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 |
---|---|---|---|---|---|
2011/12/30 | 514 | 514 | 509 | 509 | 1,600 |
2011/12/29 | 507 | 507 | 507 | 507 | 500 |
2011/12/28 | 504 | 509 | 503 | 505 | 500 |
2011/12/27 | 502 | 504 | 502 | 504 | 500 |
2011/12/26 | 519 | 519 | 503 | 504 | 5,400 |
2011/12/22 | 507 | 512 | 502 | 512 | 1,900 |
2011/12/21 | 510 | 510 | 501 | 502 | 2,000 |
2011/12/20 | 505 | 510 | 505 | 510 | 300 |
2011/12/19 | 506 | 507 | 504 | 506 | 2,300 |
2011/12/16 | 511 | 511 | 511 | 511 | 2,100 |
2011/12/15 | 520 | 520 | 510 | 511 | 19,100 |
2011/12/14 | 514 | 520 | 514 | 520 | 3,000 |
2011/12/13 | 503 | 514 | 503 | 512 | 2,900 |
2011/12/12 | 510 | 512 | 510 | 510 | 3,900 |
2011/12/09 | 506 | 512 | 506 | 511 | 8,700 |
2011/12/08 | 520 | 520 | 510 | 516 | 2,700 |
2011/12/07 | 512 | 518 | 512 | 518 | 1,000 |
2011/12/06 | 516 | 516 | 510 | 512 | 3,900 |
2011/12/05 | 510 | 516 | 510 | 516 | 700 |
2011/12/02 | 519 | 519 | 510 | 513 | 4,200 |
2011/12/01 | 524 | 524 | 510 | 514 | 5,000 |
2011/11/30 | 508 | 515 | 507 | 515 | 3,700 |
2011/11/29 | 507 | 518 | 507 | 518 | 2,500 |
2011/11/28 | 506 | 516 | 488 | 499 | 5,900 |
2011/11/25 | 515 | 516 | 510 | 511 | 2,700 |
2011/11/24 | 516 | 516 | 507 | 507 | 1,600 |
2011/11/22 | 515 | 517 | 510 | 515 | 1,500 |
2011/11/21 | 510 | 515 | 510 | 515 | 900 |
2011/11/18 | 519 | 519 | 509 | 509 | 1,700 |
2011/11/17 | 512 | 520 | 510 | 520 | 1,300 |
2011/11/16 | 515 | 517 | 511 | 512 | 700 |
2011/11/15 | 514 | 514 | 513 | 514 | 1,700 |
2011/11/14 | 520 | 520 | 509 | 510 | 1,700 |
2011/11/11 | 513 | 520 | 513 | 520 | 1,300 |
2011/11/10 | 521 | 521 | 511 | 518 | 1,000 |
2011/11/09 | 513 | 521 | 510 | 521 | 1,500 |
2011/11/08 | 512 | 512 | 511 | 512 | 400 |
2011/11/07 | 519 | 522 | 511 | 522 | 4,800 |
2011/11/04 | 509 | 544 | 502 | 519 | 7,100 |
2011/11/02 | 510 | 513 | 508 | 508 | 1,300 |
2011/11/01 | 523 | 523 | 511 | 513 | 2,000 |
2011/10/31 | 515 | 517 | 513 | 513 | 5,500 |
2011/10/28 | 521 | 525 | 500 | 520 | 6,500 |
2011/10/27 | 519 | 521 | 512 | 520 | 2,600 |
2011/10/26 | 526 | 526 | 509 | 524 | 3,900 |
2011/10/25 | 528 | 532 | 519 | 530 | 2,300 |
2011/10/24 | 525 | 533 | 516 | 533 | 2,500 |
2011/10/21 | 537 | 537 | 535 | 535 | 600 |
2011/10/20 | 540 | 540 | 535 | 536 | 1,400 |
2011/10/19 | 541 | 541 | 540 | 541 | 1,400 |
2011/10/18 | 542 | 549 | 542 | 543 | 500 |
2011/10/17 | 550 | 550 | 541 | 545 | 2,300 |
2011/10/14 | 553 | 553 | 528 | 540 | 3,200 |
2011/10/13 | 555 | 559 | 555 | 557 | 1,700 |
2011/10/12 | 533 | 548 | 533 | 545 | 2,300 |
2011/10/11 | 532 | 550 | 530 | 542 | 4,800 |
2011/10/07 | 537 | 537 | 532 | 532 | 3,200 |
2011/10/06 | 524 | 540 | 524 | 538 | 1,100 |
2011/10/05 | 526 | 533 | 521 | 523 | 3,400 |
2011/10/04 | 532 | 536 | 522 | 536 | 4,000 |
