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 |
---|---|---|---|---|---|
2004/12/30 | 820 | 823 | 820 | 823 | 2,900 |
2004/12/29 | 820 | 822 | 820 | 820 | 1,100 |
2004/12/28 | 820 | 820 | 817 | 817 | 2,200 |
2004/12/27 | 820 | 820 | 811 | 812 | 4,400 |
2004/12/24 | 819 | 819 | 812 | 812 | 4,100 |
2004/12/22 | 811 | 816 | 811 | 815 | 1,800 |
2004/12/21 | 811 | 819 | 811 | 819 | 1,400 |
2004/12/20 | 808 | 810 | 807 | 808 | 1,700 |
2004/12/17 | 809 | 810 | 809 | 810 | 400 |
2004/12/16 | 815 | 820 | 807 | 820 | 5,000 |
2004/12/15 | 825 | 825 | 813 | 813 | 2,300 |
2004/12/14 | 829 | 829 | 824 | 824 | 1,300 |
2004/12/13 | 830 | 830 | 825 | 825 | 2,400 |
2004/12/10 | 819 | 824 | 817 | 824 | 1,200 |
2004/12/09 | 815 | 816 | 815 | 816 | 400 |
2004/12/08 | 825 | 825 | 825 | 825 | 1,600 |
2004/12/07 | 816 | 816 | 816 | 816 | 200 |
2004/12/06 | 827 | 827 | 821 | 821 | 600 |
2004/12/03 | 826 | 830 | 820 | 830 | 900 |
2004/12/02 | 820 | 820 | 820 | 820 | 300 |
2004/12/01 | 825 | 825 | 815 | 820 | 1,000 |
2004/11/30 | 813 | 816 | 813 | 815 | 900 |
2004/11/29 | 823 | 823 | 813 | 813 | 2,200 |
2004/11/26 | 826 | 826 | 813 | 813 | 6,100 |
2004/11/25 | 825 | 826 | 813 | 813 | 2,600 |
2004/11/24 | 811 | 823 | 811 | 823 | 700 |
2004/11/22 | 827 | 827 | 823 | 823 | 1,100 |
2004/11/18 | 818 | 818 | 815 | 818 | 1,500 |
2004/11/17 | 818 | 818 | 818 | 818 | 800 |
2004/11/16 | 820 | 820 | 818 | 818 | 8,000 |
2004/11/15 | 834 | 834 | 820 | 820 | 5,200 |
2004/11/12 | 822 | 825 | 822 | 824 | 5,100 |
2004/11/11 | 819 | 820 | 818 | 820 | 1,000 |
2004/11/10 | 807 | 815 | 807 | 815 | 1,600 |
2004/11/09 | 808 | 808 | 808 | 808 | 400 |
2004/11/08 | 810 | 810 | 807 | 808 | 5,500 |
2004/11/05 | 820 | 826 | 812 | 814 | 1,300 |
2004/11/04 | 819 | 819 | 807 | 808 | 800 |
2004/11/02 | 800 | 803 | 796 | 803 | 3,500 |
2004/11/01 | 806 | 810 | 798 | 800 | 10,400 |
2004/10/29 | 829 | 829 | 808 | 810 | 3,000 |
2004/10/28 | 817 | 826 | 816 | 826 | 2,100 |
2004/10/27 | 834 | 834 | 817 | 817 | 1,800 |
2004/10/26 | 829 | 835 | 816 | 816 | 4,600 |
2004/10/25 | 819 | 820 | 819 | 820 | 2,100 |
2004/10/22 | 817 | 818 | 817 | 818 | 2,000 |
2004/10/21 | 820 | 822 | 817 | 817 | 1,800 |
2004/10/20 | 820 | 820 | 820 | 820 | 1,900 |
2004/10/19 | 821 | 825 | 820 | 825 | 1,700 |
2004/10/18 | 823 | 823 | 820 | 821 | 4,000 |
2004/10/15 | 837 | 837 | 830 | 836 | 2,400 |
2004/10/14 | 836 | 836 | 828 | 830 | 5,300 |
2004/10/13 | 860 | 860 | 832 | 835 | 8,800 |
2004/10/12 | 830 | 830 | 830 | 830 | 3,200 |
2004/10/08 | 830 | 830 | 830 | 830 | 700 |
2004/10/07 | 829 | 829 | 825 | 825 | 400 |
2004/10/06 | 821 | 822 | 820 | 820 | 2,700 |
2004/10/05 | 825 | 830 | 825 | 830 | 700 |
2004/10/04 | 825 | 830 | 825 | 825 | 5,100 |
2004/10/01 | 830 | 830 | 817 | 818 | 1,200 |
2004/09/30 | 829 | 829 | 817 | 820 | 1,900 |
2004/09/28 | 841 | 841 | 830 | 830 | 1,000 |
2004/09/27 | 831 | 835 | 831 | 832 | 1,500 |
2004/09/24 | 864 | 864 | 860 | 863 | 5,700 |
2004/09/22 | 865 | 865 | 855 | 864 | 4,800 |
2004/09/21 | 865 | 865 | 864 | 864 | 200 |
2004/09/17 | 860 | 865 | 855 | 865 | 2,900 |
2004/09/16 | 867 | 867 | 860 | 867 | 1,900 |
