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 |
---|---|---|---|---|---|
2018/12/28 | 541 | 566 | 541 | 566 | 1,200 |
2018/12/26 | 541 | 545 | 541 | 541 | 2,100 |
2018/12/25 | 560 | 561 | 530 | 561 | 3,600 |
2018/12/21 | 588 | 590 | 576 | 576 | 1,200 |
2018/12/20 | 612 | 614 | 586 | 594 | 4,500 |
2018/12/19 | 625 | 630 | 610 | 630 | 2,800 |
2018/12/18 | 635 | 637 | 630 | 635 | 900 |
2018/12/17 | 635 | 645 | 635 | 645 | 400 |
2018/12/14 | 650 | 655 | 650 | 655 | 300 |
2018/12/13 | 660 | 665 | 655 | 655 | 900 |
2018/12/12 | 680 | 680 | 650 | 657 | 8,700 |
2018/12/11 | 686 | 686 | 676 | 680 | 1,000 |
2018/12/10 | 708 | 716 | 699 | 701 | 2,000 |
2018/12/07 | 687 | 687 | 683 | 683 | 600 |
2018/12/05 | 689 | 689 | 689 | 689 | 300 |
2018/12/04 | 678 | 683 | 678 | 683 | 3,200 |
2018/12/03 | 703 | 705 | 689 | 690 | 1,900 |
2018/11/30 | 695 | 695 | 695 | 695 | 1,100 |
2018/11/29 | 701 | 705 | 690 | 692 | 800 |
2018/11/28 | 695 | 695 | 695 | 695 | 300 |
2018/11/27 | 708 | 708 | 708 | 708 | 100 |
2018/11/26 | 725 | 725 | 698 | 698 | 800 |
2018/11/22 | 691 | 691 | 691 | 691 | 400 |
2018/11/21 | 691 | 691 | 691 | 691 | 300 |
2018/11/20 | 703 | 703 | 700 | 700 | 600 |
2018/11/16 | 728 | 728 | 702 | 703 | 2,400 |
2018/11/15 | 716 | 716 | 711 | 713 | 400 |
2018/11/12 | 729 | 729 | 729 | 729 | 1,500 |
2018/11/09 | 719 | 719 | 719 | 719 | 800 |
2018/11/08 | 719 | 719 | 719 | 719 | 100 |
2018/11/07 | 725 | 725 | 719 | 719 | 400 |
2018/11/06 | 729 | 729 | 729 | 729 | 500 |
2018/11/05 | 714 | 714 | 711 | 711 | 200 |
2018/11/02 | 730 | 730 | 729 | 729 | 200 |
2018/11/01 | 734 | 734 | 734 | 734 | 200 |
2018/10/31 | 725 | 725 | 725 | 725 | 200 |
2018/10/30 | 710 | 710 | 710 | 710 | 1,000 |
2018/10/29 | 725 | 725 | 725 | 725 | 100 |
2018/10/26 | 714 | 726 | 708 | 726 | 3,000 |
2018/10/25 | 726 | 726 | 710 | 710 | 4,500 |
2018/10/24 | 727 | 728 | 727 | 728 | 1,100 |
2018/10/23 | 716 | 716 | 716 | 716 | 400 |
2018/10/22 | 714 | 716 | 713 | 716 | 300 |
2018/10/19 | 722 | 722 | 722 | 722 | 600 |
2018/10/18 | 725 | 727 | 717 | 722 | 1,000 |
2018/10/17 | 731 | 731 | 710 | 710 | 2,400 |
2018/10/15 | 728 | 728 | 728 | 728 | 100 |
2018/10/12 | 725 | 728 | 725 | 728 | 600 |
2018/10/11 | 739 | 740 | 739 | 740 | 500 |
2018/10/10 | 740 | 740 | 740 | 740 | 100 |
