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 |
---|---|---|---|---|---|
2000/12/29 | 640 | 640 | 640 | 640 | 700 |
2000/12/28 | 631 | 640 | 631 | 640 | 700 |
2000/12/27 | 660 | 661 | 630 | 630 | 3,600 |
2000/12/26 | 690 | 690 | 651 | 651 | 2,700 |
2000/12/25 | 631 | 651 | 631 | 650 | 900 |
2000/12/22 | 631 | 650 | 630 | 630 | 3,200 |
2000/12/21 | 660 | 660 | 640 | 640 | 2,000 |
2000/12/20 | 670 | 670 | 660 | 670 | 2,400 |
2000/12/19 | 670 | 678 | 670 | 678 | 400 |
2000/12/18 | 650 | 678 | 650 | 678 | 1,500 |
2000/12/15 | 679 | 679 | 675 | 679 | 2,800 |
2000/12/14 | 670 | 679 | 660 | 661 | 4,500 |
2000/12/12 | 667 | 667 | 657 | 657 | 800 |
2000/12/08 | 680 | 680 | 665 | 665 | 6,100 |
2000/12/07 | 677 | 677 | 659 | 660 | 3,400 |
2000/12/06 | 678 | 678 | 660 | 660 | 500 |
2000/12/04 | 650 | 651 | 650 | 651 | 3,100 |
2000/12/01 | 650 | 650 | 630 | 630 | 12,500 |
2000/11/30 | 658 | 658 | 651 | 651 | 3,800 |
2000/11/29 | 670 | 670 | 656 | 656 | 200 |
2000/11/27 | 651 | 670 | 651 | 670 | 600 |
2000/11/24 | 689 | 690 | 689 | 689 | 1,000 |
2000/11/21 | 650 | 650 | 650 | 650 | 200 |
2000/11/20 | 658 | 658 | 658 | 658 | 900 |
2000/11/17 | 670 | 670 | 660 | 660 | 1,600 |
2000/11/16 | 675 | 675 | 675 | 675 | 2,000 |
2000/11/15 | 690 | 690 | 676 | 676 | 2,300 |
2000/11/14 | 679 | 679 | 670 | 679 | 2,200 |
2000/11/13 | 680 | 680 | 675 | 680 | 1,100 |
2000/11/10 | 680 | 680 | 680 | 680 | 100 |
2000/11/09 | 675 | 678 | 675 | 678 | 1,100 |
2000/11/08 | 688 | 688 | 688 | 688 | 1,500 |
2000/11/07 | 661 | 669 | 661 | 669 | 2,000 |
2000/11/06 | 655 | 655 | 645 | 645 | 3,900 |
2000/11/02 | 652 | 660 | 640 | 640 | 19,100 |
2000/11/01 | 666 | 666 | 650 | 650 | 15,700 |
2000/10/31 | 691 | 691 | 660 | 660 | 5,100 |
2000/10/30 | 690 | 690 | 690 | 690 | 1,000 |
2000/10/27 | 675 | 690 | 675 | 690 | 900 |
2000/10/26 | 690 | 690 | 671 | 671 | 1,400 |
2000/10/25 | 695 | 695 | 690 | 694 | 1,500 |
2000/10/24 | 691 | 691 | 691 | 691 | 1,500 |
2000/10/23 | 687 | 690 | 686 | 690 | 900 |
2000/10/19 | 710 | 710 | 660 | 665 | 2,800 |
2000/10/18 | 710 | 710 | 700 | 700 | 1,500 |
2000/10/17 | 696 | 710 | 680 | 710 | 3,700 |
2000/10/16 | 720 | 720 | 700 | 700 | 3,800 |
2000/10/13 | 701 | 701 | 700 | 700 | 2,100 |
2000/10/12 | 706 | 706 | 700 | 700 | 600 |
2000/10/11 | 711 | 711 | 705 | 705 | 5,000 |
2000/10/06 | 710 | 710 | 710 | 710 | 1,500 |
2000/10/05 | 710 | 723 | 705 | 710 | 1,400 |
2000/10/04 | 710 | 724 | 705 | 705 | 1,200 |
2000/10/03 | 725 | 725 | 695 | 695 | 1,900 |
2000/10/02 | 711 | 738 | 691 | 738 | 2,100 |
2000/09/29 | 710 | 710 | 710 | 710 | 400 |
2000/09/28 | 706 | 706 | 706 | 706 | 200 |
2000/09/27 | 700 | 705 | 700 | 705 | 1,400 |
2000/09/26 | 738 | 738 | 730 | 730 | 700 |
