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 |
|---|---|---|---|---|---|
| 1999/12/30 | 811 | 811 | 801 | 801 | 2,700 |
| 1999/12/29 | 811 | 850 | 801 | 810 | 3,500 |
| 1999/12/28 | 810 | 810 | 805 | 805 | 2,500 |
| 1999/12/27 | 791 | 801 | 791 | 800 | 5,200 |
| 1999/12/24 | 780 | 800 | 780 | 791 | 7,100 |
| 1999/12/22 | 800 | 801 | 790 | 800 | 4,200 |
| 1999/12/21 | 800 | 800 | 770 | 771 | 4,300 |
| 1999/12/20 | 790 | 790 | 789 | 790 | 3,500 |
| 1999/12/17 | 770 | 790 | 770 | 770 | 10,300 |
| 1999/12/16 | 800 | 800 | 770 | 780 | 11,000 |
| 1999/12/15 | 810 | 840 | 800 | 800 | 21,100 |
| 1999/12/14 | 830 | 841 | 825 | 825 | 6,000 |
| 1999/12/13 | 860 | 860 | 830 | 830 | 4,900 |
| 1999/12/10 | 801 | 860 | 800 | 810 | 17,400 |
| 1999/12/09 | 842 | 842 | 800 | 810 | 15,000 |
| 1999/12/08 | 880 | 890 | 860 | 860 | 9,500 |
| 1999/12/07 | 900 | 900 | 870 | 880 | 12,800 |
| 1999/12/06 | 901 | 911 | 901 | 902 | 8,300 |
| 1999/12/03 | 930 | 950 | 930 | 930 | 1,800 |
| 1999/12/02 | 980 | 980 | 950 | 950 | 5,600 |
| 1999/12/01 | 990 | 990 | 970 | 970 | 1,200 |
| 1999/11/30 | 950 | 999 | 950 | 995 | 3,800 |
| 1999/11/29 | 990 | 990 | 950 | 950 | 5,500 |
| 1999/11/26 | 1,020 | 1,020 | 990 | 1,000 | 7,100 |
| 1999/11/25 | 1,000 | 1,023 | 990 | 1,000 | 6,600 |
| 1999/11/24 | 1,030 | 1,030 | 996 | 996 | 5,700 |
| 1999/11/22 | 1,070 | 1,070 | 1,021 | 1,030 | 2,500 |
| 1999/11/19 | 1,011 | 1,070 | 1,011 | 1,070 | 2,800 |
| 1999/11/18 | 1,070 | 1,070 | 1,001 | 1,010 | 2,500 |
| 1999/11/17 | 1,030 | 1,030 | 990 | 1,000 | 3,500 |
| 1999/11/16 | 1,040 | 1,050 | 1,030 | 1,050 | 5,000 |
| 1999/11/15 | 1,000 | 1,050 | 990 | 1,050 | 14,000 |
| 1999/11/12 | 1,005 | 1,040 | 1,000 | 1,000 | 6,700 |
| 1999/11/11 | 1,050 | 1,050 | 1,000 | 1,000 | 12,200 |
| 1999/11/10 | 1,000 | 1,050 | 1,000 | 1,050 | 7,000 |
| 1999/11/09 | 1,072 | 1,072 | 1,000 | 1,000 | 7,700 |
| 1999/11/08 | 1,070 | 1,100 | 1,060 | 1,060 | 7,200 |
| 1999/11/05 | 1,080 | 1,100 | 1,071 | 1,071 | 5,100 |
| 1999/11/04 | 1,120 | 1,121 | 1,080 | 1,080 | 6,700 |
| 1999/11/02 | 1,175 | 1,175 | 1,110 | 1,115 | 7,400 |
| 1999/11/01 | 1,120 | 1,178 | 1,120 | 1,178 | 6,800 |
| 1999/10/29 | 1,100 | 1,100 | 1,080 | 1,098 | 7,500 |
| 1999/10/28 | 1,061 | 1,099 | 1,061 | 1,062 | 10,500 |
| 1999/10/27 | 1,060 | 1,080 | 1,055 | 1,060 | 3,200 |
| 1999/10/26 | 1,070 | 1,080 | 1,060 | 1,060 | 2,200 |
| 1999/10/25 | 1,100 | 1,100 | 1,050 | 1,050 | 17,000 |
| 1999/10/22 | 1,050 | 1,090 | 1,050 | 1,070 | 8,800 |
| 1999/10/21 | 1,060 | 1,090 | 1,050 | 1,050 | 18,200 |