2011/10/03 | 546 | 549 | 544 | 547 | 3,400 |
2011/09/30 | 560 | 560 | 555 | 556 | 2,600 |
2011/09/29 | 561 | 574 | 553 | 560 | 8,900 |
2011/09/28 | 553 | 560 | 547 | 560 | 5,000 |
2011/09/27 | 546 | 565 | 546 | 565 | 1,400 |
2011/09/26 | 568 | 568 | 535 | 545 | 4,300 |
2011/09/22 | 577 | 577 | 564 | 565 | 900 |
2011/09/21 | 579 | 579 | 573 | 575 | 1,500 |
2011/09/20 | 595 | 595 | 572 | 579 | 2,400 |
2011/09/16 | 588 | 595 | 588 | 595 | 1,700 |
2011/09/15 | 578 | 588 | 569 | 583 | 3,500 |
2011/09/14 | 589 | 594 | 586 | 586 | 1,900 |
2011/09/13 | 589 | 593 | 588 | 593 | 2,400 |
2011/09/12 | 596 | 596 | 588 | 589 | 900 |
2011/09/09 | 585 | 593 | 583 | 593 | 6,300 |
2011/09/08 | 591 | 593 | 590 | 590 | 700 |
2011/09/07 | 596 | 596 | 590 | 590 | 600 |
2011/09/06 | 588 | 597 | 588 | 595 | 2,000 |
2011/09/05 | 588 | 588 | 588 | 588 | 400 |
2011/09/02 | 599 | 605 | 580 | 590 | 5,600 |
2011/09/01 | 590 | 599 | 580 | 599 | 3,300 |
2011/08/31 | 596 | 596 | 588 | 588 | 1,200 |
2011/08/30 | 577 | 591 | 577 | 591 | 1,000 |
2011/08/29 | 579 | 586 | 576 | 577 | 1,500 |
2011/08/26 | 579 | 579 | 571 | 575 | 2,100 |
2011/08/25 | 579 | 579 | 571 | 574 | 2,000 |
2011/08/24 | 584 | 584 | 580 | 580 | 1,100 |
2011/08/23 | 571 | 574 | 560 | 574 | 2,200 |
2011/08/22 | 552 | 562 | 552 | 561 | 1,800 |
2011/08/19 | 565 | 572 | 565 | 569 | 2,800 |
2011/08/18 | 575 | 576 | 570 | 576 | 2,500 |
2011/08/17 | 564 | 585 | 560 | 580 | 4,100 |
2011/08/16 | 560 | 567 | 560 | 564 | 1,800 |
2011/08/15 | 592 | 592 | 570 | 570 | 2,900 |
2011/08/12 | 568 | 574 | 562 | 562 | 1,000 |
2011/08/11 | 550 | 558 | 550 | 558 | 1,200 |
2011/08/10 | 549 | 564 | 548 | 563 | 3,300 |
2011/08/09 | 551 | 552 | 541 | 545 | 3,200 |
2011/08/08 | 555 | 586 | 554 | 562 | 5,300 |
2011/08/05 | 581 | 585 | 573 | 574 | 4,200 |
2011/08/04 | 583 | 587 | 583 | 586 | 4,700 |
2011/08/03 | 584 | 601 | 584 | 600 | 3,500 |
2011/08/02 | 610 | 615 | 595 | 597 | 4,700 |
2011/08/01 | 621 | 621 | 611 | 611 | 2,600 |
2011/07/29 | 609 | 626 | 609 | 611 | 2,200 |
2011/07/28 | 614 | 617 | 612 | 617 | 2,100 |
2011/07/27 | 628 | 638 | 619 | 619 | 3,000 |
2011/07/26 | 642 | 642 | 638 | 638 | 3,900 |
2011/07/25 | 643 | 643 | 632 | 632 | 2,500 |
2011/07/22 | 635 | 638 | 629 | 632 | 1,700 |
2011/07/21 | 641 | 645 | 635 | 635 | 6,500 |
2011/07/20 | 603 | 650 | 603 | 649 | 24,000 |
2011/07/19 | 607 | 612 | 607 | 608 | 1,600 |
2011/07/15 | 606 | 616 | 604 | 605 | 8,000 |
2011/07/14 | 609 | 613 | 607 | 611 | 4,400 |
2011/07/13 | 610 | 617 | 600 | 617 | 4,500 |
2011/07/12 | 602 | 613 | 602 | 609 | 1,900 |
2011/07/11 | 604 | 612 | 601 | 612 | 6,400 |
2011/07/08 | 608 | 609 | 601 | 605 | 2,100 |
2011/07/07 | 618 | 618 | 611 | 611 | 1,700 |
2011/07/06 | 606 | 618 | 604 | 618 | 4,100 |
2011/07/05 | 607 | 607 | 604 | 604 | 1,000 |
