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 |
---|---|---|---|---|---|
2001/12/27 | 610 | 610 | 610 | 610 | 100 |
2001/12/26 | 630 | 630 | 620 | 620 | 3,100 |
2001/12/25 | 601 | 602 | 600 | 600 | 1,600 |
2001/12/21 | 601 | 609 | 601 | 602 | 1,400 |
2001/12/20 | 600 | 600 | 600 | 600 | 2,100 |
2001/12/19 | 601 | 601 | 600 | 600 | 2,800 |
2001/12/18 | 623 | 623 | 622 | 622 | 1,800 |
2001/12/17 | 630 | 630 | 623 | 623 | 2,000 |
2001/12/14 | 625 | 625 | 622 | 625 | 2,600 |
2001/12/13 | 630 | 630 | 623 | 630 | 800 |
2001/12/12 | 626 | 626 | 622 | 622 | 600 |
2001/12/11 | 626 | 626 | 626 | 626 | 200 |
2001/12/10 | 645 | 645 | 625 | 625 | 800 |
2001/12/07 | 649 | 649 | 648 | 648 | 1,600 |
2001/12/06 | 640 | 640 | 635 | 635 | 1,500 |
2001/12/05 | 640 | 640 | 640 | 640 | 100 |
2001/12/04 | 639 | 640 | 636 | 640 | 2,200 |
2001/11/30 | 639 | 639 | 639 | 639 | 100 |
2001/11/29 | 639 | 639 | 637 | 637 | 500 |
2001/11/28 | 635 | 635 | 635 | 635 | 900 |
2001/11/26 | 630 | 630 | 630 | 630 | 2,000 |
2001/11/22 | 630 | 630 | 630 | 630 | 2,900 |
2001/11/21 | 630 | 630 | 630 | 630 | 1,100 |
2001/11/20 | 630 | 630 | 630 | 630 | 1,500 |
2001/11/19 | 638 | 638 | 638 | 638 | 200 |
2001/11/16 | 631 | 639 | 630 | 630 | 2,300 |
2001/11/15 | 630 | 639 | 630 | 639 | 4,600 |
2001/11/14 | 631 | 636 | 631 | 635 | 2,500 |
2001/11/13 | 638 | 638 | 632 | 632 | 500 |
2001/11/12 | 635 | 635 | 635 | 635 | 100 |
2001/11/09 | 632 | 632 | 631 | 631 | 900 |
2001/11/08 | 631 | 631 | 631 | 631 | 700 |
2001/11/07 | 631 | 631 | 630 | 630 | 2,000 |
2001/11/06 | 635 | 635 | 630 | 630 | 5,700 |
2001/11/05 | 635 | 645 | 635 | 635 | 2,100 |
2001/11/02 | 639 | 640 | 639 | 640 | 2,000 |
2001/11/01 | 640 | 640 | 631 | 631 | 7,800 |
2001/10/31 | 643 | 650 | 641 | 650 | 2,800 |
2001/10/30 | 648 | 648 | 643 | 643 | 300 |
2001/10/29 | 641 | 641 | 641 | 641 | 600 |
2001/10/26 | 649 | 649 | 636 | 649 | 3,200 |
2001/10/25 | 644 | 644 | 630 | 630 | 2,500 |
2001/10/24 | 635 | 636 | 630 | 630 | 2,800 |
2001/10/23 | 635 | 635 | 630 | 635 | 4,300 |
2001/10/22 | 635 | 640 | 635 | 635 | 6,800 |
2001/10/19 | 640 | 641 | 640 | 641 | 900 |
2001/10/18 | 640 | 640 | 640 | 640 | 3,800 |
2001/10/17 | 645 | 645 | 640 | 640 | 1,100 |
2001/10/16 | 645 | 645 | 645 | 645 | 1,300 |
2001/10/15 | 650 | 650 | 645 | 645 | 2,600 |
2001/10/12 | 650 | 650 | 650 | 650 | 1,000 |
2001/10/11 | 635 | 635 | 635 | 635 | 600 |
2001/10/10 | 640 | 650 | 640 | 650 | 5,200 |
2001/10/09 | 640 | 640 | 636 | 636 | 1,700 |
2001/10/05 | 650 | 650 | 650 | 650 | 200 |
2001/10/04 | 650 | 650 | 650 | 650 | 200 |
2001/10/03 | 650 | 650 | 640 | 640 | 1,200 |
2001/10/02 | 659 | 659 | 650 | 650 | 300 |