2000/09/25 | 760 | 760 | 760 | 760 | 700 |
2000/09/22 | 730 | 730 | 730 | 730 | 2,100 |
2000/09/21 | 740 | 740 | 720 | 730 | 2,700 |
2000/09/20 | 739 | 741 | 739 | 739 | 1,600 |
2000/09/19 | 730 | 750 | 730 | 750 | 2,400 |
2000/09/18 | 764 | 764 | 762 | 762 | 2,400 |
2000/09/14 | 730 | 764 | 730 | 764 | 7,200 |
2000/09/13 | 740 | 740 | 730 | 730 | 5,600 |
2000/09/12 | 740 | 740 | 733 | 733 | 2,500 |
2000/09/11 | 740 | 740 | 732 | 732 | 4,200 |
2000/09/08 | 730 | 744 | 730 | 744 | 1,000 |
2000/09/07 | 732 | 732 | 732 | 732 | 1,000 |
2000/09/06 | 733 | 733 | 730 | 732 | 1,400 |
2000/09/05 | 733 | 745 | 733 | 740 | 1,100 |
2000/09/04 | 730 | 731 | 730 | 731 | 3,200 |
2000/09/01 | 732 | 732 | 730 | 730 | 2,200 |
2000/08/31 | 730 | 747 | 730 | 747 | 500 |
2000/08/30 | 731 | 731 | 731 | 731 | 100 |
2000/08/29 | 749 | 749 | 730 | 730 | 2,500 |
2000/08/28 | 754 | 754 | 736 | 736 | 1,500 |
2000/08/25 | 750 | 755 | 722 | 722 | 3,000 |
2000/08/24 | 750 | 750 | 740 | 740 | 2,300 |
2000/08/23 | 750 | 750 | 750 | 750 | 1,500 |
2000/08/22 | 750 | 750 | 750 | 750 | 1,500 |
2000/08/21 | 740 | 750 | 740 | 750 | 800 |
2000/08/18 | 741 | 750 | 741 | 750 | 200 |
2000/08/17 | 745 | 750 | 740 | 740 | 1,800 |
2000/08/16 | 750 | 750 | 749 | 749 | 1,200 |
2000/08/15 | 750 | 750 | 750 | 750 | 10,100 |
2000/08/14 | 750 | 755 | 746 | 746 | 6,300 |
2000/08/11 | 746 | 746 | 746 | 746 | 500 |
2000/08/10 | 746 | 746 | 746 | 746 | 100 |
2000/08/09 | 733 | 750 | 733 | 750 | 400 |
2000/08/08 | 751 | 751 | 750 | 750 | 1,600 |
2000/08/07 | 751 | 751 | 750 | 750 | 4,600 |
2000/08/04 | 770 | 770 | 750 | 750 | 10,700 |
2000/08/03 | 750 | 750 | 750 | 750 | 7,100 |
2000/08/02 | 760 | 760 | 749 | 750 | 900 |
2000/08/01 | 760 | 760 | 760 | 760 | 400 |
2000/07/31 | 720 | 780 | 720 | 780 | 2,300 |
2000/07/28 | 780 | 780 | 770 | 772 | 6,300 |
2000/07/27 | 780 | 780 | 780 | 780 | 4,100 |
2000/07/26 | 815 | 815 | 780 | 780 | 4,800 |
2000/07/25 | 795 | 795 | 795 | 795 | 100 |
2000/07/24 | 800 | 800 | 800 | 800 | 2,800 |
2000/07/21 | 815 | 815 | 810 | 810 | 800 |
2000/07/19 | 812 | 812 | 803 | 803 | 3,400 |
2000/07/18 | 833 | 833 | 812 | 812 | 5,100 |
2000/07/17 | 831 | 835 | 831 | 832 | 4,900 |
2000/07/14 | 810 | 810 | 801 | 801 | 2,100 |
2000/07/13 | 831 | 831 | 800 | 800 | 1,000 |
2000/07/12 | 831 | 835 | 831 | 831 | 3,100 |
2000/07/11 | 830 | 835 | 830 | 830 | 4,100 |
2000/07/10 | 830 | 840 | 830 | 835 | 5,200 |
2000/07/07 | 845 | 845 | 829 | 830 | 7,700 |
2000/07/06 | 805 | 805 | 800 | 805 | 1,200 |
2000/07/05 | 840 | 845 | 830 | 845 | 12,700 |
2000/07/04 | 850 | 850 | 830 | 845 | 14,100 |
2000/07/03 | 790 | 830 | 785 | 829 | 9,400 |
2000/06/30 | 760 | 770 | 760 | 765 | 2,800 |
2000/06/29 | 750 | 760 | 740 | 751 | 3,500 |