2011/07/04 | 604 | 606 | 602 | 604 | 3,300 |
2011/07/01 | 600 | 610 | 598 | 604 | 4,800 |
2011/06/30 | 585 | 600 | 585 | 600 | 2,500 |
2011/06/29 | 600 | 600 | 592 | 595 | 1,000 |
2011/06/28 | 600 | 600 | 594 | 594 | 800 |
2011/06/27 | 592 | 606 | 592 | 597 | 2,100 |
2011/06/24 | 609 | 609 | 600 | 600 | 2,800 |
2011/06/23 | 590 | 609 | 590 | 609 | 1,900 |
2011/06/22 | 590 | 600 | 590 | 600 | 1,300 |
2011/06/21 | 585 | 589 | 582 | 585 | 1,200 |
2011/06/20 | 578 | 590 | 573 | 584 | 600 |
2011/06/17 | 595 | 595 | 578 | 578 | 1,300 |
2011/06/16 | 604 | 604 | 596 | 596 | 1,200 |
2011/06/15 | 600 | 600 | 591 | 594 | 1,700 |
2011/06/14 | 580 | 610 | 580 | 605 | 2,300 |
2011/06/13 | 571 | 585 | 571 | 585 | 400 |
2011/06/10 | 569 | 574 | 569 | 574 | 5,800 |
2011/06/09 | 559 | 559 | 559 | 559 | 200 |
2011/06/08 | 558 | 568 | 556 | 568 | 1,700 |
2011/06/07 | 558 | 579 | 558 | 559 | 1,800 |
2011/06/06 | 573 | 573 | 561 | 562 | 1,500 |
2011/06/03 | 579 | 579 | 569 | 572 | 1,500 |
2011/06/02 | 589 | 589 | 587 | 587 | 500 |
2011/06/01 | 590 | 590 | 581 | 581 | 900 |
2011/05/31 | 586 | 586 | 585 | 586 | 500 |
2011/05/30 | 571 | 586 | 571 | 579 | 800 |
2011/05/27 | 575 | 575 | 567 | 570 | 1,100 |
2011/05/26 | 583 | 583 | 580 | 580 | 1,200 |
2011/05/25 | 579 | 581 | 571 | 581 | 1,400 |
2011/05/24 | 580 | 580 | 578 | 579 | 700 |
2011/05/23 | 581 | 581 | 579 | 579 | 300 |
2011/05/20 | 567 | 581 | 567 | 576 | 2,000 |
2011/05/19 | 578 | 580 | 577 | 577 | 1,600 |
2011/05/18 | 577 | 580 | 577 | 580 | 1,600 |
2011/05/17 | 580 | 589 | 577 | 577 | 2,300 |
2011/05/16 | 592 | 592 | 581 | 585 | 2,700 |
2011/05/13 | 586 | 587 | 580 | 584 | 2,400 |
2011/05/12 | 591 | 591 | 586 | 586 | 1,100 |
2011/05/11 | 599 | 601 | 593 | 593 | 3,000 |
2011/05/10 | 593 | 603 | 593 | 598 | 400 |
2011/05/09 | 597 | 597 | 591 | 597 | 500 |
2011/05/06 | 601 | 611 | 591 | 597 | 2,400 |
2011/05/02 | 599 | 607 | 597 | 601 | 2,700 |
2011/04/28 | 589 | 593 | 586 | 589 | 3,500 |
2011/04/27 | 579 | 588 | 579 | 582 | 1,500 |
2011/04/26 | 586 | 586 | 579 | 579 | 5,200 |
2011/04/25 | 581 | 588 | 580 | 586 | 5,100 |
2011/04/22 | 587 | 600 | 586 | 600 | 1,000 |
2011/04/21 | 594 | 594 | 584 | 587 | 3,800 |
2011/04/20 | 586 | 597 | 586 | 589 | 1,800 |
2011/04/19 | 592 | 592 | 587 | 592 | 700 |
2011/04/18 | 588 | 592 | 587 | 592 | 400 |
2011/04/15 | 596 | 597 | 591 | 595 | 3,000 |
2011/04/14 | 579 | 597 | 579 | 597 | 1,500 |
2011/04/13 | 579 | 586 | 578 | 579 | 1,900 |
2011/04/12 | 578 | 584 | 578 | 580 | 3,100 |
2011/04/11 | 592 | 592 | 582 | 582 | 3,300 |
2011/04/08 | 594 | 595 | 571 | 590 | 9,400 |
2011/04/07 | 586 | 602 | 575 | 600 | 8,500 |
2011/04/06 | 600 | 600 | 570 | 596 | 10,900 |
2011/04/05 | 601 | 613 | 593 | 604 | 6,600 |