2001/10/01 | 650 | 650 | 642 | 650 | 3,500 |
2001/09/27 | 640 | 640 | 640 | 640 | 100 |
2001/09/26 | 655 | 655 | 655 | 655 | 2,300 |
2001/09/25 | 656 | 656 | 655 | 655 | 500 |
2001/09/21 | 645 | 656 | 645 | 656 | 900 |
2001/09/20 | 651 | 652 | 651 | 652 | 1,600 |
2001/09/19 | 650 | 650 | 640 | 650 | 2,300 |
2001/09/18 | 631 | 640 | 631 | 640 | 2,100 |
2001/09/17 | 700 | 700 | 640 | 640 | 5,400 |
2001/09/14 | 652 | 652 | 640 | 640 | 2,200 |
2001/09/13 | 640 | 650 | 640 | 650 | 8,200 |
2001/09/12 | 630 | 650 | 630 | 640 | 6,800 |
2001/09/11 | 680 | 680 | 680 | 680 | 3,400 |
2001/09/10 | 689 | 689 | 682 | 682 | 3,700 |
2001/09/07 | 690 | 690 | 688 | 690 | 2,900 |
2001/09/06 | 692 | 693 | 690 | 690 | 5,100 |
2001/09/05 | 681 | 692 | 681 | 690 | 2,400 |
2001/09/04 | 693 | 693 | 680 | 690 | 7,100 |
2001/09/03 | 699 | 700 | 693 | 693 | 4,100 |
2001/08/31 | 692 | 693 | 692 | 693 | 2,200 |
2001/08/30 | 699 | 699 | 692 | 692 | 1,800 |
2001/08/29 | 700 | 700 | 695 | 695 | 1,900 |
2001/08/28 | 696 | 700 | 696 | 700 | 1,700 |
2001/08/27 | 695 | 696 | 695 | 696 | 1,200 |
2001/08/24 | 699 | 699 | 699 | 699 | 2,300 |
2001/08/23 | 700 | 700 | 690 | 692 | 7,300 |
2001/08/22 | 700 | 700 | 700 | 700 | 100 |
2001/08/21 | 699 | 700 | 692 | 692 | 800 |
2001/08/20 | 700 | 700 | 700 | 700 | 1,700 |
2001/08/17 | 705 | 705 | 690 | 700 | 3,500 |
2001/08/16 | 700 | 700 | 685 | 685 | 6,600 |
2001/08/15 | 705 | 705 | 700 | 700 | 2,000 |
2001/08/14 | 700 | 700 | 695 | 695 | 1,200 |
2001/08/13 | 700 | 700 | 690 | 690 | 2,500 |
2001/08/10 | 700 | 700 | 680 | 700 | 5,000 |
2001/08/09 | 691 | 705 | 691 | 701 | 1,200 |
2001/08/08 | 701 | 701 | 695 | 700 | 1,200 |
2001/08/07 | 701 | 701 | 701 | 701 | 100 |
2001/08/06 | 704 | 704 | 704 | 704 | 800 |
2001/08/03 | 710 | 710 | 690 | 709 | 3,200 |
2001/08/02 | 710 | 710 | 700 | 710 | 3,100 |
2001/08/01 | 699 | 710 | 692 | 710 | 2,900 |
2001/07/31 | 700 | 705 | 690 | 705 | 5,800 |
2001/07/30 | 700 | 700 | 690 | 695 | 2,500 |
2001/07/27 | 705 | 705 | 705 | 705 | 200 |
2001/07/26 | 705 | 705 | 675 | 675 | 6,200 |
2001/07/24 | 702 | 702 | 700 | 700 | 3,100 |
2001/07/23 | 705 | 705 | 702 | 702 | 1,500 |
2001/07/19 | 704 | 704 | 702 | 702 | 1,200 |
2001/07/18 | 702 | 702 | 702 | 702 | 1,000 |
2001/07/17 | 708 | 710 | 706 | 706 | 2,200 |
2001/07/16 | 710 | 710 | 707 | 707 | 4,800 |
2001/07/13 | 705 | 710 | 705 | 710 | 1,500 |
2001/07/12 | 704 | 705 | 701 | 705 | 2,500 |
2001/07/11 | 705 | 705 | 705 | 705 | 1,400 |
2001/07/10 | 700 | 705 | 700 | 705 | 3,300 |
2001/07/09 | 712 | 712 | 700 | 700 | 1,200 |
2001/07/06 | 710 | 719 | 710 | 719 | 5,400 |
2001/07/05 | 715 | 715 | 711 | 715 | 2,300 |
2001/07/04 | 712 | 720 | 711 | 715 | 1,600 |
