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 |
---|---|---|---|---|---|
2002/12/30 | 586 | 586 | 586 | 586 | 1,200 |
2002/12/27 | 556 | 556 | 540 | 556 | 2,000 |
2002/12/26 | 560 | 560 | 550 | 556 | 4,000 |
2002/12/25 | 530 | 530 | 525 | 530 | 2,900 |
2002/12/24 | 530 | 535 | 521 | 525 | 4,600 |
2002/12/20 | 525 | 550 | 525 | 549 | 4,100 |
2002/12/19 | 540 | 540 | 525 | 526 | 4,300 |
2002/12/18 | 545 | 549 | 530 | 530 | 7,200 |
2002/12/17 | 531 | 535 | 531 | 533 | 1,400 |
2002/12/16 | 555 | 555 | 530 | 530 | 4,300 |
2002/12/13 | 540 | 550 | 540 | 550 | 600 |
2002/12/12 | 535 | 535 | 535 | 535 | 900 |
2002/12/11 | 540 | 545 | 533 | 533 | 600 |
2002/12/10 | 553 | 553 | 540 | 545 | 1,200 |
2002/12/09 | 533 | 535 | 533 | 533 | 3,300 |
2002/12/06 | 566 | 566 | 533 | 533 | 2,400 |
2002/12/05 | 530 | 550 | 530 | 550 | 2,800 |
2002/12/04 | 550 | 550 | 530 | 530 | 3,100 |
2002/12/03 | 570 | 570 | 550 | 550 | 3,300 |
2002/12/02 | 550 | 560 | 550 | 560 | 500 |
2002/11/29 | 560 | 560 | 550 | 550 | 1,500 |
2002/11/28 | 545 | 560 | 545 | 560 | 400 |
2002/11/27 | 531 | 560 | 531 | 560 | 1,300 |
2002/11/26 | 585 | 585 | 585 | 585 | 700 |
2002/11/25 | 555 | 555 | 555 | 555 | 1,300 |
2002/11/22 | 579 | 579 | 555 | 555 | 400 |
2002/11/21 | 546 | 550 | 546 | 550 | 2,900 |
2002/11/20 | 558 | 580 | 498 | 580 | 10,100 |
2002/11/19 | 570 | 570 | 538 | 538 | 1,300 |
2002/11/18 | 570 | 570 | 570 | 570 | 800 |
2002/11/15 | 589 | 589 | 587 | 589 | 2,300 |
2002/11/14 | 578 | 585 | 577 | 585 | 500 |
2002/11/13 | 589 | 590 | 576 | 576 | 1,100 |
2002/11/12 | 580 | 590 | 580 | 590 | 200 |
2002/11/11 | 590 | 590 | 580 | 580 | 1,900 |
2002/11/08 | 589 | 600 | 589 | 600 | 1,200 |
2002/11/07 | 572 | 600 | 572 | 590 | 1,100 |
2002/11/06 | 581 | 581 | 581 | 581 | 100 |
2002/11/05 | 580 | 610 | 580 | 580 | 1,400 |
2002/11/01 | 570 | 570 | 560 | 570 | 500 |
2002/10/31 | 570 | 580 | 561 | 580 | 1,300 |
2002/10/30 | 561 | 561 | 560 | 560 | 3,200 |
2002/10/29 | 570 | 580 | 570 | 580 | 5,000 |
2002/10/28 | 581 | 581 | 581 | 581 | 100 |
2002/10/25 | 589 | 589 | 581 | 581 | 1,100 |
2002/10/24 | 579 | 579 | 579 | 579 | 100 |
2002/10/23 | 580 | 580 | 580 | 580 | 600 |
2002/10/22 | 572 | 580 | 572 | 580 | 1,200 |
2002/10/21 | 589 | 589 | 570 | 571 | 2,400 |
2002/10/18 | 589 | 589 | 570 | 570 | 1,300 |
2002/10/17 | 580 | 580 | 580 | 580 | 300 |
2002/10/16 | 571 | 580 | 570 | 570 | 2,100 |
2002/10/15 | 570 | 585 | 555 | 570 | 6,600 |
2002/10/11 | 576 | 578 | 570 | 570 | 5,400 |
2002/10/10 | 580 | 581 | 576 | 576 | 4,300 |
2002/10/09 | 590 | 590 | 581 | 581 | 2,900 |
2002/10/08 | 600 | 600 | 590 | 590 | 4,200 |
2002/10/07 | 600 | 600 | 600 | 600 | 700 |