2018/10/05 | 748 | 748 | 733 | 740 | 2,400 |
2018/10/04 | 748 | 748 | 748 | 748 | 200 |
2018/10/03 | 750 | 753 | 748 | 748 | 2,500 |
2018/10/02 | 780 | 780 | 765 | 765 | 300 |
2018/10/01 | 769 | 769 | 769 | 769 | 100 |
2018/09/28 | 761 | 769 | 760 | 769 | 400 |
2018/09/27 | 763 | 763 | 755 | 755 | 600 |
2018/09/25 | 769 | 770 | 755 | 770 | 800 |
2018/09/21 | 753 | 758 | 753 | 753 | 400 |
2018/09/20 | 753 | 753 | 750 | 750 | 600 |
2018/09/19 | 770 | 770 | 750 | 755 | 3,200 |
2018/09/18 | 779 | 779 | 764 | 764 | 200 |
2018/09/14 | 753 | 779 | 753 | 779 | 1,100 |
2018/09/13 | 752 | 752 | 752 | 752 | 500 |
2018/09/12 | 752 | 752 | 751 | 751 | 700 |
2018/09/11 | 756 | 767 | 756 | 767 | 400 |
2018/09/10 | 755 | 760 | 755 | 755 | 1,000 |
2018/09/07 | 755 | 755 | 755 | 755 | 100 |
2018/09/06 | 769 | 770 | 750 | 761 | 3,400 |
2018/09/04 | 780 | 784 | 770 | 770 | 1,700 |
2018/09/03 | 799 | 799 | 778 | 783 | 1,900 |
2018/08/31 | 785 | 789 | 780 | 789 | 800 |
2018/08/30 | 795 | 795 | 778 | 784 | 4,400 |
2018/08/29 | 800 | 809 | 794 | 797 | 3,300 |
2018/08/28 | 828 | 828 | 789 | 793 | 12,700 |
2018/08/27 | 860 | 875 | 832 | 832 | 3,600 |
2018/08/24 | 883 | 895 | 828 | 836 | 13,000 |
2018/08/23 | 845 | 891 | 845 | 870 | 17,800 |
2018/08/22 | 842 | 844 | 829 | 841 | 6,900 |
2018/08/21 | 824 | 841 | 824 | 839 | 5,200 |
2018/08/20 | 820 | 844 | 816 | 839 | 6,900 |
2018/08/17 | 799 | 834 | 799 | 806 | 1,900 |
2018/08/16 | 840 | 840 | 806 | 809 | 1,200 |
2018/08/15 | 840 | 840 | 840 | 840 | 500 |
2018/08/14 | 793 | 830 | 793 | 830 | 1,100 |
2018/08/13 | 818 | 818 | 798 | 800 | 6,200 |
2018/08/10 | 834 | 834 | 819 | 833 | 900 |
2018/08/09 | 827 | 840 | 819 | 834 | 2,700 |
2018/08/08 | 827 | 842 | 827 | 827 | 3,900 |
2018/08/07 | 842 | 842 | 842 | 842 | 1,200 |
2018/08/06 | 840 | 842 | 840 | 842 | 1,200 |
2018/08/03 | 825 | 842 | 825 | 840 | 1,100 |
2018/08/02 | 820 | 834 | 819 | 834 | 5,100 |
2018/08/01 | 820 | 820 | 815 | 818 | 2,000 |
2018/07/31 | 800 | 816 | 800 | 814 | 1,700 |
2018/07/30 | 790 | 800 | 785 | 800 | 1,500 |
2018/07/27 | 794 | 794 | 794 | 794 | 300 |
2018/07/26 | 795 | 795 | 795 | 795 | 200 |
2018/07/25 | 795 | 795 | 795 | 795 | 1,700 |
2018/07/24 | 785 | 788 | 785 | 788 | 600 |
2018/07/23 | 765 | 777 | 765 | 777 | 400 |
2018/07/20 | 767 | 774 | 767 | 774 | 400 |
