日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サンリツ(9366)の株価時系列情報

サンリツ(9366)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
2007/12/28 926 926 888 888 4,900
2007/12/27 912 912 906 906 1,700
2007/12/26 917 917 912 912 2,700
2007/12/25 896 901 893 897 5,700
2007/12/21 905 905 899 905 3,300
2007/12/20 920 922 900 906 14,000
2007/12/19 908 909 900 909 4,900
2007/12/18 916 922 910 917 5,900
2007/12/17 927 927 917 917 7,000
2007/12/14 915 926 913 917 16,400
2007/12/13 916 926 916 916 2,800
2007/12/12 936 937 920 924 5,000
2007/12/11 930 938 930 938 1,300
2007/12/10 950 950 937 938 1,600
2007/12/07 947 967 933 935 10,300
2007/12/06 929 940 928 937 3,400
2007/12/05 902 921 902 921 6,300
2007/12/04 935 935 912 912 3,200
2007/12/03 939 945 932 941 2,800
2007/11/30 921 929 917 929 4,700
2007/11/29 884 931 884 913 11,900
2007/11/28 889 889 874 874 3,600
2007/11/27 897 897 872 894 7,400
2007/11/26 933 933 878 897 8,000
2007/11/22 950 950 923 923 10,000
2007/11/21 960 960 942 942 2,600
2007/11/20 977 977 950 955 4,200
2007/11/19 964 979 964 979 1,100
2007/11/16 980 986 970 980 3,200
2007/11/15 965 990 965 990 3,700
2007/11/14 958 969 958 965 2,300
2007/11/13 967 970 957 957 2,500
2007/11/12 974 974 940 965 5,300
2007/11/09 982 987 974 976 5,000
2007/11/08 994 994 973 973 4,600
2007/11/07 999 999 992 996 3,500
2007/11/06 987 997 987 997 2,600
2007/11/05 979 985 978 978 1,800
2007/11/02 992 999 980 989 3,100
2007/11/01 1,000 1,000 992 1,000 3,900
2007/10/31 978 995 978 992 3,300
2007/10/30 987 997 976 977 5,800
2007/10/29 994 1,000 985 997 5,700
2007/10/26 1,000 1,000 980 984 4,400
2007/10/25 974 985 974 977 1,700
2007/10/24 982 991 974 975 2,700
2007/10/23 964 1,000 964 992 4,900
2007/10/22 952 974 952 974 1,200
2007/10/19 996 1,000 995 1,000 6,300
2007/10/18 996 1,003 990 997 1,100
2007/10/17 1,002 1,002 996 996 2,100
2007/10/16 1,025 1,026 1,015 1,015 1,700
2007/10/15 1,039 1,040 1,018 1,025 2,800
2007/10/12 1,018 1,050 1,018 1,025 6,100
2007/10/11 1,006 1,017 1,004 1,017 5,700
2007/10/10 1,018 1,018 1,002 1,004 2,100
2007/10/09 1,000 1,013 1,000 1,001 4,100
2007/10/05 1,003 1,003 995 1,000 2,700
2007/10/04 1,005 1,005 1,003 1,003 600
2007/10/03 1,000 1,000 990 1,000 1,800
2007/10/02 1,000 1,002 989 1,000 3,600
2007/10/01 986 986 975 980 3,500
2007/09/28 965 983 955 979 3,700
2007/09/27 935 955 934 955 2,300
2007/09/26 932 940 932 932 6,900
2007/09/25 998 1,001 937 937 11,600
2007/09/21 999 1,009 996 1,009 4,800