2001/07/03 | 720 | 720 | 710 | 710 | 2,100 |
2001/07/02 | 720 | 720 | 710 | 720 | 3,300 |
2001/06/28 | 725 | 725 | 720 | 720 | 700 |
2001/06/27 | 709 | 730 | 709 | 730 | 5,500 |
2001/06/26 | 714 | 715 | 714 | 715 | 900 |
2001/06/25 | 706 | 707 | 706 | 707 | 1,200 |
2001/06/22 | 706 | 706 | 706 | 706 | 1,000 |
2001/06/21 | 709 | 709 | 706 | 706 | 400 |
2001/06/20 | 708 | 709 | 692 | 709 | 4,600 |
2001/06/19 | 721 | 721 | 711 | 711 | 900 |
2001/06/18 | 710 | 722 | 710 | 722 | 2,000 |
2001/06/15 | 722 | 722 | 710 | 710 | 3,400 |
2001/06/14 | 714 | 720 | 701 | 710 | 4,700 |
2001/06/13 | 720 | 720 | 713 | 713 | 300 |
2001/06/12 | 720 | 720 | 720 | 720 | 1,000 |
2001/06/11 | 722 | 722 | 712 | 712 | 1,300 |
2001/06/08 | 720 | 722 | 720 | 722 | 1,600 |
2001/06/07 | 710 | 720 | 710 | 710 | 1,800 |
2001/06/06 | 712 | 720 | 712 | 720 | 400 |
2001/06/05 | 711 | 711 | 711 | 711 | 100 |
2001/06/04 | 722 | 722 | 710 | 710 | 6,800 |
2001/06/01 | 740 | 740 | 710 | 710 | 3,500 |
2001/05/31 | 730 | 731 | 730 | 731 | 2,900 |
2001/05/30 | 730 | 749 | 726 | 749 | 4,700 |
2001/05/29 | 727 | 727 | 726 | 726 | 1,300 |
2001/05/28 | 721 | 750 | 721 | 750 | 4,000 |
2001/05/25 | 742 | 742 | 732 | 732 | 900 |
2001/05/24 | 730 | 730 | 730 | 730 | 1,000 |
2001/05/23 | 740 | 750 | 740 | 740 | 900 |
2001/05/22 | 738 | 740 | 738 | 740 | 1,400 |
2001/05/21 | 745 | 770 | 730 | 730 | 10,400 |
2001/05/18 | 753 | 753 | 749 | 749 | 700 |
2001/05/17 | 751 | 755 | 751 | 753 | 1,500 |
2001/05/16 | 741 | 760 | 740 | 750 | 4,900 |
2001/05/15 | 750 | 750 | 741 | 750 | 4,400 |
2001/05/14 | 750 | 755 | 750 | 750 | 3,500 |
2001/05/11 | 751 | 755 | 740 | 745 | 3,300 |
2001/05/10 | 763 | 763 | 750 | 750 | 3,400 |
2001/05/09 | 755 | 760 | 750 | 760 | 2,900 |
2001/05/08 | 755 | 755 | 742 | 750 | 7,900 |
2001/05/07 | 750 | 760 | 750 | 750 | 6,500 |
2001/05/02 | 762 | 765 | 742 | 750 | 5,900 |
2001/05/01 | 753 | 773 | 749 | 763 | 6,400 |
2001/04/27 | 749 | 749 | 733 | 733 | 1,800 |
2001/04/26 | 725 | 750 | 725 | 731 | 11,300 |
2001/04/25 | 720 | 725 | 719 | 725 | 4,400 |
2001/04/24 | 719 | 720 | 719 | 720 | 2,200 |
2001/04/23 | 709 | 715 | 709 | 715 | 8,900 |
2001/04/20 | 708 | 709 | 708 | 709 | 1,200 |
2001/04/19 | 705 | 708 | 700 | 708 | 7,200 |
2001/04/18 | 700 | 705 | 700 | 705 | 4,200 |
2001/04/17 | 701 | 705 | 701 | 705 | 900 |
2001/04/16 | 705 | 705 | 700 | 700 | 5,100 |
2001/04/13 | 702 | 702 | 700 | 702 | 2,200 |
2001/04/12 | 702 | 702 | 702 | 702 | 600 |
2001/04/10 | 700 | 700 | 700 | 700 | 2,000 |
2001/04/09 | 691 | 700 | 691 | 700 | 4,000 |
2001/04/06 | 685 | 700 | 682 | 690 | 2,700 |
2001/04/05 | 677 | 680 | 677 | 677 | 700 |