2018/07/19 | 765 | 767 | 765 | 767 | 800 |
2018/07/11 | 762 | 762 | 757 | 757 | 700 |
2018/07/10 | 782 | 783 | 766 | 766 | 1,300 |
2018/07/09 | 782 | 782 | 782 | 782 | 1,100 |
2018/07/05 | 753 | 753 | 753 | 753 | 100 |
2018/07/04 | 767 | 767 | 766 | 766 | 300 |
2018/07/03 | 767 | 767 | 767 | 767 | 200 |
2018/07/02 | 782 | 782 | 782 | 782 | 300 |
2018/06/29 | 787 | 787 | 787 | 787 | 100 |
2018/06/28 | 777 | 787 | 777 | 787 | 200 |
2018/06/26 | 789 | 789 | 789 | 789 | 100 |
2018/06/25 | 789 | 789 | 789 | 789 | 500 |
2018/06/22 | 778 | 781 | 778 | 781 | 600 |
2018/06/20 | 780 | 780 | 778 | 778 | 700 |
2018/06/19 | 783 | 783 | 780 | 780 | 400 |
2018/06/18 | 796 | 796 | 796 | 796 | 100 |
2018/06/13 | 786 | 786 | 786 | 786 | 900 |
2018/06/11 | 782 | 786 | 782 | 786 | 300 |
2018/06/08 | 779 | 779 | 779 | 779 | 200 |
2018/06/07 | 777 | 789 | 775 | 777 | 7,400 |
2018/06/06 | 788 | 788 | 786 | 787 | 600 |
2018/06/05 | 777 | 783 | 777 | 783 | 600 |
2018/06/04 | 778 | 778 | 775 | 775 | 1,200 |
2018/06/01 | 790 | 790 | 790 | 790 | 800 |
2018/05/31 | 789 | 789 | 780 | 788 | 600 |
2018/05/30 | 777 | 779 | 777 | 779 | 1,300 |
2018/05/29 | 777 | 777 | 777 | 777 | 100 |
2018/05/28 | 779 | 779 | 778 | 778 | 300 |
2018/05/25 | 790 | 790 | 779 | 779 | 1,000 |
2018/05/24 | 790 | 790 | 790 | 790 | 100 |
2018/05/23 | 785 | 785 | 785 | 785 | 100 |
2018/05/22 | 780 | 780 | 779 | 779 | 300 |
2018/05/21 | 780 | 780 | 780 | 780 | 2,000 |
2018/05/18 | 791 | 791 | 791 | 791 | 100 |
2018/05/17 | 791 | 791 | 791 | 791 | 200 |
2018/05/16 | 784 | 791 | 784 | 791 | 300 |
2018/05/15 | 780 | 781 | 780 | 781 | 300 |
2018/05/11 | 780 | 780 | 776 | 776 | 600 |
2018/05/10 | 785 | 785 | 785 | 785 | 600 |
2018/05/09 | 786 | 786 | 785 | 785 | 700 |
2018/05/08 | 787 | 797 | 787 | 797 | 200 |
2018/05/07 | 800 | 800 | 790 | 790 | 600 |
2018/05/02 | 800 | 801 | 800 | 801 | 300 |
2018/05/01 | 791 | 798 | 791 | 798 | 500 |
2018/04/25 | 790 | 790 | 789 | 789 | 600 |
2018/04/20 | 783 | 783 | 783 | 783 | 900 |
2018/04/19 | 785 | 794 | 783 | 783 | 700 |
2018/04/18 | 789 | 789 | 789 | 789 | 100 |
2018/04/16 | 798 | 798 | 783 | 783 | 400 |
2018/04/12 | 788 | 788 | 786 | 786 | 200 |
2018/04/05 | 785 | 797 | 785 | 797 | 200 |
2018/04/04 | 790 | 791 | 790 | 790 | 300 |