| 1999/10/20 | 990 | 1,050 | 990 | 1,045 | 46,600 |
| 1999/10/18 | 1,284 | 1,284 | 1,267 | 1,270 | 5,200 |
| 1999/10/15 | 1,349 | 1,349 | 1,295 | 1,320 | 4,100 |
| 1999/10/14 | 1,300 | 1,300 | 1,290 | 1,295 | 3,900 |
| 1999/10/13 | 1,331 | 1,331 | 1,300 | 1,300 | 5,400 |
| 1999/10/12 | 1,350 | 1,350 | 1,330 | 1,330 | 3,600 |
| 1999/10/08 | 1,360 | 1,360 | 1,330 | 1,335 | 2,400 |
| 1999/10/07 | 1,395 | 1,400 | 1,360 | 1,360 | 11,400 |
| 1999/10/06 | 1,400 | 1,400 | 1,395 | 1,400 | 4,400 |
| 1999/10/05 | 1,400 | 1,420 | 1,400 | 1,400 | 1,900 |
| 1999/10/04 | 1,350 | 1,421 | 1,350 | 1,400 | 12,200 |
| 1999/10/01 | 1,330 | 1,380 | 1,330 | 1,380 | 3,300 |
| 1999/09/30 | 1,331 | 1,331 | 1,300 | 1,302 | 2,400 |
| 1999/09/29 | 1,380 | 1,380 | 1,291 | 1,291 | 5,900 |
| 1999/09/28 | 1,300 | 1,381 | 1,300 | 1,320 | 2,700 |
| 1999/09/27 | 1,325 | 1,340 | 1,294 | 1,300 | 8,200 |
| 1999/09/24 | 1,351 | 1,351 | 1,301 | 1,321 | 9,700 |
| 1999/09/22 | 1,400 | 1,400 | 1,350 | 1,351 | 8,700 |
| 1999/09/21 | 1,410 | 1,420 | 1,400 | 1,415 | 8,200 |
| 1999/09/20 | 1,440 | 1,460 | 1,430 | 1,460 | 7,500 |
| 1999/09/17 | 1,480 | 1,500 | 1,450 | 1,460 | 6,100 |
| 1999/09/16 | 1,580 | 1,580 | 1,480 | 1,480 | 13,800 |
| 1999/09/14 | 1,560 | 1,590 | 1,520 | 1,520 | 12,700 |
| 1999/09/13 | 1,551 | 1,589 | 1,530 | 1,550 | 18,700 |
| 1999/09/10 | 1,600 | 1,600 | 1,500 | 1,500 | 8,600 |
| 1999/09/09 | 1,600 | 1,600 | 1,570 | 1,570 | 4,900 |
| 1999/09/08 | 1,624 | 1,624 | 1,561 | 1,561 | 9,000 |
| 1999/09/07 | 1,650 | 1,659 | 1,603 | 1,640 | 13,000 |
| 1999/09/06 | 1,639 | 1,670 | 1,630 | 1,650 | 28,300 |
| 1999/09/03 | 1,650 | 1,680 | 1,551 | 1,588 | 33,800 |
| 1999/09/02 | 1,500 | 1,600 | 1,490 | 1,600 | 34,300 |
| 1999/09/01 | 1,421 | 1,500 | 1,400 | 1,500 | 13,600 |
| 1999/08/31 | 1,400 | 1,450 | 1,390 | 1,400 | 11,600 |
| 1999/08/30 | 1,420 | 1,450 | 1,400 | 1,400 | 17,700 |
| 1999/08/27 | 1,450 | 1,450 | 1,430 | 1,450 | 6,400 |
| 1999/08/26 | 1,500 | 1,500 | 1,440 | 1,440 | 3,600 |
| 1999/08/25 | 1,490 | 1,490 | 1,440 | 1,440 | 2,000 |
| 1999/08/24 | 1,440 | 1,440 | 1,410 | 1,430 | 8,100 |
| 1999/08/23 | 1,460 | 1,500 | 1,430 | 1,450 | 8,600 |
| 1999/08/20 | 1,520 | 1,520 | 1,450 | 1,460 | 4,200 |
| 1999/08/19 | 1,440 | 1,500 | 1,440 | 1,500 | 4,000 |
| 1999/08/18 | 1,580 | 1,590 | 1,510 | 1,510 | 7,300 |
| 1999/08/17 | 1,500 | 1,570 | 1,480 | 1,570 | 9,400 |
| 1999/08/16 | 1,580 | 1,580 | 1,500 | 1,500 | 11,100 |
| 1999/08/13 | 1,460 | 1,530 | 1,460 | 1,520 | 9,700 |
| 1999/08/12 | 1,420 | 1,460 | 1,420 | 1,460 | 3,600 |