2007/09/20 1,024 1,024 989 989 3,500
2007/09/19 980 1,019 980 998 7,400
2007/09/18 1,001 1,001 980 981 10,500
2007/09/14 1,020 1,020 1,002 1,002 6,900
2007/09/13 1,024 1,024 1,003 1,010 4,700
2007/09/12 1,010 1,098 1,004 1,024 4,100
2007/09/11 988 1,010 988 1,006 4,100
2007/09/10 1,013 1,013 971 998 5,700
2007/09/07 1,029 1,029 1,013 1,019 1,800
2007/09/06 1,022 1,042 1,020 1,029 1,700
2007/09/05 1,046 1,050 1,045 1,049 2,000
2007/09/04 1,057 1,057 1,042 1,053 2,500
2007/09/03 1,041 1,048 1,041 1,048 1,200
2007/08/31 1,042 1,042 1,030 1,032 3,700
2007/08/30 1,028 1,030 1,015 1,030 2,500
2007/08/29 1,020 1,027 1,020 1,025 1,800
2007/08/28 1,035 1,035 1,021 1,021 3,000
2007/08/27 1,029 1,045 1,029 1,033 1,700
2007/08/24 1,030 1,030 1,026 1,029 3,000
2007/08/23 1,027 1,030 1,016 1,016 6,900
2007/08/22 1,030 1,030 1,024 1,030 600
2007/08/21 1,003 1,028 1,003 1,024 4,500
2007/08/20 1,010 1,019 1,000 1,002 8,700
2007/08/17 1,036 1,040 1,000 1,001 4,200
2007/08/16 1,050 1,050 1,010 1,036 5,600
2007/08/15 1,067 1,067 1,050 1,050 12,100
2007/08/14 1,040 1,048 1,040 1,048 1,200
2007/08/13 1,038 1,040 1,036 1,040 1,400
2007/08/10 1,040 1,053 1,037 1,041 11,900
2007/08/09 1,103 1,114 1,030 1,047 11,500
2007/08/08 1,108 1,110 1,100 1,108 3,100
2007/08/07 1,144 1,144 1,105 1,116 3,000
2007/08/06 1,127 1,149 1,127 1,149 2,300
2007/08/03 1,157 1,160 1,147 1,147 2,000
2007/08/02 1,155 1,167 1,154 1,154 3,700
2007/08/01 1,175 1,175 1,155 1,159 2,500
2007/07/31 1,170 1,181 1,114 1,168 6,400
2007/07/30 1,133 1,150 1,130 1,150 13,500
2007/07/27 1,133 1,150 1,121 1,139 6,300
2007/07/26 1,174 1,174 1,150 1,150 7,500
2007/07/25 1,138 1,153 1,130 1,150 4,800
2007/07/24 1,169 1,169 1,150 1,164 11,600
2007/07/23 1,186 1,186 1,170 1,175 3,000
2007/07/20 1,194 1,201 1,191 1,191 3,400
2007/07/19 1,191 1,202 1,189 1,201 8,800
2007/07/18 1,202 1,202 1,187 1,188 14,200
2007/07/17 1,214 1,214 1,200 1,202 12,000
2007/07/13 1,204 1,209 1,200 1,209 6,600
2007/07/12 1,199 1,203 1,190 1,193 5,900
2007/07/11 1,205 1,205 1,185 1,186 3,800
2007/07/10 1,201 1,206 1,195 1,205 15,600
2007/07/09 1,210 1,213 1,207 1,210 6,200
2007/07/06 1,215 1,215 1,205 1,215 7,600
2007/07/05 1,210 1,215 1,203 1,215 3,100
2007/07/04 1,213 1,216 1,204 1,204 4,800
2007/07/03 1,202 1,216 1,201 1,215 3,400
2007/07/02 1,217 1,217 1,210 1,210 5,700
2007/06/29 1,218 1,218 1,214 1,217 4,000
2007/06/28 1,203 1,215 1,198 1,212 11,600
2007/06/27 1,204 1,204 1,200 1,203 4,200
