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 |
---|---|---|---|---|---|
2019/12/30 | 720 | 723 | 710 | 710 | 2,100 |
2019/12/27 | 713 | 720 | 713 | 720 | 1,100 |
2019/12/26 | 708 | 710 | 705 | 705 | 3,400 |
2019/12/25 | 708 | 709 | 708 | 708 | 1,600 |
2019/12/24 | 704 | 710 | 703 | 708 | 1,800 |
2019/12/23 | 706 | 706 | 704 | 704 | 200 |
2019/12/20 | 702 | 702 | 702 | 702 | 700 |
2019/12/19 | 714 | 714 | 703 | 703 | 300 |
2019/12/18 | 716 | 716 | 714 | 714 | 300 |
2019/12/17 | 715 | 716 | 715 | 716 | 1,000 |
2019/12/16 | 701 | 708 | 701 | 708 | 300 |
2019/12/13 | 702 | 702 | 702 | 702 | 300 |
2019/12/12 | 718 | 718 | 692 | 702 | 3,300 |
2019/12/11 | 715 | 727 | 715 | 720 | 1,400 |
2019/12/10 | 715 | 738 | 713 | 715 | 6,000 |
2019/12/09 | 718 | 724 | 718 | 720 | 3,500 |
2019/12/06 | 706 | 715 | 706 | 712 | 1,400 |
2019/12/05 | 697 | 705 | 697 | 705 | 700 |
2019/12/04 | 693 | 702 | 692 | 702 | 300 |
2019/12/03 | 698 | 703 | 698 | 700 | 2,200 |
2019/12/02 | 700 | 700 | 699 | 699 | 1,000 |
2019/11/28 | 690 | 690 | 690 | 690 | 100 |
2019/11/27 | 692 | 692 | 690 | 690 | 400 |
2019/11/26 | 693 | 699 | 692 | 692 | 400 |
2019/11/25 | 691 | 696 | 691 | 696 | 1,000 |
2019/11/22 | 710 | 715 | 692 | 693 | 7,900 |
2019/11/21 | 699 | 705 | 695 | 695 | 1,100 |
2019/11/20 | 699 | 701 | 699 | 699 | 300 |
2019/11/19 | 708 | 708 | 708 | 708 | 500 |
2019/11/18 | 694 | 700 | 694 | 700 | 1,200 |
2019/11/15 | 702 | 702 | 692 | 693 | 4,100 |
2019/11/14 | 701 | 705 | 701 | 705 | 700 |
2019/11/13 | 698 | 699 | 698 | 699 | 300 |
2019/11/12 | 693 | 693 | 693 | 693 | 300 |
2019/11/11 | 692 | 693 | 692 | 693 | 300 |
2019/11/07 | 702 | 702 | 691 | 692 | 700 |
2019/11/06 | 690 | 703 | 690 | 702 | 700 |
2019/11/05 | 701 | 701 | 689 | 689 | 1,400 |
2019/11/01 | 701 | 701 | 701 | 701 | 500 |
2019/10/31 | 692 | 692 | 691 | 691 | 200 |
2019/10/30 | 692 | 692 | 690 | 690 | 300 |
2019/10/29 | 691 | 691 | 691 | 691 | 100 |
2019/10/25 | 690 | 698 | 690 | 698 | 900 |
2019/10/24 | 692 | 692 | 689 | 689 | 400 |
2019/10/23 | 691 | 692 | 691 | 691 | 300 |
2019/10/21 | 706 | 706 | 706 | 706 | 100 |
2019/10/18 | 689 | 696 | 689 | 696 | 200 |
2019/10/17 | 689 | 691 | 689 | 691 | 500 |
2019/10/16 | 698 | 698 | 698 | 698 | 200 |
2019/10/10 | 692 | 694 | 689 | 689 | 1,500 |