2002/10/04 | 600 | 605 | 600 | 605 | 700 |
2002/10/01 | 620 | 620 | 620 | 620 | 100 |
2002/09/30 | 625 | 625 | 625 | 625 | 600 |
2002/09/27 | 610 | 610 | 600 | 600 | 5,200 |
2002/09/26 | 630 | 630 | 605 | 605 | 900 |
2002/09/25 | 600 | 600 | 600 | 600 | 1,400 |
2002/09/24 | 620 | 622 | 618 | 620 | 6,800 |
2002/09/20 | 636 | 636 | 630 | 630 | 4,000 |
2002/09/19 | 612 | 612 | 612 | 612 | 1,000 |
2002/09/18 | 640 | 640 | 635 | 635 | 2,100 |
2002/09/17 | 640 | 640 | 638 | 638 | 36,200 |
2002/09/13 | 622 | 630 | 622 | 630 | 1,300 |
2002/09/12 | 620 | 620 | 615 | 615 | 1,500 |
2002/09/11 | 625 | 625 | 616 | 616 | 2,100 |
2002/09/10 | 625 | 625 | 615 | 615 | 3,000 |
2002/09/09 | 612 | 631 | 610 | 616 | 2,900 |
2002/09/06 | 616 | 616 | 607 | 615 | 3,100 |
2002/09/05 | 606 | 608 | 606 | 607 | 2,900 |
2002/09/04 | 623 | 624 | 610 | 610 | 7,700 |
2002/09/03 | 648 | 648 | 625 | 625 | 1,000 |
2002/09/02 | 648 | 648 | 648 | 648 | 100 |
2002/08/30 | 630 | 648 | 626 | 648 | 3,700 |
2002/08/29 | 630 | 630 | 627 | 627 | 1,000 |
2002/08/28 | 638 | 638 | 631 | 638 | 1,500 |
2002/08/27 | 630 | 648 | 630 | 648 | 1,500 |
2002/08/26 | 644 | 645 | 635 | 635 | 2,800 |
2002/08/23 | 645 | 645 | 636 | 645 | 2,400 |
2002/08/22 | 645 | 645 | 645 | 645 | 200 |
2002/08/21 | 650 | 650 | 649 | 649 | 400 |
2002/08/20 | 635 | 635 | 631 | 631 | 1,700 |
2002/08/19 | 630 | 630 | 630 | 630 | 500 |
2002/08/16 | 620 | 650 | 620 | 650 | 22,100 |
2002/08/15 | 659 | 659 | 659 | 659 | 1,600 |
2002/08/14 | 630 | 649 | 630 | 649 | 1,200 |
2002/08/13 | 626 | 626 | 626 | 626 | 500 |
2002/08/12 | 660 | 660 | 640 | 650 | 1,900 |
2002/08/08 | 655 | 655 | 631 | 650 | 1,400 |
2002/08/07 | 611 | 631 | 611 | 631 | 2,600 |
2002/08/06 | 605 | 610 | 605 | 610 | 2,000 |
2002/08/05 | 635 | 635 | 635 | 635 | 1,100 |
2002/08/02 | 635 | 635 | 635 | 635 | 1,000 |
2002/08/01 | 655 | 655 | 655 | 655 | 1,900 |
2002/07/31 | 641 | 641 | 635 | 635 | 5,600 |
2002/07/29 | 655 | 660 | 655 | 660 | 1,000 |
2002/07/26 | 660 | 660 | 645 | 645 | 1,800 |
2002/07/25 | 650 | 650 | 650 | 650 | 700 |
2002/07/24 | 642 | 642 | 642 | 642 | 400 |
2002/07/23 | 650 | 650 | 641 | 641 | 2,400 |
2002/07/22 | 648 | 650 | 648 | 650 | 200 |
2002/07/19 | 668 | 668 | 668 | 668 | 100 |
2002/07/18 | 668 | 668 | 641 | 641 | 4,100 |
2002/07/17 | 668 | 668 | 668 | 668 | 200 |
2002/07/16 | 669 | 669 | 655 | 669 | 3,600 |
2002/07/15 | 690 | 690 | 670 | 670 | 4,500 |
2002/07/12 | 685 | 685 | 660 | 684 | 4,500 |
2002/07/11 | 684 | 685 | 667 | 685 | 1,200 |
2002/07/10 | 680 | 689 | 661 | 681 | 2,300 |
2002/07/08 | 690 | 690 | 670 | 670 | 1,400 |
2002/07/05 | 680 | 680 | 660 | 680 | 2,100 |
2002/07/04 | 680 | 695 | 664 | 670 | 2,700 |
