/08/09 | 190 | 190 | 186 | 186 | 21,000 |
2017/08/08 | 190 | 190 | 190 | 190 | 5,000 |
2017/08/07 | 193 | 193 | 191 | 193 | 9,000 |
2017/08/04 | 191 | 194 | 191 | 192 | 55,000 |
2017/08/03 | 190 | 214 | 190 | 210 | 79,000 |
2017/08/02 | 190 | 192 | 189 | 189 | 13,000 |
2017/08/01 | 203 | 203 | 183 | 190 | 50,000 |
2017/07/31 | 200 | 205 | 200 | 201 | 8,000 |
2017/07/28 | 206 | 210 | 194 | 199 | 35,000 |
2017/07/27 | 212 | 212 | 206 | 206 | 33,000 |
2017/07/26 | 215 | 221 | 205 | 220 | 33,000 |
2017/07/25 | 222 | 222 | 215 | 215 | 29,000 |
2017/07/24 | 216 | 219 | 214 | 215 | 20,000 |
2017/07/21 | 223 | 245 | 216 | 221 | 130,000 |
2017/07/20 | 202 | 234 | 202 | 229 | 128,000 |
2017/07/19 | 202 | 203 | 201 | 202 | 24,000 |
2017/07/18 | 207 | 208 | 201 | 203 | 127,000 |
2017/07/14 | 185 | 220 | 185 | 202 | 310,000 |
2017/07/13 | 177 | 192 | 177 | 185 | 115,000 |
2017/07/12 | 175 | 175 | 175 | 175 | 1,000 |
2017/07/11 | 178 | 178 | 178 | 178 | 5,000 |
2017/07/10 | 175 | 175 | 175 | 175 | 4,000 |
2017/07/07 | 174 | 174 | 174 | 174 | 3,000 |
2017/07/06 | 176 | 176 | 176 | 176 | 3,000 |
2017/07/05 | 173 | 178 | 173 | 177 | 8,000 |
2017/07/04 | 173 | 177 | 173 | 173 | 24,000 |
2017/07/03 | 173 | 174 | 173 | 174 | 2,000 |
2017/06/30 | 174 | 174 | 174 | 174 | 2,000 |
2017/06/29 | 173 | 174 | 173 | 173 | 7,000 |
2017/06/27 | 174 | 176 | 174 | 176 | 5,000 |
2017/06/26 | 175 | 175 | 175 | 175 | 8,000 |
2017/06/23 | 176 | 176 | 176 | 176 | 1,000 |
2017/06/22 | 175 | 177 | 175 | 177 | 8,000 |
2017/06/21 | 176 | 176 | 176 | 176 | 2,000 |
2017/06/20 | 177 | 177 | 177 | 177 | 2,000 |
2017/06/19 | 177 | 177 | 177 | 177 | 3,000 |
2017/06/16 | 177 | 177 | 176 | 176 | 10,000 |
2017/06/15 | 175 | 175 | 175 | 175 | 2,000 |
2017/06/14 | 175 | 175 | 174 | 175 | 8,000 |
2017/06/13 | 175 | 175 | 174 | 174 | 8,000 |
2017/06/12 | 175 | 175 | 175 | 175 | 3,000 |
2017/06/09 | 175 | 176 | 175 | 175 | 3,000 |
2017/06/07 | 175 | 176 | 175 | 176 | 2,000 |
2017/06/06 | 174 | 174 | 174 | 174 | 1,000 |
2017/06/05 | 176 | 176 | 176 | 176 | 3,000 |
2017/06/01 | 177 | 177 | 177 | 177 | 2,000 |
2017/05/31 | 175 | 175 | 175 | 175 | 2,000 |
2017/05/30 | 176 | 179 | 176 | 179 | 5,000 |
2017/05/25 | 174 | 180 | 174 | 175 | 48,000 |
2017/05/24 | 168 | 170 | 168 | 170 | 7,000 |
2017/05/23 | 171 | 171 | 168 | 168 | 25,000 |
2017/05/22 | 170 | 171 | 169 | 171 | 12,000 |
2017/05/18 | 170 | 172 | 170 | 172 | 9,000 |
2017/05/17 | 171 | 171 | 171 | 171 | 8,000 |
2017/05/16 | 173 | 173 | 171 | 172 | 17,000 |
2017/05/15 | 179 | 180 | 179 | 180 | 7,000 |
2017/05/12 | 178 | 179 | 178 | 179 | 5,000 |
2017/05/11 | 179 | 179 | 179 | 179 | 8,000 |
2017/05/10 | 178 | 183 | 178 | 182 | 10,000 |
2017/05/09 | 179 | 179 | 179 | 179 | 2,000 |
2017/05/08 | 177 | 180 | 177 | 180 | 6,000 |
2017/05/02 | 176 | 180 | 174 | 180 | 11,000 |
2017/05/01 | 176 | 176 | 173 | 173 | 2,000 |
2017/04/28 | 173 | 174 | 173 | 174 | 7,000 |
2017/04/27 | 174 | 174 | 173 | 173 | 3,000 |
2017/04/26 | 172 | 173 | 171 | 173 | 12,000 |
2017/04/25 | 173 | 173 | 172 | 172 | 9,000 |
2017/04/24 | 174 | 175 | 172 | 172 | 8,000 |
2017/04/21 | 174 | 174 | 174 | 174 | 1,000 |
2017/04/20 | 175 | 178 | 174 | 174 | 14,000 |
2017/04/18 | 175 | 175 | 175 | 175 | 1,000 |