2011/04/04 | 597 | 610 | 597 | 610 | 4,000 |
2011/04/01 | 585 | 611 | 585 | 611 | 9,100 |
2011/03/31 | 572 | 581 | 572 | 579 | 1,700 |
2011/03/30 | 566 | 580 | 566 | 572 | 7,100 |
2011/03/29 | 570 | 580 | 570 | 574 | 5,100 |
2011/03/28 | 580 | 601 | 566 | 601 | 2,800 |
2011/03/25 | 580 | 600 | 577 | 588 | 7,100 |
2011/03/24 | 584 | 584 | 570 | 570 | 5,400 |
2011/03/23 | 568 | 585 | 566 | 584 | 2,700 |
2011/03/22 | 590 | 590 | 570 | 570 | 2,900 |
2011/03/18 | 525 | 556 | 525 | 556 | 5,200 |
2011/03/17 | 500 | 531 | 500 | 520 | 4,600 |
2011/03/16 | 500 | 535 | 471 | 500 | 8,000 |
2011/03/15 | 540 | 553 | 461 | 498 | 17,200 |
2011/03/14 | 581 | 591 | 527 | 527 | 11,100 |
2011/03/11 | 625 | 627 | 617 | 623 | 14,100 |
2011/03/10 | 615 | 621 | 615 | 616 | 1,800 |
2011/03/09 | 616 | 620 | 616 | 616 | 2,400 |
2011/03/08 | 615 | 617 | 615 | 615 | 1,700 |
2011/03/07 | 617 | 619 | 615 | 618 | 2,600 |
2011/03/04 | 626 | 626 | 617 | 618 | 1,600 |
2011/03/03 | 616 | 616 | 616 | 616 | 500 |
2011/03/02 | 621 | 627 | 616 | 616 | 2,100 |
2011/03/01 | 623 | 629 | 621 | 621 | 4,700 |
2011/02/28 | 622 | 622 | 615 | 620 | 600 |
2011/02/25 | 623 | 623 | 610 | 618 | 3,400 |
2011/02/24 | 619 | 622 | 616 | 618 | 700 |
2011/02/23 | 619 | 622 | 615 | 615 | 3,400 |
2011/02/22 | 618 | 619 | 618 | 619 | 800 |
2011/02/21 | 621 | 624 | 621 | 622 | 500 |
2011/02/18 | 617 | 618 | 617 | 617 | 1,700 |
2011/02/17 | 621 | 625 | 617 | 621 | 2,400 |
2011/02/16 | 612 | 618 | 611 | 618 | 1,300 |
2011/02/15 | 619 | 620 | 616 | 617 | 3,200 |
2011/02/14 | 624 | 625 | 620 | 625 | 1,800 |
2011/02/10 | 618 | 623 | 618 | 619 | 1,200 |
2011/02/09 | 617 | 619 | 617 | 618 | 1,500 |
2011/02/08 | 614 | 624 | 614 | 620 | 2,100 |
2011/02/07 | 608 | 618 | 608 | 614 | 3,800 |
2011/02/04 | 610 | 620 | 610 | 618 | 1,400 |
2011/02/03 | 612 | 623 | 612 | 614 | 2,200 |
2011/02/02 | 614 | 618 | 614 | 617 | 3,500 |
2011/02/01 | 625 | 625 | 613 | 615 | 2,500 |
2011/01/31 | 616 | 618 | 611 | 618 | 1,800 |
2011/01/28 | 622 | 624 | 611 | 624 | 2,700 |
2011/01/27 | 617 | 618 | 607 | 616 | 1,300 |
2011/01/26 | 625 | 626 | 618 | 626 | 2,100 |
2011/01/25 | 617 | 628 | 617 | 626 | 1,600 |
2011/01/24 | 617 | 619 | 608 | 617 | 11,700 |
2011/01/21 | 613 | 618 | 598 | 598 | 1,600 |
2011/01/20 | 627 | 627 | 617 | 618 | 1,500 |
2011/01/19 | 632 | 632 | 622 | 627 | 1,800 |
2011/01/18 | 628 | 633 | 619 | 629 | 4,800 |
2011/01/17 | 625 | 625 | 620 | 625 | 4,800 |
2011/01/14 | 602 | 630 | 602 | 615 | 3,800 |
2011/01/13 | 597 | 604 | 597 | 601 | 3,800 |
2011/01/12 | 597 | 599 | 590 | 597 | 3,900 |
2011/01/11 | 599 | 600 | 594 | 600 | 3,100 |
2011/01/07 | 598 | 599 | 596 | 596 | 1,700 |
2011/01/06 | 595 | 598 | 595 | 597 | 4,100 |
2011/01/05 | 584 | 594 | 584 | 593 | 3,200 |
2011/01/04 | 588 | 595 | 585 | 588 | 6,400 |