2002/07/03 | 663 | 665 | 663 | 665 | 300 |
2002/07/02 | 662 | 662 | 662 | 662 | 200 |
2002/07/01 | 660 | 660 | 660 | 660 | 300 |
2002/06/28 | 668 | 675 | 665 | 675 | 2,000 |
2002/06/27 | 660 | 660 | 660 | 660 | 5,600 |
2002/06/26 | 669 | 669 | 660 | 660 | 1,100 |
2002/06/25 | 660 | 660 | 660 | 660 | 1,600 |
2002/06/24 | 669 | 669 | 669 | 669 | 400 |
2002/06/21 | 680 | 680 | 660 | 660 | 500 |
2002/06/20 | 661 | 661 | 651 | 651 | 1,100 |
2002/06/19 | 661 | 661 | 661 | 661 | 100 |
2002/06/18 | 650 | 650 | 650 | 650 | 500 |
2002/06/17 | 690 | 690 | 690 | 690 | 1,600 |
2002/06/14 | 690 | 690 | 690 | 690 | 200 |
2002/06/13 | 690 | 690 | 690 | 690 | 1,000 |
2002/06/12 | 683 | 683 | 683 | 683 | 1,000 |
2002/06/10 | 690 | 690 | 690 | 690 | 100 |
2002/06/07 | 649 | 690 | 649 | 690 | 1,900 |
2002/06/06 | 699 | 699 | 699 | 699 | 200 |
2002/06/05 | 700 | 700 | 680 | 680 | 1,700 |
2002/06/04 | 701 | 701 | 700 | 700 | 5,100 |
2002/06/03 | 700 | 700 | 700 | 700 | 200 |
2002/05/31 | 698 | 700 | 698 | 700 | 700 |
2002/05/30 | 698 | 698 | 690 | 690 | 1,200 |
2002/05/29 | 691 | 695 | 690 | 690 | 2,800 |
2002/05/28 | 700 | 705 | 690 | 690 | 3,100 |
2002/05/27 | 695 | 705 | 695 | 700 | 1,800 |
2002/05/24 | 690 | 694 | 690 | 694 | 4,200 |
2002/05/23 | 690 | 690 | 690 | 690 | 2,800 |
2002/05/22 | 700 | 700 | 686 | 686 | 4,800 |
2002/05/21 | 682 | 700 | 682 | 686 | 9,300 |
2002/05/20 | 680 | 680 | 680 | 680 | 300 |
2002/05/17 | 675 | 675 | 675 | 675 | 600 |
2002/05/16 | 675 | 675 | 675 | 675 | 200 |
2002/05/15 | 689 | 689 | 670 | 688 | 2,900 |
2002/05/14 | 672 | 688 | 672 | 688 | 200 |
2002/05/13 | 690 | 690 | 670 | 670 | 3,200 |
2002/05/10 | 685 | 704 | 675 | 690 | 10,000 |
2002/05/09 | 655 | 698 | 655 | 675 | 6,000 |
2002/05/08 | 670 | 670 | 670 | 670 | 900 |
2002/05/07 | 670 | 685 | 670 | 670 | 5,400 |
2002/05/02 | 671 | 671 | 670 | 670 | 700 |
2002/05/01 | 676 | 676 | 670 | 670 | 2,300 |
2002/04/30 | 677 | 678 | 670 | 670 | 3,700 |
2002/04/26 | 678 | 678 | 678 | 678 | 700 |
2002/04/25 | 651 | 682 | 651 | 682 | 2,100 |
2002/04/24 | 655 | 655 | 651 | 651 | 1,200 |
2002/04/23 | 665 | 665 | 651 | 651 | 1,200 |
2002/04/22 | 665 | 666 | 665 | 665 | 2,100 |
2002/04/19 | 650 | 665 | 650 | 665 | 2,200 |
2002/04/18 | 649 | 657 | 649 | 657 | 3,000 |
2002/04/17 | 641 | 641 | 625 | 640 | 900 |
2002/04/16 | 640 | 640 | 640 | 640 | 6,200 |
2002/04/15 | 645 | 654 | 645 | 654 | 5,300 |
2002/04/12 | 655 | 655 | 651 | 651 | 600 |
2002/04/11 | 655 | 690 | 651 | 675 | 4,900 |
2002/04/10 | 650 | 650 | 650 | 650 | 700 |
2002/04/09 | 645 | 655 | 645 | 655 | 900 |
2002/04/08 | 650 | 650 | 645 | 645 | 500 |
2002/04/05 | 642 | 644 | 642 | 643 | 3,600 |
2002/04/04 | 641 | 643 | 641 | 642 | 700 |
