サンリン(7486)の株価時系列情報
サンリン(7486)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 530 | 530 | 530 | 530 | 1,000 |
| 2010/12/29 | 0 | 0 | 0 | 530 | 0 |
| 2010/12/28 | 530 | 530 | 530 | 530 | 5,000 |
| 2010/12/27 | 510 | 520 | 510 | 520 | 8,000 |
| 2010/12/24 | 530 | 530 | 530 | 530 | 1,000 |
| 2010/12/22 | 530 | 530 | 530 | 530 | 37,000 |
| 2010/12/21 | 530 | 530 | 530 | 530 | 4,000 |
| 2010/12/20 | 530 | 530 | 530 | 530 | 9,000 |
| 2010/12/17 | 499 | 511 | 499 | 511 | 6,000 |
| 2010/12/16 | 498 | 498 | 498 | 498 | 1,000 |
| 2010/12/15 | 0 | 0 | 0 | 491 | 0 |
| 2010/12/14 | 500 | 500 | 491 | 491 | 4,000 |
| 2010/12/13 | 492 | 492 | 492 | 492 | 1,000 |
| 2010/12/10 | 490 | 490 | 490 | 490 | 8,000 |
| 2010/12/09 | 498 | 498 | 490 | 490 | 26,000 |
| 2010/12/08 | 498 | 498 | 498 | 498 | 3,000 |
| 2010/12/07 | 506 | 506 | 490 | 491 | 7,000 |
| 2010/12/06 | 500 | 500 | 500 | 500 | 1,000 |
| 2010/12/03 | 0 | 0 | 0 | 500 | 0 |
| 2010/12/02 | 500 | 500 | 500 | 500 | 1,000 |
| 2010/12/01 | 0 | 0 | 0 | 555 | 0 |
| 2010/11/30 | 555 | 555 | 555 | 555 | 1,000 |
| 2010/11/29 | 530 | 530 | 530 | 530 | 3,000 |
| 2010/11/26 | 504 | 504 | 504 | 504 | 2,000 |
| 2010/11/25 | 491 | 499 | 491 | 499 | 16,000 |
| 2010/11/24 | 0 | 0 | 0 | 491 | 0 |
| 2010/11/22 | 0 | 0 | 0 | 491 | 0 |
| 2010/11/19 | 500 | 500 | 491 | 491 | 4,000 |
| 2010/11/18 | 0 | 0 | 0 | 500 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 500 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 511 | 0 |
| 2010/11/15 | 511 | 511 | 511 | 511 | 43,000 |
| 2010/11/12 | 511 | 511 | 511 | 511 | 20,000 |
| 2010/11/11 | 511 | 511 | 511 | 511 | 1,000 |
| 2010/11/10 | 502 | 502 | 502 | 502 | 1,000 |
| 2010/11/09 | 512 | 512 | 512 | 512 | 7,000 |
| 2010/11/08 | 0 | 0 | 0 | 512 | 0 |
| 2010/11/05 | 0 | 0 | 0 | 542 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 542 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 574 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 574 | 0 |
| 2010/10/29 | 574 | 574 | 574 | 574 | 1,000 |
| 2010/10/28 | 546 | 546 | 546 | 546 | 3,000 |
| 2010/10/27 | 515 | 520 | 515 | 520 | 3,000 |
| 2010/10/26 | 0 | 0 | 0 | 513 | 0 |
| 2010/10/25 | 0 | 0 | 0 | 513 | 0 |
| 2010/10/22 | 0 | 0 | 0 | 513 | 0 |
| 2010/10/21 | 513 | 513 | 513 | 513 | 4,000 |
| 2010/10/20 | 0 | 0 | 0 | 503 | 0 |
| 2010/10/19 | 503 | 503 | 503 | 503 | 2,000 |
| 2010/10/18 | 0 | 0 | 0 | 513 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 513 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 513 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 513 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 513 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 513 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 513 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 513 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 513 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 513 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 513 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 513 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 513 | 0 |
| 2010/09/28 | 513 | 513 | 513 | 513 | 4,000 |
| 2010/09/27 | 503 | 503 | 503 | 503 | 2,000 |
| 2010/09/24 | 503 | 503 | 503 | 503 | 2,000 |
| 2010/09/22 | 0 | 0 | 0 | 503 | 0 |
| 2010/09/21 | 503 | 503 | 503 | 503 | 3,000 |
| 2010/09/17 | 500 | 500 | 500 | 500 | 3,000 |