2007/06/26 1,205 1,205 1,199 1,203 3,600
2007/06/25 1,206 1,206 1,198 1,198 6,800
2007/06/22 1,210 1,210 1,200 1,208 8,400
2007/06/21 1,200 1,211 1,200 1,210 13,500
2007/06/20 1,218 1,218 1,197 1,203 14,900
2007/06/19 1,230 1,230 1,214 1,217 10,900
2007/06/18 1,224 1,230 1,215 1,225 10,000
2007/06/15 1,221 1,228 1,214 1,226 20,200
2007/06/14 1,237 1,237 1,211 1,232 8,900
2007/06/13 1,230 1,235 1,225 1,235 8,000
2007/06/12 1,226 1,235 1,225 1,230 7,700
2007/06/11 1,219 1,245 1,218 1,230 23,300
2007/06/08 1,200 1,219 1,196 1,218 24,700
2007/06/07 1,215 1,215 1,200 1,200 11,200
2007/06/06 1,206 1,206 1,198 1,206 6,800
2007/06/05 1,206 1,215 1,201 1,213 11,600
2007/06/04 1,200 1,201 1,195 1,200 6,300
2007/06/01 1,202 1,210 1,199 1,199 6,400
2007/05/31 1,209 1,212 1,192 1,206 10,500
2007/05/30 1,195 1,207 1,192 1,206 3,400
2007/05/29 1,189 1,199 1,189 1,198 3,800
2007/05/28 1,193 1,209 1,190 1,209 3,200
2007/05/25 1,212 1,212 1,195 1,210 3,400
2007/05/24 1,210 1,214 1,208 1,214 2,800
2007/05/23 1,205 1,220 1,202 1,214 12,900
2007/05/22 1,210 1,220 1,184 1,210 5,000
2007/05/21 1,220 1,222 1,202 1,222 3,800
2007/05/18 1,221 1,223 1,205 1,223 7,800
2007/05/17 1,218 1,220 1,206 1,220 7,100
2007/05/16 1,231 1,231 1,211 1,220 6,700
2007/05/15 1,238 1,247 1,222 1,231 14,100
2007/05/14 1,233 1,238 1,215 1,235 10,600
2007/05/11 1,232 1,239 1,200 1,231 13,700
2007/05/10 1,216 1,233 1,216 1,233 16,300
2007/05/09 1,218 1,230 1,218 1,224 12,000
2007/05/08 1,218 1,219 1,208 1,219 7,900
2007/05/07 1,219 1,219 1,210 1,219 22,100
2007/05/02 1,198 1,210 1,190 1,209 17,300
2007/05/01 1,188 1,198 1,178 1,193 12,700
2007/04/27 1,170 1,198 1,166 1,198 46,000
2007/04/26 1,182 1,198 1,145 1,178 107,800
2007/04/25 1,185 1,199 1,170 1,182 31,200
2007/04/24 1,174 1,185 1,169 1,185 20,600
2007/04/23 1,178 1,178 1,171 1,175 12,100
2007/04/20 1,178 1,178 1,173 1,173 15,200
2007/04/19 1,155 1,175 1,152 1,170 24,100
2007/04/18 1,155 1,160 1,154 1,155 17,600
2007/04/17 1,161 1,161 1,159 1,160 9,800
2007/04/16 1,175 1,177 1,165 1,166 21,600
2007/04/13 1,173 1,176 1,161 1,176 25,000
2007/04/12 1,169 1,175 1,160 1,170 14,300
2007/04/11 1,168 1,170 1,163 1,169 8,000
2007/04/10 1,169 1,171 1,163 1,163 14,200
2007/04/09 1,168 1,169 1,157 1,169 7,200
2007/04/06 1,149 1,170 1,149 1,170 6,400
2007/04/05 1,170 1,170 1,162 1,168 2,300
2007/04/04 1,147 1,183 1,147 1,169 13,800
2007/04/03 1,147 1,150 1,146 1,150 7,800
2007/04/02 1,140 1,155 1,140 1,147 5,700