| 1999/08/11 | 1,420 | 1,420 | 1,420 | 1,420 | 1,500 |
| 1999/08/10 | 1,410 | 1,450 | 1,410 | 1,410 | 800 |
| 1999/08/09 | 1,420 | 1,420 | 1,332 | 1,380 | 11,100 |
| 1999/08/06 | 1,490 | 1,490 | 1,400 | 1,420 | 15,700 |
| 1999/08/05 | 1,490 | 1,490 | 1,410 | 1,410 | 6,100 |
| 1999/08/04 | 1,520 | 1,520 | 1,460 | 1,490 | 7,200 |
| 1999/08/03 | 1,480 | 1,480 | 1,400 | 1,400 | 11,100 |
| 1999/08/02 | 1,500 | 1,500 | 1,450 | 1,480 | 5,800 |
| 1999/07/30 | 1,500 | 1,510 | 1,450 | 1,500 | 6,400 |
| 1999/07/29 | 1,510 | 1,510 | 1,500 | 1,510 | 6,400 |
| 1999/07/28 | 1,443 | 1,520 | 1,443 | 1,520 | 8,900 |
| 1999/07/27 | 1,520 | 1,520 | 1,473 | 1,480 | 6,500 |
| 1999/07/26 | 1,550 | 1,550 | 1,533 | 1,540 | 2,500 |
| 1999/07/23 | 1,430 | 1,560 | 1,420 | 1,550 | 12,300 |
| 1999/07/22 | 1,590 | 1,600 | 1,530 | 1,560 | 9,300 |
| 1999/07/21 | 1,601 | 1,620 | 1,560 | 1,590 | 18,400 |
| 1999/07/19 | 1,600 | 1,650 | 1,600 | 1,600 | 13,200 |
| 1999/07/16 | 1,660 | 1,700 | 1,600 | 1,600 | 29,300 |
| 1999/07/15 | 1,700 | 1,700 | 1,640 | 1,650 | 23,200 |
| 1999/07/14 | 1,630 | 1,700 | 1,610 | 1,680 | 44,500 |
| 1999/07/13 | 1,640 | 1,650 | 1,600 | 1,600 | 14,100 |
| 1999/07/12 | 1,650 | 1,651 | 1,600 | 1,610 | 28,700 |
| 1999/07/09 | 1,671 | 1,680 | 1,550 | 1,600 | 19,000 |
| 1999/07/08 | 1,740 | 1,740 | 1,650 | 1,710 | 16,800 |
| 1999/07/07 | 1,771 | 1,771 | 1,700 | 1,710 | 37,000 |
| 1999/07/06 | 1,800 | 1,814 | 1,740 | 1,760 | 56,300 |
| 1999/07/05 | 1,750 | 1,820 | 1,730 | 1,800 | 107,500 |
| 1999/07/02 | 1,600 | 1,740 | 1,600 | 1,720 | 120,000 |
| 1999/07/01 | 1,520 | 1,570 | 1,520 | 1,567 | 37,200 |
| 1999/06/30 | 1,560 | 1,597 | 1,490 | 1,520 | 30,700 |
| 1999/06/29 | 1,550 | 1,600 | 1,550 | 1,560 | 39,400 |
| 1999/06/28 | 1,450 | 1,540 | 1,450 | 1,540 | 23,500 |
| 1999/06/25 | 1,500 | 1,500 | 1,450 | 1,450 | 22,000 |
| 1999/06/24 | 1,560 | 1,560 | 1,500 | 1,510 | 29,600 |
| 1999/06/23 | 1,600 | 1,600 | 1,540 | 1,550 | 64,700 |
| 1999/06/22 | 1,520 | 1,600 | 1,490 | 1,600 | 119,900 |
| 1999/06/21 | 1,480 | 1,500 | 1,450 | 1,485 | 124,400 |
| 1999/06/18 | 1,370 | 1,450 | 1,370 | 1,410 | 119,200 |
| 1999/06/17 | 1,250 | 1,310 | 1,250 | 1,310 | 68,600 |
| 1999/06/16 | 1,190 | 1,240 | 1,166 | 1,235 | 34,200 |
| 1999/06/15 | 1,180 | 1,180 | 1,160 | 1,171 | 20,800 |
| 1999/06/14 | 1,151 | 1,161 | 1,150 | 1,151 | 10,400 |
| 1999/06/11 | 1,160 | 1,160 | 1,150 | 1,150 | 18,000 |
| 1999/06/10 | 1,160 | 1,160 | 1,130 | 1,160 | 12,000 |
| 1999/06/09 | 1,159 | 1,160 | 1,150 | 1,150 | 7,400 |
| 1999/06/08 | 1,200 | 1,200 | 1,155 | 1,160 | 9,600 |
