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 |
---|---|---|---|---|---|
2003/12/30 | 699 | 699 | 689 | 691 | 1,600 |
2003/12/29 | 665 | 685 | 665 | 685 | 4,000 |
2003/12/26 | 696 | 696 | 696 | 696 | 2,400 |
2003/12/25 | 681 | 686 | 681 | 686 | 600 |
2003/12/24 | 669 | 682 | 669 | 680 | 6,800 |
2003/12/22 | 690 | 690 | 685 | 689 | 2,700 |
2003/12/19 | 685 | 685 | 685 | 685 | 1,100 |
2003/12/18 | 695 | 695 | 685 | 685 | 1,700 |
2003/12/17 | 692 | 695 | 692 | 695 | 1,100 |
2003/12/16 | 690 | 692 | 684 | 692 | 2,000 |
2003/12/15 | 680 | 692 | 680 | 692 | 6,000 |
2003/12/12 | 684 | 690 | 681 | 690 | 1,100 |
2003/12/11 | 684 | 684 | 684 | 684 | 2,100 |
2003/12/09 | 676 | 689 | 676 | 689 | 500 |
2003/12/08 | 680 | 680 | 675 | 675 | 800 |
2003/12/05 | 699 | 699 | 698 | 699 | 2,400 |
2003/12/04 | 698 | 698 | 675 | 680 | 3,100 |
2003/12/02 | 668 | 677 | 668 | 675 | 1,200 |
2003/12/01 | 698 | 698 | 698 | 698 | 1,100 |
2003/11/28 | 695 | 699 | 690 | 699 | 800 |
2003/11/27 | 690 | 690 | 690 | 690 | 500 |
2003/11/26 | 690 | 690 | 670 | 690 | 1,500 |
2003/11/25 | 670 | 670 | 670 | 670 | 1,000 |
2003/11/21 | 670 | 670 | 665 | 670 | 3,800 |
2003/11/20 | 671 | 671 | 670 | 670 | 500 |
2003/11/19 | 673 | 673 | 670 | 670 | 2,600 |
2003/11/18 | 673 | 677 | 670 | 671 | 3,600 |
2003/11/17 | 702 | 702 | 673 | 677 | 4,300 |
2003/11/14 | 695 | 700 | 695 | 700 | 500 |
2003/11/13 | 692 | 692 | 690 | 690 | 800 |
2003/11/12 | 690 | 690 | 690 | 690 | 600 |
2003/11/10 | 680 | 700 | 680 | 680 | 4,500 |
2003/11/07 | 705 | 705 | 703 | 703 | 1,800 |
2003/11/06 | 705 | 705 | 705 | 705 | 1,100 |
2003/11/05 | 705 | 705 | 705 | 705 | 300 |
2003/11/04 | 705 | 705 | 700 | 700 | 400 |
2003/10/31 | 731 | 731 | 700 | 705 | 1,600 |
2003/10/30 | 690 | 701 | 690 | 701 | 5,600 |
2003/10/29 | 710 | 710 | 700 | 700 | 800 |
2003/10/28 | 700 | 709 | 700 | 700 | 1,300 |
2003/10/27 | 675 | 705 | 675 | 705 | 3,000 |
2003/10/24 | 691 | 710 | 680 | 680 | 3,700 |
2003/10/23 | 703 | 703 | 680 | 680 | 4,300 |
2003/10/22 | 705 | 705 | 702 | 702 | 500 |
2003/10/21 | 730 | 730 | 720 | 721 | 1,400 |
2003/10/20 | 730 | 730 | 702 | 730 | 4,200 |
2003/10/17 | 720 | 720 | 700 | 720 | 3,200 |
2003/10/16 | 720 | 726 | 710 | 726 | 4,000 |
2003/10/15 | 716 | 743 | 700 | 710 | 6,900 |
2003/10/14 | 690 | 709 | 690 | 709 | 3,000 |
2003/10/10 | 690 | 691 | 682 | 690 | 4,000 |
2003/10/09 | 685 | 690 | 685 | 690 | 800 |
2003/10/08 | 690 | 691 | 680 | 690 | 8,700 |
2003/10/07 | 690 | 700 | 690 | 700 | 2,300 |
2003/10/06 | 695 | 699 | 695 | 695 | 3,000 |
2003/10/03 | 686 | 690 | 676 | 690 | 2,400 |
2003/10/02 | 695 | 700 | 670 | 695 | 10,800 |