2001/04/04 | 671 | 680 | 671 | 671 | 1,300 |
2001/04/03 | 660 | 671 | 660 | 671 | 1,600 |
2001/04/02 | 690 | 690 | 690 | 690 | 100 |
2001/03/30 | 705 | 705 | 689 | 689 | 2,800 |
2001/03/29 | 705 | 705 | 705 | 705 | 900 |
2001/03/28 | 706 | 710 | 705 | 705 | 2,900 |
2001/03/27 | 710 | 710 | 705 | 710 | 2,600 |
2001/03/26 | 700 | 710 | 700 | 710 | 7,300 |
2001/03/23 | 699 | 700 | 690 | 690 | 3,200 |
2001/03/22 | 699 | 700 | 689 | 700 | 4,200 |
2001/03/21 | 689 | 700 | 689 | 700 | 300 |
2001/03/19 | 670 | 699 | 670 | 699 | 1,400 |
2001/03/16 | 700 | 700 | 700 | 700 | 1,100 |
2001/03/15 | 700 | 700 | 680 | 680 | 4,700 |
2001/03/14 | 680 | 690 | 680 | 690 | 2,200 |
2001/03/13 | 691 | 691 | 690 | 690 | 300 |
2001/03/12 | 685 | 700 | 685 | 690 | 1,800 |
2001/03/09 | 693 | 693 | 685 | 685 | 2,000 |
2001/03/08 | 695 | 695 | 693 | 693 | 400 |
2001/03/07 | 700 | 700 | 695 | 695 | 2,500 |
2001/03/06 | 695 | 695 | 695 | 695 | 1,100 |
2001/03/05 | 695 | 700 | 693 | 693 | 2,100 |
2001/03/02 | 700 | 700 | 693 | 695 | 4,700 |
2001/03/01 | 700 | 700 | 691 | 700 | 1,500 |
2001/02/28 | 700 | 700 | 690 | 692 | 2,000 |
2001/02/27 | 700 | 700 | 695 | 695 | 1,900 |
2001/02/26 | 700 | 700 | 690 | 690 | 3,400 |
2001/02/23 | 700 | 700 | 700 | 700 | 2,200 |
2001/02/22 | 700 | 700 | 698 | 700 | 2,700 |
2001/02/21 | 700 | 701 | 697 | 701 | 2,600 |
2001/02/20 | 705 | 705 | 700 | 700 | 400 |
2001/02/16 | 700 | 710 | 695 | 700 | 5,800 |
2001/02/15 | 703 | 703 | 698 | 700 | 5,600 |
2001/02/14 | 703 | 703 | 700 | 700 | 1,700 |
2001/02/13 | 701 | 701 | 701 | 701 | 1,300 |
2001/02/09 | 701 | 701 | 700 | 701 | 2,600 |
2001/02/08 | 701 | 701 | 700 | 700 | 300 |
2001/02/07 | 695 | 700 | 695 | 700 | 1,200 |
2001/02/06 | 720 | 720 | 696 | 696 | 1,300 |
2001/02/05 | 710 | 721 | 690 | 721 | 800 |
2001/02/02 | 711 | 712 | 710 | 710 | 2,100 |
2001/02/01 | 730 | 730 | 711 | 711 | 1,900 |
2001/01/31 | 730 | 730 | 730 | 730 | 2,200 |
2001/01/30 | 730 | 730 | 729 | 729 | 1,500 |
2001/01/29 | 731 | 733 | 730 | 730 | 1,500 |
2001/01/26 | 700 | 714 | 700 | 714 | 1,700 |
2001/01/25 | 700 | 700 | 700 | 700 | 6,000 |
2001/01/24 | 689 | 690 | 660 | 660 | 2,400 |
2001/01/23 | 665 | 665 | 660 | 665 | 2,200 |
2001/01/22 | 665 | 665 | 650 | 665 | 2,700 |
2001/01/19 | 650 | 660 | 650 | 660 | 5,000 |
2001/01/18 | 644 | 645 | 630 | 645 | 2,400 |
2001/01/17 | 649 | 649 | 630 | 630 | 3,600 |
2001/01/16 | 645 | 645 | 645 | 645 | 200 |
2001/01/15 | 650 | 650 | 640 | 649 | 6,600 |
2001/01/12 | 630 | 630 | 621 | 621 | 2,700 |
2001/01/11 | 641 | 650 | 630 | 630 | 3,900 |
2001/01/10 | 660 | 660 | 640 | 640 | 1,500 |
2001/01/09 | 668 | 668 | 650 | 650 | 800 |
2001/01/05 | 664 | 664 | 650 | 650 | 1,900 |