2019/10/09 | 691 | 701 | 691 | 701 | 500 |
2019/10/08 | 699 | 699 | 695 | 695 | 300 |
2019/10/07 | 692 | 692 | 691 | 691 | 300 |
2019/10/04 | 691 | 707 | 691 | 707 | 1,100 |
2019/10/02 | 707 | 707 | 693 | 694 | 500 |
2019/10/01 | 707 | 707 | 699 | 699 | 3,200 |
2019/09/30 | 700 | 705 | 700 | 703 | 800 |
2019/09/27 | 692 | 692 | 692 | 692 | 500 |
2019/09/26 | 698 | 713 | 698 | 713 | 1,600 |
2019/09/25 | 685 | 688 | 678 | 688 | 800 |
2019/09/24 | 683 | 683 | 667 | 675 | 4,800 |
2019/09/20 | 692 | 692 | 684 | 688 | 400 |
2019/09/19 | 692 | 692 | 682 | 682 | 1,000 |
2019/09/18 | 685 | 685 | 677 | 682 | 1,600 |
2019/09/17 | 690 | 691 | 684 | 688 | 1,000 |
2019/09/13 | 689 | 689 | 683 | 683 | 2,100 |
2019/09/12 | 692 | 692 | 692 | 692 | 600 |
2019/09/11 | 687 | 698 | 679 | 692 | 2,300 |
2019/09/10 | 684 | 694 | 684 | 685 | 2,000 |
2019/09/09 | 690 | 690 | 684 | 690 | 500 |
2019/09/06 | 688 | 688 | 685 | 687 | 1,600 |
2019/09/05 | 698 | 698 | 695 | 698 | 900 |
2019/09/04 | 710 | 710 | 688 | 688 | 2,500 |
2019/09/03 | 717 | 717 | 710 | 710 | 4,700 |
2019/09/02 | 716 | 716 | 710 | 714 | 3,600 |
2019/08/30 | 708 | 715 | 701 | 710 | 3,600 |
2019/08/29 | 715 | 718 | 698 | 698 | 8,200 |
2019/08/28 | 689 | 705 | 685 | 700 | 8,900 |
2019/08/27 | 698 | 698 | 675 | 689 | 8,900 |
2019/08/26 | 703 | 704 | 698 | 698 | 1,500 |
2019/08/23 | 699 | 703 | 695 | 703 | 700 |
2019/08/22 | 693 | 710 | 693 | 699 | 2,200 |
2019/08/21 | 665 | 685 | 662 | 685 | 1,100 |
2019/08/19 | 675 | 675 | 665 | 675 | 2,500 |
2019/08/16 | 675 | 675 | 660 | 665 | 3,100 |
2019/08/15 | 666 | 686 | 647 | 685 | 2,300 |
2019/08/14 | 717 | 718 | 710 | 716 | 1,700 |
2019/08/13 | 707 | 707 | 702 | 702 | 800 |
2019/08/09 | 702 | 718 | 702 | 718 | 1,000 |
2019/08/08 | 680 | 703 | 680 | 703 | 1,000 |
2019/08/06 | 685 | 685 | 676 | 676 | 400 |
2019/08/05 | 700 | 700 | 693 | 693 | 600 |
2019/08/02 | 705 | 705 | 701 | 702 | 1,800 |
2019/08/01 | 718 | 718 | 710 | 710 | 2,100 |
2019/07/31 | 714 | 714 | 714 | 714 | 200 |
2019/07/30 | 708 | 708 | 708 | 708 | 100 |
2019/07/29 | 705 | 705 | 703 | 703 | 1,600 |
2019/07/26 | 705 | 717 | 705 | 710 | 3,000 |
2019/07/25 | 695 | 695 | 695 | 695 | 2,100 |
2019/07/24 | 699 | 700 | 699 | 700 | 400 |
2019/07/23 | 706 | 706 | 690 | 690 | 900 |