| 1999/06/07 | 1,150 | 1,190 | 1,150 | 1,190 | 24,000 |
| 1999/06/04 | 1,085 | 1,150 | 1,085 | 1,150 | 11,100 |
| 1999/06/03 | 1,125 | 1,125 | 1,080 | 1,080 | 2,900 |
| 1999/06/02 | 1,120 | 1,125 | 1,120 | 1,125 | 7,800 |
| 1999/06/01 | 1,052 | 1,120 | 1,052 | 1,120 | 6,000 |
| 1999/05/31 | 1,120 | 1,120 | 1,050 | 1,050 | 1,500 |
| 1999/05/28 | 1,120 | 1,120 | 1,100 | 1,120 | 6,700 |
| 1999/05/27 | 1,139 | 1,139 | 1,130 | 1,130 | 1,200 |
| 1999/05/26 | 1,130 | 1,150 | 1,115 | 1,150 | 12,200 |
| 1999/05/25 | 1,140 | 1,146 | 1,140 | 1,140 | 8,500 |
| 1999/05/24 | 1,150 | 1,160 | 1,140 | 1,160 | 8,100 |
| 1999/05/21 | 1,200 | 1,200 | 1,150 | 1,150 | 18,500 |
| 1999/05/20 | 1,159 | 1,190 | 1,151 | 1,160 | 17,200 |
| 1999/05/19 | 1,180 | 1,180 | 1,150 | 1,150 | 10,900 |
| 1999/05/18 | 1,150 | 1,210 | 1,149 | 1,190 | 18,600 |
| 1999/05/17 | 1,140 | 1,180 | 1,140 | 1,141 | 9,700 |
| 1999/05/14 | 1,214 | 1,214 | 1,200 | 1,200 | 17,100 |
| 1999/05/13 | 1,216 | 1,240 | 1,216 | 1,220 | 20,300 |
| 1999/05/12 | 1,240 | 1,250 | 1,216 | 1,240 | 20,200 |
| 1999/05/11 | 1,240 | 1,250 | 1,215 | 1,250 | 43,800 |
| 1999/05/10 | 1,273 | 1,274 | 1,215 | 1,240 | 51,400 |
| 1999/05/07 | 1,350 | 1,360 | 1,250 | 1,280 | 272,600 |
| 1999/05/06 | 1,200 | 1,200 | 1,200 | 1,200 | 24,200 |
| 1999/04/30 | 1,000 | 1,000 | 1,000 | 1,000 | 42,100 |
| 1999/04/28 | 900 | 900 | 900 | 900 | 10,800 |
| 1999/04/27 | 800 | 820 | 798 | 800 | 22,200 |
| 1999/04/26 | 800 | 805 | 798 | 798 | 46,400 |
| 1999/04/23 | 810 | 820 | 800 | 800 | 18,600 |
| 1999/04/22 | 831 | 850 | 818 | 822 | 28,500 |
| 1999/04/21 | 850 | 850 | 821 | 822 | 10,900 |
| 1999/04/20 | 865 | 880 | 865 | 875 | 15,300 |
| 1999/04/19 | 890 | 890 | 861 | 880 | 11,800 |
| 1999/04/16 | 870 | 880 | 861 | 880 | 6,900 |
| 1999/04/15 | 900 | 900 | 899 | 899 | 3,400 |
| 1999/04/14 | 914 | 914 | 861 | 900 | 4,900 |
| 1999/04/13 | 905 | 910 | 905 | 910 | 45,100 |
| 1999/04/12 | 920 | 920 | 890 | 905 | 7,000 |
| 1999/04/09 | 905 | 920 | 905 | 905 | 7,300 |
| 1999/04/08 | 926 | 926 | 900 | 900 | 8,200 |
| 1999/04/07 | 940 | 940 | 920 | 929 | 20,400 |
| 1999/04/06 | 939 | 940 | 860 | 860 | 32,200 |
| 1999/04/05 | 902 | 949 | 902 | 945 | 35,200 |
| 1999/04/02 | 868 | 878 | 859 | 859 | 16,500 |
| 1999/04/01 | 859 | 878 | 859 | 878 | 7,500 |
| 1999/03/31 | 860 | 860 | 840 | 859 | 8,000 |
| 1999/03/30 | 836 | 930 | 835 | 850 | 22,600 |
| 1999/03/29 | 848 | 848 | 830 | 835 | 16,700 |
| 1999/03/26 | 930 | 930 | 816 | 816 | 17,000 |
| 1999/03/25 | 936 | 960 | 930 | 940 | 25,400 |