| 2010/09/16 | 505 | 505 | 500 | 500 | 7,000 |
| 2010/09/15 | 0 | 0 | 0 | 503 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 503 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 503 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 503 | 0 |
| 2010/09/09 | 503 | 503 | 503 | 503 | 1,000 |
| 2010/09/08 | 0 | 0 | 0 | 500 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 500 | 0 |
| 2010/09/06 | 500 | 500 | 500 | 500 | 1,000 |
| 2010/09/03 | 0 | 0 | 0 | 500 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 500 | 0 |
| 2010/09/01 | 500 | 500 | 500 | 500 | 1,000 |
| 2010/08/31 | 500 | 500 | 500 | 500 | 8,000 |
| 2010/08/30 | 500 | 500 | 500 | 500 | 9,000 |
| 2010/08/27 | 0 | 0 | 0 | 497 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 497 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 497 | 0 |
| 2010/08/24 | 0 | 0 | 0 | 497 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 497 | 0 |
| 2010/08/20 | 500 | 500 | 490 | 497 | 6,000 |
| 2010/08/19 | 0 | 0 | 0 | 500 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 500 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 500 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 500 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 500 | 0 |
| 2010/08/12 | 500 | 500 | 500 | 500 | 1,000 |
| 2010/08/11 | 0 | 0 | 0 | 502 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 502 | 0 |
| 2010/08/09 | 502 | 502 | 502 | 502 | 1,000 |
| 2010/08/06 | 0 | 0 | 0 | 500 | 0 |
| 2010/08/05 | 500 | 500 | 500 | 500 | 2,000 |
| 2010/08/04 | 0 | 0 | 0 | 501 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 501 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 501 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 501 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 501 | 0 |
| 2010/07/28 | 503 | 503 | 501 | 501 | 11,000 |
| 2010/07/27 | 500 | 500 | 500 | 500 | 3,000 |
| 2010/07/26 | 0 | 0 | 0 | 500 | 0 |
| 2010/07/23 | 0 | 0 | 0 | 500 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 500 | 0 |
| 2010/07/21 | 500 | 500 | 500 | 500 | 5,000 |
| 2010/07/20 | 0 | 0 | 0 | 500 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 500 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 500 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 500 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 500 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 500 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 500 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 500 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 500 | 0 |
| 2010/07/06 | 500 | 500 | 500 | 500 | 3,000 |
| 2010/07/05 | 0 | 0 | 0 | 500 | 0 |
| 2010/07/02 | 500 | 500 | 500 | 500 | 2,000 |
| 2010/07/01 | 501 | 501 | 501 | 501 | 3,000 |
| 2010/06/30 | 0 | 0 | 0 | 501 | 0 |
| 2010/06/29 | 528 | 528 | 501 | 501 | 2,000 |
| 2010/06/28 | 528 | 528 | 528 | 528 | 3,000 |
| 2010/06/25 | 500 | 502 | 500 | 502 | 2,000 |
| 2010/06/24 | 0 | 0 | 0 | 502 | 0 |
| 2010/06/23 | 502 | 502 | 502 | 502 | 2,000 |
| 2010/06/22 | 0 | 0 | 0 | 503 | 0 |
| 2010/06/21 | 507 | 507 | 503 | 503 | 13,000 |
| 2010/06/18 | 503 | 503 | 500 | 500 | 4,000 |
| 2010/06/17 | 504 | 504 | 504 | 504 | 3,000 |
| 2010/06/16 | 505 | 505 | 500 | 500 | 3,000 |
| 2010/06/15 | 500 | 505 | 500 | 505 | 4,000 |
| 2010/06/14 | 0 | 0 | 0 | 506 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 506 | 0 |