2019/07/22 | 696 | 703 | 696 | 703 | 600 |
2019/07/19 | 693 | 693 | 691 | 693 | 400 |
2019/07/18 | 700 | 700 | 686 | 686 | 700 |
2019/07/17 | 696 | 700 | 696 | 700 | 200 |
2019/07/16 | 698 | 698 | 696 | 696 | 500 |
2019/07/12 | 704 | 707 | 704 | 707 | 300 |
2019/07/11 | 687 | 697 | 687 | 695 | 1,400 |
2019/07/09 | 692 | 692 | 686 | 686 | 1,400 |
2019/07/08 | 698 | 703 | 692 | 692 | 1,900 |
2019/07/05 | 694 | 697 | 684 | 688 | 900 |
2019/07/04 | 695 | 695 | 694 | 694 | 200 |
2019/07/03 | 694 | 695 | 694 | 695 | 400 |
2019/07/02 | 704 | 704 | 670 | 670 | 900 |
2019/07/01 | 705 | 705 | 696 | 696 | 700 |
2019/06/28 | 675 | 675 | 675 | 675 | 100 |
2019/06/26 | 675 | 675 | 675 | 675 | 100 |
2019/06/25 | 682 | 682 | 665 | 665 | 1,400 |
2019/06/24 | 687 | 687 | 682 | 682 | 400 |
2019/06/20 | 685 | 695 | 666 | 695 | 3,200 |
2019/06/19 | 690 | 708 | 690 | 700 | 3,300 |
2019/06/18 | 658 | 687 | 658 | 684 | 5,700 |
2019/06/17 | 650 | 650 | 650 | 650 | 200 |
2019/06/14 | 640 | 640 | 640 | 640 | 100 |
2019/06/13 | 645 | 645 | 645 | 645 | 200 |
2019/06/12 | 650 | 654 | 650 | 654 | 3,100 |
2019/06/11 | 650 | 650 | 650 | 650 | 800 |
2019/06/10 | 650 | 650 | 650 | 650 | 100 |
2019/06/07 | 655 | 655 | 655 | 655 | 400 |
2019/06/06 | 635 | 635 | 635 | 635 | 100 |
2019/06/05 | 635 | 635 | 635 | 635 | 100 |
2019/06/04 | 643 | 643 | 639 | 639 | 500 |
2019/06/03 | 660 | 660 | 652 | 652 | 800 |
2019/05/31 | 642 | 642 | 640 | 640 | 1,600 |
2019/05/30 | 639 | 639 | 632 | 632 | 1,100 |
2019/05/28 | 643 | 643 | 643 | 643 | 200 |
2019/05/27 | 642 | 643 | 642 | 643 | 800 |
2019/05/23 | 639 | 639 | 633 | 633 | 500 |
2019/05/22 | 645 | 645 | 645 | 645 | 1,800 |
2019/05/21 | 641 | 641 | 641 | 641 | 100 |
2019/05/20 | 664 | 664 | 644 | 648 | 1,700 |
2019/05/17 | 645 | 667 | 645 | 667 | 700 |
2019/05/16 | 630 | 645 | 630 | 645 | 2,100 |
2019/05/15 | 610 | 610 | 610 | 610 | 200 |
2019/05/14 | 603 | 603 | 603 | 603 | 300 |
2019/05/10 | 616 | 616 | 616 | 616 | 100 |
2019/05/09 | 606 | 606 | 606 | 606 | 600 |
2019/05/07 | 602 | 606 | 602 | 606 | 4,600 |
2019/04/26 | 619 | 620 | 619 | 620 | 200 |
2019/04/25 | 619 | 620 | 619 | 620 | 900 |
2019/04/24 | 615 | 619 | 615 | 619 | 200 |
2019/04/23 | 616 | 619 | 616 | 619 | 300 |
2019/04/22 | 616 | 616 | 616 | 616 | 100 |
2019/04/19 | 608 | 608 | 608 | 608 | 600 |