2000/06/28 | 750 | 750 | 740 | 740 | 4,100 |
2000/06/27 | 749 | 750 | 749 | 750 | 2,900 |
2000/06/26 | 750 | 750 | 749 | 749 | 1,200 |
2000/06/23 | 749 | 749 | 735 | 735 | 7,700 |
2000/06/22 | 728 | 750 | 728 | 750 | 6,600 |
2000/06/21 | 728 | 730 | 715 | 728 | 3,400 |
2000/06/20 | 700 | 730 | 691 | 730 | 11,600 |
2000/06/19 | 700 | 700 | 700 | 700 | 2,000 |
2000/06/16 | 700 | 700 | 700 | 700 | 5,100 |
2000/06/15 | 730 | 730 | 700 | 700 | 5,500 |
2000/06/14 | 705 | 705 | 701 | 705 | 1,300 |
2000/06/13 | 707 | 707 | 700 | 700 | 3,400 |
2000/06/12 | 705 | 705 | 705 | 705 | 400 |
2000/06/09 | 704 | 709 | 700 | 709 | 1,500 |
2000/06/08 | 700 | 720 | 700 | 704 | 2,000 |
2000/06/07 | 700 | 700 | 700 | 700 | 1,500 |
2000/06/06 | 710 | 710 | 692 | 702 | 1,600 |
2000/06/05 | 694 | 702 | 694 | 702 | 1,600 |
2000/06/02 | 695 | 695 | 692 | 692 | 1,700 |
2000/06/01 | 710 | 710 | 690 | 700 | 2,200 |
2000/05/31 | 710 | 710 | 710 | 710 | 800 |
2000/05/30 | 691 | 710 | 691 | 710 | 2,300 |
2000/05/29 | 710 | 710 | 700 | 700 | 2,500 |
2000/05/26 | 720 | 720 | 706 | 710 | 1,200 |
2000/05/25 | 700 | 705 | 700 | 705 | 2,600 |
2000/05/24 | 720 | 720 | 702 | 702 | 2,200 |
2000/05/23 | 710 | 720 | 710 | 720 | 1,100 |
2000/05/22 | 701 | 724 | 701 | 701 | 1,400 |
2000/05/19 | 700 | 720 | 700 | 700 | 2,700 |
2000/05/18 | 750 | 750 | 730 | 730 | 6,300 |
2000/05/17 | 745 | 745 | 745 | 745 | 700 |
2000/05/16 | 702 | 710 | 700 | 706 | 6,100 |
2000/05/15 | 780 | 780 | 700 | 700 | 3,700 |
2000/05/12 | 730 | 730 | 730 | 730 | 900 |
2000/05/10 | 730 | 730 | 730 | 730 | 600 |
2000/05/09 | 739 | 739 | 730 | 730 | 2,000 |
2000/05/08 | 730 | 730 | 730 | 730 | 1,100 |
2000/05/02 | 720 | 727 | 687 | 727 | 1,400 |
2000/05/01 | 728 | 728 | 700 | 700 | 3,000 |
2000/04/28 | 685 | 685 | 680 | 680 | 2,800 |
2000/04/27 | 685 | 685 | 685 | 685 | 500 |
2000/04/26 | 708 | 708 | 680 | 685 | 2,200 |
2000/04/25 | 671 | 681 | 671 | 676 | 2,300 |
2000/04/24 | 680 | 715 | 670 | 711 | 4,500 |
2000/04/21 | 700 | 700 | 684 | 684 | 2,900 |
2000/04/20 | 700 | 700 | 693 | 700 | 5,800 |
2000/04/19 | 670 | 700 | 670 | 684 | 5,700 |
2000/04/18 | 698 | 699 | 666 | 666 | 6,600 |
2000/04/17 | 742 | 742 | 720 | 720 | 7,400 |
2000/04/14 | 740 | 741 | 739 | 740 | 1,400 |
2000/04/13 | 736 | 736 | 726 | 726 | 2,000 |
2000/04/12 | 745 | 745 | 730 | 730 | 5,300 |
2000/04/11 | 749 | 749 | 740 | 745 | 2,400 |
2000/04/10 | 730 | 740 | 730 | 740 | 5,600 |
2000/04/07 | 725 | 750 | 725 | 726 | 3,700 |
2000/04/06 | 730 | 750 | 730 | 730 | 2,700 |
2000/04/05 | 750 | 750 | 726 | 750 | 1,900 |
2000/04/04 | 768 | 768 | 750 | 750 | 2,900 |
2000/04/03 | 770 | 775 | 725 | 770 | 6,300 |
2000/03/31 | 750 | 770 | 750 | 770 | 3,200 |