2017/04/17 | 170 | 175 | 170 | 175 | 2,000 |
2017/04/14 | 172 | 172 | 170 | 170 | 2,000 |
2017/04/13 | 171 | 172 | 171 | 171 | 8,000 |
2017/04/12 | 173 | 173 | 172 | 172 | 4,000 |
2017/04/07 | 176 | 176 | 175 | 175 | 4,000 |
2017/04/06 | 176 | 176 | 172 | 172 | 7,000 |
2017/04/05 | 174 | 174 | 174 | 174 | 3,000 |
2017/04/04 | 176 | 177 | 174 | 177 | 13,000 |
2017/04/03 | 179 | 179 | 177 | 178 | 4,000 |
2017/03/31 | 180 | 180 | 178 | 178 | 7,000 |
2017/03/30 | 178 | 178 | 178 | 178 | 2,000 |
2017/03/29 | 177 | 178 | 177 | 178 | 4,000 |
2017/03/28 | 179 | 180 | 179 | 179 | 5,000 |
2017/03/27 | 179 | 179 | 179 | 179 | 3,000 |
2017/03/24 | 180 | 180 | 179 | 179 | 2,000 |
2017/03/23 | 184 | 184 | 179 | 179 | 13,000 |
2017/03/22 | 179 | 182 | 179 | 181 | 8,000 |
2017/03/21 | 183 | 183 | 179 | 179 | 8,000 |
2017/03/17 | 182 | 186 | 180 | 184 | 19,000 |
2017/03/16 | 182 | 182 | 182 | 182 | 5,000 |
2017/03/15 | 183 | 183 | 182 | 182 | 2,000 |
2017/03/14 | 183 | 183 | 182 | 182 | 2,000 |
2017/03/13 | 179 | 183 | 179 | 183 | 7,000 |
2017/03/10 | 181 | 181 | 179 | 179 | 7,000 |
2017/03/09 | 179 | 181 | 179 | 181 | 6,000 |
2017/03/08 | 182 | 182 | 182 | 182 | 1,000 |
2017/03/07 | 182 | 182 | 182 | 182 | 1,000 |
2017/03/06 | 183 | 183 | 181 | 182 | 16,000 |
2017/03/03 | 184 | 185 | 184 | 184 | 4,000 |
2017/03/02 | 183 | 183 | 183 | 183 | 4,000 |
2017/03/01 | 181 | 181 | 180 | 180 | 14,000 |
2017/02/28 | 182 | 182 | 182 | 182 | 9,000 |
2017/02/27 | 185 | 185 | 183 | 185 | 4,000 |
2017/02/24 | 181 | 183 | 179 | 183 | 12,000 |
2017/02/23 | 183 | 183 | 181 | 182 | 6,000 |
2017/02/22 | 183 | 183 | 182 | 182 | 8,000 |
2017/02/21 | 182 | 182 | 182 | 182 | 10,000 |
2017/02/20 | 183 | 183 | 182 | 182 | 4,000 |
2017/02/17 | 187 | 187 | 181 | 184 | 9,000 |
2017/02/16 | 186 | 187 | 183 | 185 | 11,000 |
2017/02/15 | 180 | 184 | 180 | 183 | 10,000 |
2017/02/14 | 180 | 180 | 180 | 180 | 3,000 |
2017/02/13 | 184 | 184 | 180 | 180 | 32,000 |
2017/02/10 | 185 | 186 | 176 | 184 | 77,000 |
2017/02/09 | 191 | 204 | 191 | 193 | 104,000 |
2017/02/08 | 184 | 187 | 184 | 187 | 8,000 |
2017/02/07 | 187 | 187 | 183 | 184 | 19,000 |
2017/02/06 | 186 | 191 | 186 | 190 | 18,000 |
2017/02/03 | 183 | 185 | 183 | 185 | 4,000 |
2017/02/02 | 183 | 184 | 181 | 184 | 15,000 |
2017/02/01 | 189 | 190 | 181 | 184 | 57,000 |
2017/01/31 | 186 | 191 | 185 | 186 | 40,000 |
2017/01/30 | 188 | 188 | 185 | 187 | 56,000 |
2017/01/27 | 197 | 202 | 192 | 193 | 77,000 |
2017/01/26 | 217 | 217 | 197 | 204 | 278,000 |
2017/01/25 | 178 | 226 | 174 | 225 | 694,000 |
2017/01/24 | 175 | 176 | 175 | 176 | 8,000 |
2017/01/23 | 181 | 181 | 176 | 180 | 6,000 |
2017/01/20 | 171 | 180 | 171 | 180 | 12,000 |
2017/01/19 | 177 | 177 | 170 | 175 | 11,000 |
2017/01/18 | 168 | 180 | 168 | 176 | 86,000 |
2017/01/17 | 166 | 168 | 164 | 168 | 17,000 |
2017/01/16 | 165 | 165 | 163 | 163 | 7,000 |
2017/01/13 | 160 | 166 | 160 | 166 | 6,000 |
2017/01/12 | 164 | 164 | 164 | 164 | 2,000 |
2017/01/11 | 166 | 167 | 166 | 167 | 2,000 |
2017/01/10 | 164 | 168 | 164 | 167 | 17,000 |
2017/01/06 | 164 | 164 | 160 | 160 | 14,000 |
2017/01/05 | 164 | 166 | 164 | 164 | 7,000 |
2017/01/04 | 161 | 165 | 160 | 164 | 15,000 |