2007/03/30 1,160 1,160 1,141 1,143 9,500
2007/03/29 1,150 1,162 1,150 1,154 9,100
2007/03/28 1,160 1,163 1,150 1,154 8,600
2007/03/27 1,151 1,166 1,151 1,166 1,000
2007/03/26 1,193 1,195 1,150 1,171 12,500
2007/03/23 1,180 1,188 1,171 1,188 9,300
2007/03/22 1,175 1,190 1,175 1,188 10,500
2007/03/20 1,175 1,175 1,175 1,175 4,500
2007/03/19 1,172 1,175 1,171 1,171 5,900
2007/03/16 1,171 1,171 1,161 1,170 3,400
2007/03/15 1,167 1,175 1,165 1,165 9,600
2007/03/14 1,150 1,165 1,150 1,164 10,100
2007/03/13 1,190 1,190 1,167 1,177 8,900
2007/03/12 1,162 1,195 1,160 1,178 10,100
2007/03/09 1,155 1,155 1,145 1,155 5,300
2007/03/08 1,150 1,152 1,145 1,150 5,600
2007/03/07 1,150 1,169 1,140 1,150 27,300
2007/03/06 1,110 1,145 1,110 1,143 12,700
2007/03/05 1,195 1,195 1,145 1,145 10,200
2007/03/02 1,200 1,205 1,195 1,197 1,800
2007/03/01 1,189 1,215 1,182 1,205 12,500
2007/02/28 1,103 1,192 1,103 1,180 21,200
2007/02/27 1,229 1,230 1,223 1,223 18,400
2007/02/26 1,228 1,229 1,220 1,224 5,900
2007/02/23 1,211 1,219 1,201 1,218 7,700
2007/02/22 1,223 1,223 1,201 1,207 34,100
2007/02/21 1,200 1,238 1,200 1,223 29,800
2007/02/20 1,150 1,161 1,150 1,161 7,100
2007/02/19 1,149 1,154 1,148 1,154 6,900
2007/02/16 1,154 1,154 1,150 1,150 6,400
2007/02/15 1,170 1,173 1,150 1,156 20,000
2007/02/14 1,180 1,182 1,170 1,172 5,200
2007/02/13 1,189 1,190 1,186 1,187 4,000
2007/02/09 1,180 1,193 1,180 1,190 3,400
2007/02/08 1,190 1,196 1,180 1,181 4,600
2007/02/07 1,190 1,195 1,180 1,180 6,500
2007/02/06 1,200 1,200 1,192 1,198 2,600
2007/02/05 1,199 1,200 1,192 1,200 6,700
2007/02/02 1,184 1,200 1,170 1,200 17,200
2007/02/01 1,190 1,190 1,180 1,185 2,000
2007/01/31 1,187 1,190 1,170 1,190 5,600
2007/01/30 1,190 1,190 1,185 1,189 28,200
2007/01/29 1,180 1,194 1,169 1,181 9,300
2007/01/26 1,164 1,185 1,164 1,185 3,500
2007/01/25 1,184 1,190 1,161 1,184 6,000
2007/01/24 1,165 1,182 1,151 1,172 12,300
2007/01/23 1,173 1,188 1,165 1,170 4,900
2007/01/22 1,190 1,190 1,150 1,150 12,700
2007/01/19 1,190 1,190 1,185 1,185 3,700
2007/01/18 1,145 1,185 1,145 1,185 20,100
2007/01/17 1,167 1,167 1,141 1,150 10,300
2007/01/16 1,166 1,169 1,160 1,165 4,100
2007/01/15 1,149 1,174 1,140 1,169 16,800
2007/01/12 1,126 1,133 1,122 1,133 4,700
2007/01/11 1,130 1,133 1,124 1,124 12,200
2007/01/10 1,135 1,136 1,130 1,136 10,600
2007/01/09 1,120 1,132 1,118 1,132 18,300
2007/01/05 1,120 1,120 1,102 1,102 10,000
2007/01/04 1,115 1,120 1,115 1,120 6,800

このページの先頭へ