2002/04/03 | 640 | 660 | 640 | 660 | 900 |
2002/04/02 | 675 | 675 | 640 | 640 | 2,000 |
2002/04/01 | 679 | 679 | 679 | 679 | 200 |
2002/03/29 | 640 | 640 | 621 | 639 | 3,900 |
2002/03/28 | 650 | 650 | 640 | 640 | 2,000 |
2002/03/27 | 670 | 670 | 650 | 650 | 1,700 |
2002/03/26 | 700 | 700 | 670 | 670 | 1,000 |
2002/03/25 | 690 | 705 | 690 | 700 | 6,200 |
2002/03/22 | 687 | 697 | 681 | 697 | 8,300 |
2002/03/20 | 696 | 697 | 680 | 681 | 6,500 |
2002/03/19 | 674 | 710 | 674 | 697 | 26,500 |
2002/03/18 | 660 | 670 | 660 | 670 | 4,400 |
2002/03/15 | 654 | 654 | 650 | 654 | 4,100 |
2002/03/14 | 659 | 659 | 651 | 654 | 1,900 |
2002/03/13 | 658 | 660 | 651 | 660 | 4,900 |
2002/03/12 | 654 | 659 | 650 | 659 | 4,900 |
2002/03/11 | 650 | 656 | 645 | 656 | 1,600 |
2002/03/08 | 640 | 645 | 640 | 645 | 800 |
2002/03/07 | 650 | 650 | 642 | 642 | 3,400 |
2002/03/06 | 643 | 655 | 643 | 655 | 2,100 |
2002/03/05 | 649 | 651 | 642 | 642 | 5,500 |
2002/03/04 | 660 | 660 | 641 | 641 | 300 |
2002/03/01 | 620 | 620 | 620 | 620 | 500 |
2002/02/28 | 620 | 620 | 620 | 620 | 2,900 |
2002/02/27 | 620 | 620 | 620 | 620 | 100 |
2002/02/26 | 620 | 620 | 620 | 620 | 900 |
2002/02/25 | 610 | 620 | 610 | 620 | 1,000 |
2002/02/22 | 605 | 606 | 605 | 606 | 1,500 |
2002/02/21 | 609 | 609 | 609 | 609 | 100 |
2002/02/20 | 605 | 610 | 605 | 610 | 1,500 |
2002/02/19 | 614 | 614 | 610 | 614 | 4,000 |
2002/02/18 | 615 | 615 | 605 | 605 | 2,400 |
2002/02/15 | 614 | 614 | 610 | 610 | 1,900 |
2002/02/14 | 600 | 609 | 600 | 609 | 5,500 |
2002/02/13 | 600 | 600 | 600 | 600 | 2,100 |
2002/02/12 | 587 | 595 | 587 | 595 | 2,300 |
2002/02/08 | 600 | 600 | 600 | 600 | 600 |
2002/02/07 | 595 | 600 | 595 | 600 | 800 |
2002/02/06 | 598 | 598 | 595 | 595 | 2,400 |
2002/02/05 | 600 | 600 | 595 | 600 | 700 |
2002/02/04 | 600 | 600 | 592 | 592 | 2,100 |
2002/02/01 | 599 | 605 | 599 | 605 | 2,500 |
2002/01/31 | 600 | 600 | 599 | 600 | 2,300 |
2002/01/30 | 603 | 603 | 603 | 603 | 400 |
2002/01/29 | 605 | 605 | 591 | 605 | 1,100 |
2002/01/28 | 610 | 610 | 610 | 610 | 100 |
2002/01/25 | 610 | 610 | 600 | 605 | 1,200 |
2002/01/24 | 600 | 600 | 590 | 600 | 4,200 |
2002/01/23 | 599 | 600 | 592 | 592 | 2,500 |
2002/01/22 | 601 | 605 | 600 | 600 | 4,000 |
2002/01/21 | 602 | 605 | 601 | 601 | 2,900 |
2002/01/17 | 601 | 601 | 601 | 601 | 700 |
2002/01/16 | 605 | 605 | 605 | 605 | 100 |
2002/01/15 | 620 | 620 | 606 | 606 | 7,400 |
2002/01/11 | 610 | 610 | 610 | 610 | 1,200 |
2002/01/10 | 610 | 610 | 610 | 610 | 900 |
2002/01/09 | 610 | 610 | 608 | 608 | 2,100 |
2002/01/08 | 605 | 605 | 605 | 605 | 1,000 |
2002/01/07 | 605 | 605 | 605 | 605 | 400 |
2002/01/04 | 603 | 603 | 603 | 603 | 100 |