2003/10/01 | 700 | 705 | 700 | 705 | 2,100 |
2003/09/30 | 682 | 699 | 682 | 699 | 3,800 |
2003/09/29 | 700 | 705 | 690 | 690 | 3,300 |
2003/09/26 | 700 | 700 | 680 | 700 | 5,900 |
2003/09/25 | 740 | 740 | 730 | 730 | 2,300 |
2003/09/24 | 749 | 749 | 740 | 744 | 4,500 |
2003/09/22 | 745 | 759 | 740 | 745 | 20,900 |
2003/09/19 | 755 | 756 | 745 | 748 | 11,600 |
2003/09/18 | 755 | 755 | 745 | 755 | 1,300 |
2003/09/17 | 750 | 769 | 750 | 750 | 16,100 |
2003/09/16 | 740 | 760 | 740 | 750 | 9,900 |
2003/09/12 | 735 | 740 | 720 | 740 | 9,200 |
2003/09/11 | 736 | 745 | 736 | 740 | 4,300 |
2003/09/10 | 726 | 750 | 726 | 750 | 27,600 |
2003/09/09 | 715 | 728 | 715 | 726 | 3,400 |
2003/09/08 | 713 | 715 | 710 | 715 | 5,900 |
2003/09/05 | 708 | 713 | 705 | 713 | 5,600 |
2003/09/04 | 701 | 715 | 701 | 715 | 1,300 |
2003/09/03 | 695 | 700 | 690 | 700 | 4,700 |
2003/09/02 | 697 | 700 | 695 | 698 | 6,600 |
2003/09/01 | 693 | 695 | 692 | 695 | 8,000 |
2003/08/29 | 690 | 693 | 690 | 690 | 1,700 |
2003/08/28 | 693 | 693 | 685 | 685 | 3,000 |
2003/08/27 | 680 | 698 | 680 | 683 | 3,300 |
2003/08/26 | 671 | 680 | 665 | 680 | 2,900 |
2003/08/25 | 667 | 670 | 665 | 670 | 2,000 |
2003/08/22 | 650 | 660 | 650 | 660 | 3,500 |
2003/08/21 | 656 | 658 | 650 | 651 | 1,100 |
2003/08/20 | 660 | 660 | 655 | 655 | 3,200 |
2003/08/19 | 665 | 665 | 655 | 655 | 5,300 |
2003/08/18 | 660 | 665 | 655 | 660 | 3,400 |
2003/08/15 | 660 | 660 | 655 | 660 | 3,100 |
2003/08/14 | 654 | 655 | 654 | 654 | 1,200 |
2003/08/13 | 652 | 655 | 651 | 653 | 1,500 |
2003/08/12 | 647 | 650 | 645 | 650 | 1,400 |
2003/08/11 | 645 | 645 | 640 | 645 | 600 |
2003/08/08 | 648 | 648 | 642 | 642 | 1,800 |
2003/08/07 | 639 | 655 | 639 | 645 | 1,400 |
2003/08/06 | 638 | 639 | 638 | 638 | 1,400 |
2003/08/05 | 648 | 650 | 639 | 639 | 4,100 |
2003/08/04 | 645 | 655 | 645 | 655 | 1,200 |
2003/08/01 | 648 | 657 | 641 | 657 | 5,300 |
2003/07/31 | 650 | 650 | 647 | 647 | 3,400 |
2003/07/30 | 650 | 650 | 648 | 648 | 1,500 |
2003/07/29 | 650 | 650 | 649 | 650 | 2,900 |
2003/07/28 | 648 | 648 | 640 | 648 | 2,700 |
2003/07/25 | 643 | 650 | 643 | 650 | 3,600 |
2003/07/24 | 635 | 636 | 635 | 636 | 1,400 |
2003/07/23 | 634 | 635 | 633 | 635 | 2,000 |
2003/07/22 | 630 | 646 | 625 | 625 | 3,000 |
2003/07/18 | 634 | 635 | 630 | 630 | 1,600 |
2003/07/17 | 637 | 648 | 636 | 636 | 2,200 |
2003/07/16 | 635 | 650 | 635 | 636 | 5,100 |
2003/07/15 | 636 | 636 | 630 | 635 | 8,700 |
2003/07/14 | 632 | 634 | 632 | 634 | 400 |
2003/07/11 | 634 | 635 | 630 | 630 | 6,400 |
2003/07/10 | 630 | 637 | 630 | 635 | 4,600 |
2003/07/09 | 626 | 633 | 626 | 630 | 6,600 |