| 2010/06/10 | 505 | 506 | 505 | 506 | 3,000 |
| 2010/06/09 | 0 | 0 | 0 | 502 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 502 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 502 | 0 |
| 2010/06/04 | 502 | 502 | 502 | 502 | 1,000 |
| 2010/06/03 | 502 | 502 | 502 | 502 | 1,000 |
| 2010/06/02 | 512 | 512 | 512 | 512 | 2,000 |
| 2010/06/01 | 0 | 0 | 0 | 515 | 0 |
| 2010/05/31 | 512 | 515 | 512 | 515 | 3,000 |
| 2010/05/28 | 512 | 512 | 512 | 512 | 5,000 |
| 2010/05/27 | 512 | 512 | 512 | 512 | 2,000 |
| 2010/05/26 | 0 | 0 | 0 | 512 | 0 |
| 2010/05/25 | 0 | 0 | 0 | 512 | 0 |
| 2010/05/24 | 512 | 512 | 512 | 512 | 2,000 |
| 2010/05/21 | 514 | 514 | 513 | 513 | 5,000 |
| 2010/05/20 | 0 | 0 | 0 | 510 | 0 |
| 2010/05/19 | 505 | 511 | 505 | 510 | 3,000 |
| 2010/05/18 | 515 | 520 | 515 | 515 | 6,000 |
| 2010/05/17 | 0 | 0 | 0 | 513 | 0 |
| 2010/05/14 | 0 | 0 | 0 | 513 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 513 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 513 | 0 |
| 2010/05/11 | 0 | 0 | 0 | 513 | 0 |
| 2010/05/10 | 0 | 0 | 0 | 513 | 0 |
| 2010/05/07 | 0 | 0 | 0 | 513 | 0 |
| 2010/05/06 | 0 | 0 | 0 | 513 | 0 |
| 2010/04/30 | 0 | 0 | 0 | 513 | 0 |
| 2010/04/28 | 503 | 513 | 503 | 513 | 8,000 |
| 2010/04/27 | 529 | 529 | 529 | 529 | 2,000 |
| 2010/04/26 | 0 | 0 | 0 | 529 | 0 |
| 2010/04/23 | 0 | 0 | 0 | 529 | 0 |
| 2010/04/22 | 0 | 0 | 0 | 529 | 0 |
| 2010/04/21 | 529 | 529 | 529 | 529 | 2,000 |
| 2010/04/20 | 0 | 0 | 0 | 520 | 0 |
| 2010/04/19 | 516 | 520 | 516 | 520 | 2,000 |
| 2010/04/16 | 515 | 515 | 515 | 515 | 2,000 |
| 2010/04/15 | 0 | 0 | 0 | 515 | 0 |
| 2010/04/14 | 515 | 515 | 515 | 515 | 1,000 |
| 2010/04/13 | 515 | 515 | 515 | 515 | 1,000 |
| 2010/04/12 | 515 | 515 | 515 | 515 | 1,000 |
| 2010/04/09 | 0 | 0 | 0 | 514 | 0 |
| 2010/04/08 | 0 | 0 | 0 | 514 | 0 |
| 2010/04/07 | 514 | 514 | 514 | 514 | 2,000 |
| 2010/04/06 | 515 | 515 | 515 | 515 | 1,000 |
| 2010/04/05 | 515 | 515 | 515 | 515 | 1,000 |
| 2010/04/02 | 514 | 514 | 514 | 514 | 1,000 |
| 2010/04/01 | 515 | 520 | 515 | 520 | 2,000 |
| 2010/03/31 | 510 | 515 | 510 | 515 | 2,000 |
| 2010/03/30 | 510 | 510 | 510 | 510 | 1,000 |
| 2010/03/29 | 555 | 555 | 516 | 516 | 4,000 |
| 2010/03/19 | 536 | 536 | 536 | 536 | 4,000 |
| 2010/03/17 | 505 | 510 | 505 | 510 | 2,000 |
| 2010/03/16 | 495 | 495 | 495 | 495 | 1,000 |
| 2010/03/08 | 495 | 495 | 495 | 495 | 1,000 |
| 2010/03/03 | 505 | 505 | 505 | 505 | 1,000 |
| 2010/03/01 | 508 | 509 | 508 | 509 | 5,000 |
| 2010/02/26 | 501 | 508 | 501 | 508 | 2,000 |
| 2010/02/23 | 505 | 505 | 505 | 505 | 4,000 |
| 2010/02/22 | 508 | 508 | 508 | 508 | 2,000 |
| 2010/02/19 | 518 | 518 | 518 | 518 | 2,000 |
| 2010/02/18 | 515 | 515 | 515 | 515 | 1,000 |
| 2010/02/15 | 510 | 510 | 505 | 505 | 2,000 |
| 2010/02/08 | 520 | 520 | 520 | 520 | 1,000 |
| 2010/01/29 | 516 | 516 | 516 | 516 | 1,000 |
| 2010/01/28 | 535 | 535 | 535 | 535 | 4,000 |
| 2010/01/27 | 535 | 535 | 535 | 535 | 1,000 |
| 2010/01/26 | 520 | 530 | 520 | 530 | 5,000 |
| 2010/01/25 | 520 | 520 | 520 | 520 | 1,000 |
| 2010/01/22 | 530 | 530 | 530 | 530 | 2,000 |
| 2010/01/21 | 525 | 530 | 525 | 530 | 3,000 |
| 2010/01/20 | 530 | 530 | 530 | 530 | 3,000 |
| 2010/01/19 | 525 | 525 | 525 | 525 | 1,000 |
| 2010/01/18 | 525 | 525 | 525 | 525 | 1,000 |
| 2010/01/15 | 530 | 530 | 524 | 524 | 2,000 |