2019/04/18 | 608 | 608 | 608 | 608 | 100 |
2019/04/16 | 598 | 598 | 598 | 598 | 100 |
2019/04/15 | 600 | 600 | 600 | 600 | 200 |
2019/04/09 | 609 | 610 | 609 | 610 | 200 |
2019/04/08 | 607 | 607 | 607 | 607 | 500 |
2019/04/05 | 610 | 610 | 610 | 610 | 100 |
2019/04/04 | 600 | 600 | 600 | 600 | 800 |
2019/04/03 | 598 | 600 | 591 | 600 | 600 |
2019/04/02 | 601 | 601 | 601 | 601 | 100 |
2019/04/01 | 613 | 613 | 598 | 611 | 2,000 |
2019/03/29 | 593 | 612 | 593 | 612 | 600 |
2019/03/28 | 590 | 590 | 590 | 590 | 2,100 |
2019/03/27 | 590 | 590 | 590 | 590 | 100 |
2019/03/26 | 598 | 598 | 590 | 590 | 4,300 |
2019/03/25 | 598 | 598 | 598 | 598 | 600 |
2019/03/22 | 592 | 592 | 592 | 592 | 100 |
2019/03/20 | 590 | 592 | 590 | 592 | 200 |
2019/03/18 | 609 | 609 | 599 | 599 | 2,800 |
2019/03/15 | 601 | 601 | 601 | 601 | 100 |
2019/03/14 | 611 | 611 | 611 | 611 | 300 |
2019/03/06 | 596 | 609 | 596 | 609 | 900 |
2019/03/05 | 600 | 600 | 598 | 598 | 600 |
2019/03/04 | 605 | 605 | 605 | 605 | 1,100 |
2019/03/01 | 630 | 637 | 615 | 615 | 2,600 |
2019/02/28 | 601 | 605 | 601 | 601 | 700 |
2019/02/27 | 600 | 601 | 599 | 601 | 1,600 |
2019/02/26 | 600 | 604 | 600 | 604 | 300 |
2019/02/25 | 600 | 600 | 600 | 600 | 700 |
2019/02/22 | 596 | 600 | 596 | 600 | 800 |
2019/02/21 | 607 | 607 | 602 | 602 | 800 |
2019/02/20 | 613 | 613 | 607 | 607 | 300 |
2019/02/18 | 623 | 623 | 623 | 623 | 100 |
2019/02/15 | 625 | 625 | 625 | 625 | 1,200 |
2019/02/14 | 615 | 625 | 615 | 625 | 300 |
2019/02/07 | 615 | 625 | 615 | 625 | 900 |
2019/02/05 | 617 | 623 | 617 | 623 | 300 |
2019/02/04 | 627 | 627 | 627 | 627 | 300 |
2019/02/01 | 621 | 621 | 621 | 621 | 1,400 |
2019/01/31 | 601 | 601 | 601 | 601 | 1,200 |
2019/01/29 | 600 | 601 | 600 | 601 | 800 |
2019/01/28 | 600 | 600 | 600 | 600 | 200 |
2019/01/25 | 614 | 614 | 614 | 614 | 700 |
2019/01/24 | 612 | 612 | 601 | 601 | 500 |
2019/01/23 | 610 | 610 | 610 | 610 | 100 |
2019/01/21 | 628 | 628 | 613 | 613 | 300 |
2019/01/18 | 610 | 628 | 610 | 622 | 300 |
2019/01/15 | 620 | 620 | 620 | 620 | 1,000 |
2019/01/10 | 600 | 600 | 600 | 600 | 100 |
2019/01/09 | 607 | 607 | 607 | 607 | 600 |
2019/01/08 | 597 | 597 | 597 | 597 | 100 |
2019/01/07 | 610 | 610 | 610 | 610 | 200 |
2019/01/04 | 594 | 594 | 570 | 570 | 2,100 |