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 |
---|---|---|---|---|---|
2012/12/28 | 600 | 600 | 600 | 600 | 4,000 |
2012/12/27 | 590 | 600 | 590 | 600 | 4,000 |
2012/12/26 | 590 | 590 | 590 | 590 | 1,000 |
2012/12/21 | 590 | 590 | 590 | 590 | 2,000 |
2012/12/20 | 563 | 590 | 563 | 590 | 11,000 |
2012/12/19 | 555 | 555 | 553 | 553 | 2,000 |
2012/12/18 | 541 | 545 | 541 | 545 | 2,000 |
2012/12/14 | 538 | 538 | 538 | 538 | 1,000 |
2012/12/12 | 532 | 542 | 532 | 542 | 2,000 |
2012/12/11 | 531 | 531 | 531 | 531 | 1,000 |
2012/12/04 | 535 | 535 | 531 | 531 | 2,000 |
2012/12/03 | 531 | 531 | 531 | 531 | 1,000 |
2012/11/29 | 531 | 531 | 531 | 531 | 1,000 |
2012/11/28 | 531 | 531 | 531 | 531 | 5,000 |
2012/11/27 | 550 | 550 | 550 | 550 | 1,000 |
2012/11/26 | 550 | 550 | 550 | 550 | 2,000 |
2012/11/21 | 562 | 562 | 562 | 562 | 3,000 |
2012/11/20 | 526 | 535 | 525 | 535 | 4,000 |
2012/11/19 | 524 | 524 | 524 | 524 | 1,000 |
2012/11/16 | 515 | 515 | 515 | 515 | 1,000 |
2012/11/12 | 520 | 520 | 510 | 510 | 3,000 |
2012/11/06 | 560 | 560 | 560 | 560 | 1,000 |
2012/10/29 | 568 | 568 | 568 | 568 | 5,000 |
2012/10/26 | 560 | 560 | 560 | 560 | 1,000 |
2012/10/23 | 550 | 550 | 550 | 550 | 1,000 |
2012/10/22 | 550 | 550 | 550 | 550 | 1,000 |
2012/10/19 | 554 | 554 | 554 | 554 | 2,000 |
2012/10/18 | 550 | 550 | 546 | 546 | 3,000 |
2012/10/15 | 550 | 550 | 550 | 550 | 1,000 |
2012/10/04 | 550 | 550 | 550 | 550 | 1,000 |
2012/09/28 | 568 | 568 | 568 | 568 | 4,000 |
2012/09/27 | 549 | 550 | 549 | 550 | 2,000 |
2012/09/21 | 566 | 566 | 549 | 549 | 3,000 |
2012/09/20 | 567 | 567 | 567 | 567 | 2,000 |
2012/09/18 | 535 | 537 | 535 | 537 | 4,000 |
2012/09/14 | 544 | 544 | 544 | 544 | 1,000 |
2012/08/28 | 544 | 544 | 544 | 544 | 5,000 |
2012/08/27 | 545 | 550 | 545 | 550 | 2,000 |
2012/08/22 | 546 | 546 | 546 | 546 | 1,000 |
2012/08/21 | 546 | 550 | 546 | 550 | 4,000 |
2012/08/20 | 541 | 541 | 541 | 541 | 3,000 |
2012/08/16 | 550 | 550 | 550 | 550 | 1,000 |
2012/07/30 | 575 | 575 | 575 | 575 | 9,000 |
2012/07/27 | 575 | 575 | 575 | 575 | 1,000 |
2012/07/26 | 565 | 565 | 565 | 565 | 4,000 |
2012/07/25 | 580 | 580 | 580 | 580 | 1,000 |
2012/07/24 | 565 | 565 | 554 | 554 | 2,000 |
2012/07/23 | 554 | 554 | 554 | 554 | 1,000 |
2012/07/20 | 560 | 560 | 560 | 560 | 3,000 |
2012/07/19 | 560 | 560 | 560 | 560 | 1,000 |
2012/07/17 | 560 | 570 | 560 | 561 | 7,000 |
2012/06/28 | 600 | 600 | 600 | 600 | 4,000 |
2012/06/27 | 595 | 595 | 595 | 595 | 1,000 |
2012/06/26 | 584 | 588 | 584 | 588 | 2,000 |
2012/06/21 | 599 | 599 | 569 | 569 | 2,000 |
2012/06/20 | 599 | 599 | 599 | 599 | 7,000 |
2012/06/19 | 570 | 570 | 570 | 570 | 1,000 |
2012/06/18 | 566 | 566 | 566 | 566 | 4,000 |
2012/06/15 | 550 | 560 | 550 | 560 | 2,000 |
2012/05/28 | 580 | 580 | 580 | 580 | 4,000 |
2012/05/25 | 555 | 555 | 555 | 555 | 1,000 |
2012/05/21 | 525 | 525 | 525 | 525 | 5,000 |
2012/05/14 | 500 | 500 | 500 | 500 | 1,000 |
2012/05/01 | 582 | 582 | 582 | 582 | 4,000 |
2012/04/27 | 554 | 554 | 554 | 554 | 1,000 |
2012/04/20 | 554 | 554 | 554 | 554 | 3,000 |
2012/04/18 | 535 | 535 | 535 | 535 | 1,000 |
2012/04/17 | 529 | 529 | 529 | 529 | 1,000 |
2012/04/16 | 520 | 520 | 520 | 520 | 5,000 |
2012/04/05 | 523 | 523 | 523 | 523 | 1,000 |
2012/04/02 | 533 | 533 | 533 | 533 | 1,000 |
2012/03/29 | 551 | 551 | 551 | 551 | 1,000 |
2012/03/28 | 591 | 591 | 591 | 591 | 3,000 |
2012/03/27 | 580 | 580 | 580 | 580 | 1,000 |
2012/03/21 | 569 | 569 | 569 | 569 | 2,000 |
2012/03/16 | 560 | 563 | 560 | 563 | 3,000 |
2012/03/05 | 560 | 560 | 560 | 560 | 1,000 |
2012/03/01 | 560 | 560 | 560 | 560 | 1,000 |
2012/02/28 | 575 | 584 | 575 | 584 | 4,000 |
2012/02/27 | 550 | 556 | 550 | 556 | 2,000 |
2012/02/24 | 550 | 550 | 550 | 550 | 1,000 |
2012/02/21 | 550 | 550 | 550 | 550 | 2,000 |
2012/02/15 | 530 | 530 | 530 | 530 | 1,000 |
2012/02/14 | 530 | 530 | 530 | 530 | 1,000 |
2012/02/13 | 520 | 530 | 520 | 530 | 2,000 |
2012/02/10 | 510 | 520 | 510 | 520 | 3,000 |
2012/02/02 | 510 | 510 | 510 | 510 | 3,000 |
2012/01/31 | 515 | 515 | 515 | 515 | 1,000 |
2012/01/30 | 505 | 510 | 505 | 510 | 8,000 |
2012/01/26 | 515 | 515 | 515 | 515 | 1,000 |
2012/01/24 | 516 | 516 | 516 | 516 | 1,000 |
2012/01/23 | 506 | 516 | 506 | 516 | 2,000 |
2012/01/20 | 509 | 509 | 509 | 509 | 2,000 |
2012/01/19 | 506 | 509 | 506 | 509 | 2,000 |
2012/01/16 | 505 | 505 | 500 | 500 | 4,000 |
2012/01/13 | 510 | 510 | 505 | 505 | 5,000 |
2012/01/12 | 518 | 518 | 518 | 518 | 1,000 |