2003/07/08 | 613 | 626 | 613 | 626 | 4,100 |
2003/07/07 | 625 | 633 | 625 | 633 | 2,400 |
2003/07/04 | 628 | 628 | 625 | 625 | 6,500 |
2003/07/03 | 626 | 630 | 626 | 628 | 7,700 |
2003/07/02 | 624 | 628 | 624 | 628 | 4,100 |
2003/07/01 | 624 | 628 | 622 | 622 | 3,600 |
2003/06/30 | 624 | 624 | 622 | 624 | 5,100 |
2003/06/27 | 620 | 622 | 619 | 620 | 1,700 |
2003/06/26 | 621 | 622 | 616 | 622 | 4,800 |
2003/06/25 | 613 | 620 | 613 | 620 | 4,200 |
2003/06/24 | 615 | 619 | 613 | 613 | 2,900 |
2003/06/23 | 620 | 622 | 617 | 622 | 2,700 |
2003/06/20 | 616 | 616 | 616 | 616 | 300 |
2003/06/19 | 620 | 620 | 618 | 620 | 3,800 |
2003/06/18 | 619 | 620 | 616 | 616 | 9,000 |
2003/06/17 | 611 | 620 | 611 | 620 | 6,800 |
2003/06/16 | 611 | 612 | 605 | 605 | 8,400 |
2003/06/13 | 618 | 622 | 615 | 620 | 3,900 |
2003/06/12 | 615 | 615 | 615 | 615 | 1,800 |
2003/06/11 | 610 | 615 | 610 | 615 | 3,400 |
2003/06/10 | 605 | 610 | 605 | 610 | 3,900 |
2003/06/09 | 605 | 605 | 605 | 605 | 1,500 |
2003/06/06 | 605 | 605 | 605 | 605 | 1,200 |
2003/06/05 | 602 | 603 | 600 | 602 | 2,400 |
2003/06/04 | 600 | 600 | 600 | 600 | 300 |
2003/06/03 | 606 | 606 | 600 | 600 | 1,100 |
2003/06/02 | 603 | 608 | 603 | 603 | 2,800 |
2003/05/30 | 605 | 605 | 605 | 605 | 1,500 |
2003/05/29 | 600 | 605 | 600 | 605 | 200 |
2003/05/28 | 601 | 608 | 600 | 606 | 3,700 |
2003/05/27 | 600 | 605 | 600 | 601 | 4,900 |
2003/05/26 | 600 | 600 | 583 | 583 | 1,700 |
2003/05/23 | 577 | 580 | 577 | 577 | 1,200 |
2003/05/22 | 575 | 595 | 575 | 595 | 1,700 |
2003/05/20 | 580 | 580 | 570 | 575 | 1,200 |
2003/05/19 | 580 | 580 | 579 | 580 | 1,800 |
2003/05/16 | 575 | 580 | 570 | 580 | 1,900 |
2003/05/15 | 570 | 570 | 570 | 570 | 3,600 |
2003/05/14 | 580 | 580 | 570 | 570 | 4,200 |
2003/05/13 | 585 | 585 | 575 | 580 | 2,200 |
2003/05/12 | 580 | 580 | 578 | 580 | 2,100 |
2003/05/09 | 578 | 579 | 570 | 570 | 500 |
2003/05/08 | 576 | 576 | 568 | 568 | 900 |
2003/05/07 | 567 | 574 | 567 | 574 | 3,000 |
2003/05/06 | 574 | 574 | 566 | 570 | 1,700 |
2003/05/02 | 575 | 580 | 565 | 565 | 1,700 |
2003/05/01 | 580 | 580 | 565 | 565 | 2,200 |
2003/04/30 | 568 | 568 | 568 | 568 | 100 |
2003/04/28 | 571 | 579 | 571 | 579 | 600 |
2003/04/25 | 580 | 580 | 580 | 580 | 600 |
2003/04/24 | 570 | 570 | 565 | 565 | 200 |
2003/04/23 | 582 | 582 | 570 | 570 | 3,100 |
2003/04/22 | 562 | 562 | 562 | 562 | 1,000 |
2003/04/21 | 579 | 579 | 579 | 579 | 100 |
2003/04/17 | 580 | 580 | 580 | 580 | 100 |
2003/04/16 | 580 | 582 | 580 | 580 | 3,700 |
2003/04/15 | 580 | 584 | 580 | 584 | 2,400 |
2003/04/14 | 562 | 574 | 560 | 574 | 1,700 |