2018/04/03 | 785 | 797 | 785 | 790 | 600 |
2018/04/02 | 787 | 787 | 783 | 784 | 800 |
2018/03/30 | 768 | 775 | 768 | 775 | 500 |
2018/03/28 | 774 | 774 | 763 | 764 | 1,200 |
2018/03/26 | 789 | 789 | 779 | 779 | 600 |
2018/03/23 | 791 | 791 | 781 | 781 | 1,300 |
2018/03/22 | 804 | 804 | 804 | 804 | 100 |
2018/03/20 | 793 | 793 | 793 | 793 | 100 |
2018/03/19 | 802 | 803 | 802 | 803 | 1,000 |
2018/03/16 | 802 | 802 | 802 | 802 | 100 |
2018/03/14 | 788 | 801 | 788 | 795 | 1,200 |
2018/03/13 | 800 | 800 | 785 | 786 | 700 |
2018/03/12 | 793 | 793 | 793 | 793 | 100 |
2018/03/07 | 789 | 789 | 789 | 789 | 100 |
2018/03/06 | 787 | 787 | 787 | 787 | 400 |
2018/03/05 | 782 | 783 | 781 | 781 | 1,100 |
2018/03/02 | 806 | 806 | 794 | 794 | 800 |
2018/03/01 | 804 | 804 | 800 | 800 | 1,000 |
2018/02/28 | 804 | 804 | 804 | 804 | 800 |
2018/02/27 | 807 | 811 | 797 | 807 | 2,300 |
2018/02/26 | 840 | 840 | 810 | 811 | 3,100 |
2018/02/23 | 833 | 840 | 833 | 840 | 1,000 |
2018/02/22 | 833 | 833 | 803 | 833 | 2,200 |
2018/02/21 | 827 | 827 | 827 | 827 | 300 |
2018/02/19 | 820 | 827 | 820 | 827 | 400 |
2018/02/16 | 790 | 805 | 790 | 805 | 500 |
2018/02/14 | 797 | 797 | 790 | 790 | 1,200 |
2018/02/13 | 797 | 797 | 797 | 797 | 1,100 |
2018/02/09 | 812 | 812 | 796 | 797 | 1,900 |
2018/02/07 | 812 | 836 | 810 | 826 | 1,300 |
2018/02/06 | 824 | 833 | 776 | 823 | 4,900 |
2018/02/05 | 836 | 848 | 836 | 848 | 300 |
2018/02/02 | 828 | 851 | 828 | 851 | 3,000 |
2018/02/01 | 844 | 844 | 843 | 843 | 300 |
2018/01/31 | 833 | 833 | 833 | 833 | 600 |
2018/01/30 | 852 | 852 | 833 | 833 | 700 |
2018/01/29 | 844 | 852 | 844 | 852 | 400 |
2018/01/26 | 846 | 849 | 844 | 844 | 2,100 |
2018/01/25 | 833 | 885 | 819 | 831 | 10,100 |
2018/01/23 | 836 | 836 | 834 | 834 | 700 |
2018/01/22 | 827 | 833 | 827 | 833 | 1,000 |
2018/01/19 | 837 | 837 | 823 | 823 | 2,100 |
2018/01/18 | 843 | 843 | 830 | 838 | 800 |
2018/01/17 | 847 | 849 | 834 | 834 | 1,300 |
2018/01/16 | 844 | 846 | 844 | 846 | 1,400 |
2018/01/15 | 835 | 839 | 835 | 839 | 1,800 |
2018/01/12 | 822 | 835 | 822 | 835 | 1,900 |
2018/01/11 | 825 | 827 | 823 | 827 | 1,900 |
2018/01/10 | 829 | 834 | 821 | 834 | 1,600 |
2018/01/09 | 831 | 832 | 815 | 829 | 2,100 |
2018/01/05 | 830 | 831 | 829 | 829 | 1,800 |
2018/01/04 | 841 | 841 | 826 | 830 | 1,300 |