2000/03/30 | 775 | 775 | 750 | 750 | 6,100 |
2000/03/29 | 775 | 775 | 770 | 775 | 3,300 |
2000/03/28 | 780 | 790 | 775 | 775 | 4,300 |
2000/03/27 | 770 | 800 | 770 | 786 | 10,900 |
2000/03/24 | 781 | 785 | 773 | 773 | 7,500 |
2000/03/23 | 780 | 780 | 771 | 780 | 5,100 |
2000/03/22 | 770 | 775 | 770 | 775 | 4,400 |
2000/03/21 | 775 | 776 | 760 | 770 | 9,900 |
2000/03/17 | 780 | 781 | 775 | 780 | 6,600 |
2000/03/16 | 785 | 785 | 778 | 780 | 8,700 |
2000/03/15 | 800 | 800 | 776 | 780 | 7,800 |
2000/03/14 | 780 | 790 | 770 | 775 | 3,400 |
2000/03/13 | 800 | 800 | 780 | 780 | 8,700 |
2000/03/10 | 791 | 800 | 791 | 792 | 3,400 |
2000/03/09 | 800 | 810 | 800 | 810 | 1,100 |
2000/03/08 | 786 | 801 | 786 | 800 | 1,000 |
2000/03/07 | 820 | 820 | 780 | 781 | 14,500 |
2000/03/06 | 811 | 822 | 811 | 815 | 11,500 |
2000/03/03 | 780 | 810 | 780 | 810 | 17,900 |
2000/03/02 | 780 | 780 | 775 | 780 | 19,400 |
2000/03/01 | 777 | 783 | 770 | 775 | 20,400 |
2000/02/29 | 776 | 780 | 775 | 775 | 10,100 |
2000/02/28 | 775 | 780 | 774 | 776 | 4,500 |
2000/02/25 | 780 | 780 | 775 | 775 | 12,200 |
2000/02/24 | 775 | 800 | 775 | 775 | 5,900 |
2000/02/23 | 780 | 780 | 775 | 775 | 2,800 |
2000/02/22 | 781 | 781 | 775 | 775 | 2,300 |
2000/02/21 | 775 | 780 | 775 | 780 | 2,400 |
2000/02/18 | 830 | 830 | 830 | 830 | 1,000 |
2000/02/17 | 775 | 775 | 775 | 775 | 4,700 |
2000/02/16 | 775 | 776 | 770 | 775 | 5,100 |
2000/02/15 | 800 | 800 | 775 | 775 | 12,200 |
2000/02/14 | 811 | 811 | 800 | 801 | 2,000 |
2000/02/10 | 840 | 840 | 810 | 810 | 7,400 |
2000/02/09 | 850 | 850 | 841 | 841 | 300 |
2000/02/08 | 850 | 850 | 840 | 840 | 1,700 |
2000/02/07 | 850 | 880 | 840 | 850 | 2,700 |
2000/02/04 | 889 | 889 | 870 | 880 | 5,000 |
2000/02/03 | 865 | 889 | 855 | 889 | 6,100 |
2000/02/02 | 825 | 859 | 825 | 855 | 4,700 |
2000/02/01 | 841 | 869 | 821 | 821 | 6,700 |
2000/01/31 | 879 | 879 | 841 | 841 | 1,300 |
2000/01/28 | 832 | 850 | 832 | 840 | 2,500 |
2000/01/27 | 860 | 860 | 810 | 811 | 7,700 |
2000/01/26 | 900 | 900 | 865 | 865 | 3,300 |
2000/01/25 | 900 | 900 | 890 | 890 | 700 |
2000/01/24 | 881 | 931 | 881 | 900 | 2,000 |
2000/01/21 | 901 | 901 | 891 | 900 | 4,100 |
2000/01/20 | 949 | 950 | 901 | 901 | 700 |
2000/01/19 | 1,000 | 1,000 | 951 | 951 | 5,400 |
2000/01/18 | 1,040 | 1,040 | 1,000 | 1,000 | 5,900 |
2000/01/17 | 990 | 1,020 | 990 | 1,020 | 10,500 |
2000/01/14 | 1,000 | 1,000 | 940 | 950 | 10,800 |
2000/01/13 | 831 | 909 | 831 | 909 | 4,000 |
2000/01/12 | 820 | 840 | 820 | 825 | 1,600 |
2000/01/11 | 786 | 810 | 785 | 800 | 5,800 |
2000/01/07 | 783 | 790 | 783 | 783 | 1,900 |
2000/01/06 | 789 | 790 | 782 | 782 | 6,900 |
2000/01/05 | 800 | 800 | 780 | 790 | 4,700 |
2000/01/04 | 805 | 806 | 791 | 800 | 5,900 |