2003/04/11 | 560 | 560 | 559 | 560 | 4,900 |
2003/04/10 | 586 | 586 | 580 | 586 | 600 |
2003/04/09 | 560 | 560 | 556 | 556 | 5,400 |
2003/04/08 | 551 | 590 | 551 | 589 | 1,600 |
2003/04/07 | 571 | 571 | 557 | 557 | 5,900 |
2003/04/04 | 570 | 570 | 570 | 570 | 100 |
2003/04/03 | 580 | 580 | 580 | 580 | 800 |
2003/03/28 | 580 | 580 | 580 | 580 | 1,000 |
2003/03/26 | 590 | 590 | 590 | 590 | 500 |
2003/03/25 | 585 | 592 | 585 | 591 | 2,900 |
2003/03/24 | 590 | 590 | 585 | 590 | 2,500 |
2003/03/19 | 580 | 580 | 570 | 570 | 1,600 |
2003/03/18 | 580 | 580 | 580 | 580 | 2,100 |
2003/03/17 | 590 | 590 | 580 | 580 | 4,500 |
2003/03/14 | 570 | 580 | 560 | 580 | 4,100 |
2003/03/13 | 570 | 570 | 570 | 570 | 1,700 |
2003/03/12 | 570 | 570 | 560 | 570 | 1,900 |
2003/03/11 | 570 | 580 | 570 | 580 | 1,000 |
2003/03/10 | 580 | 580 | 568 | 570 | 2,400 |
2003/03/07 | 570 | 575 | 568 | 570 | 3,500 |
2003/03/06 | 584 | 584 | 568 | 570 | 4,500 |
2003/03/04 | 590 | 590 | 570 | 570 | 4,100 |
2003/03/03 | 582 | 582 | 570 | 570 | 1,500 |
2003/02/28 | 580 | 580 | 580 | 580 | 200 |
2003/02/27 | 590 | 590 | 590 | 590 | 100 |
2003/02/26 | 613 | 613 | 590 | 590 | 700 |
2003/02/24 | 604 | 605 | 604 | 605 | 1,200 |
2003/02/21 | 610 | 610 | 603 | 603 | 1,800 |
2003/02/20 | 599 | 605 | 590 | 605 | 2,000 |
2003/02/19 | 596 | 600 | 596 | 599 | 3,600 |
2003/02/18 | 596 | 596 | 590 | 596 | 1,300 |
2003/02/17 | 590 | 594 | 589 | 594 | 2,500 |
2003/02/14 | 571 | 590 | 571 | 590 | 4,200 |
2003/02/13 | 579 | 579 | 578 | 578 | 200 |
2003/02/12 | 585 | 585 | 570 | 579 | 1,800 |
2003/02/10 | 565 | 565 | 565 | 565 | 300 |
2003/02/07 | 566 | 577 | 566 | 577 | 700 |
2003/02/06 | 575 | 575 | 561 | 561 | 1,000 |
2003/02/04 | 565 | 577 | 565 | 575 | 700 |
2003/02/03 | 576 | 576 | 576 | 576 | 100 |
2003/01/31 | 579 | 580 | 556 | 556 | 1,600 |
2003/01/30 | 565 | 565 | 565 | 565 | 400 |
2003/01/29 | 570 | 570 | 566 | 566 | 900 |
2003/01/28 | 570 | 570 | 560 | 560 | 500 |
2003/01/27 | 580 | 580 | 571 | 573 | 1,500 |
2003/01/24 | 580 | 580 | 580 | 580 | 900 |
2003/01/23 | 560 | 570 | 558 | 570 | 3,300 |
2003/01/22 | 564 | 564 | 560 | 561 | 2,400 |
2003/01/21 | 575 | 575 | 563 | 563 | 200 |
2003/01/20 | 560 | 560 | 560 | 560 | 300 |
2003/01/17 | 574 | 575 | 574 | 575 | 400 |
2003/01/16 | 574 | 574 | 574 | 574 | 100 |
2003/01/15 | 574 | 574 | 560 | 560 | 6,400 |
2003/01/14 | 561 | 574 | 561 | 574 | 1,500 |
2003/01/10 | 561 | 561 | 561 | 561 | 200 |
2003/01/09 | 575 | 575 | 560 | 560 | 600 |
2003/01/08 | 550 | 550 | 550 | 550 | 800 |
2003/01/07 | 574 | 574 | 574 | 574 | 700 |
2003/01/06 | 573 | 575 | 573 | 574 | 600 |