2004/09/15 | 865 | 870 | 865 | 867 | 4,100 |
2004/09/14 | 862 | 870 | 862 | 865 | 5,000 |
2004/09/13 | 858 | 873 | 858 | 870 | 6,300 |
2004/09/10 | 853 | 855 | 846 | 855 | 4,300 |
2004/09/09 | 851 | 854 | 851 | 853 | 5,800 |
2004/09/08 | 851 | 855 | 851 | 854 | 3,900 |
2004/09/07 | 851 | 855 | 850 | 855 | 3,900 |
2004/09/06 | 846 | 856 | 846 | 850 | 6,500 |
2004/09/03 | 849 | 849 | 842 | 843 | 1,800 |
2004/09/02 | 853 | 853 | 837 | 842 | 3,000 |
2004/09/01 | 850 | 852 | 848 | 852 | 3,900 |
2004/08/31 | 849 | 849 | 840 | 848 | 2,900 |
2004/08/30 | 853 | 853 | 836 | 842 | 2,800 |
2004/08/27 | 833 | 853 | 827 | 853 | 3,300 |
2004/08/26 | 843 | 843 | 823 | 833 | 3,300 |
2004/08/25 | 835 | 837 | 835 | 837 | 4,700 |
2004/08/24 | 826 | 835 | 825 | 826 | 3,300 |
2004/08/23 | 835 | 835 | 824 | 825 | 700 |
2004/08/20 | 820 | 822 | 820 | 822 | 6,500 |
2004/08/19 | 829 | 829 | 825 | 825 | 800 |
2004/08/18 | 821 | 825 | 821 | 825 | 1,400 |
2004/08/17 | 829 | 829 | 829 | 829 | 100 |
2004/08/16 | 830 | 830 | 820 | 820 | 5,600 |
2004/08/13 | 835 | 835 | 825 | 830 | 3,200 |
2004/08/12 | 825 | 835 | 825 | 826 | 1,300 |
2004/08/10 | 824 | 829 | 824 | 824 | 1,500 |
2004/08/09 | 829 | 829 | 824 | 825 | 5,500 |
2004/08/06 | 820 | 831 | 820 | 831 | 3,500 |
2004/08/05 | 821 | 821 | 821 | 821 | 200 |
2004/08/04 | 825 | 825 | 821 | 825 | 1,500 |
2004/08/03 | 820 | 825 | 820 | 825 | 1,900 |
2004/08/02 | 829 | 829 | 824 | 824 | 600 |
2004/07/30 | 834 | 834 | 812 | 820 | 3,100 |
2004/07/29 | 820 | 830 | 820 | 820 | 3,600 |
2004/07/28 | 821 | 825 | 820 | 820 | 1,800 |
2004/07/27 | 838 | 838 | 820 | 820 | 2,800 |
2004/07/26 | 841 | 841 | 830 | 839 | 3,000 |
2004/07/23 | 828 | 828 | 828 | 828 | 400 |
2004/07/22 | 835 | 835 | 835 | 835 | 100 |
2004/07/21 | 834 | 840 | 834 | 840 | 900 |
2004/07/20 | 831 | 837 | 831 | 835 | 1,500 |
2004/07/16 | 840 | 840 | 829 | 838 | 4,600 |
2004/07/15 | 850 | 850 | 832 | 843 | 7,500 |
2004/07/14 | 844 | 845 | 835 | 840 | 4,800 |
2004/07/13 | 845 | 850 | 840 | 846 | 5,100 |
2004/07/12 | 845 | 850 | 845 | 845 | 3,400 |
2004/07/09 | 846 | 846 | 828 | 843 | 8,600 |
2004/07/08 | 840 | 844 | 833 | 843 | 3,700 |
2004/07/07 | 844 | 844 | 833 | 844 | 5,200 |
2004/07/06 | 830 | 849 | 826 | 844 | 8,900 |
2004/07/05 | 828 | 848 | 828 | 845 | 2,600 |
2004/07/02 | 842 | 848 | 838 | 848 | 6,900 |
2004/07/01 | 838 | 848 | 836 | 845 | 12,600 |
2004/06/30 | 839 | 840 | 830 | 832 | 4,300 |
2004/06/29 | 839 | 840 | 834 | 840 | 5,200 |
2004/06/28 | 830 | 840 | 830 | 840 | 10,300 |
2004/06/25 | 820 | 827 | 810 | 827 | 10,100 |
2004/06/24 | 819 | 820 | 819 | 820 | 2,800 |
2004/06/23 | 813 | 818 | 813 | 818 | 2,300 |
2004/06/22 | 820 | 820 | 815 | 815 | 4,400 |
2004/06/21 | 819 | 819 | 811 | 819 | 4,200 |
2004/06/18 | 811 | 819 | 810 | 819 | 5,200 |
2004/06/17 | 808 | 820 | 808 | 810 | 12,200 |
2004/06/16 | 804 | 810 | 803 | 810 | 9,900 |
2004/06/15 | 810 | 810 | 800 | 801 | 4,700 |
2004/06/14 | 809 | 809 | 807 | 807 | 6,000 |
2004/06/11 | 802 | 810 | 795 | 810 | 6,000 |
2004/06/10 | 797 | 803 | 790 | 803 | 3,300 |
2004/06/09 | 805 | 805 | 790 | 796 | 2,600 |
2004/06/08 | 800 | 808 | 798 | 808 | 2,300 |
2004/06/07 | 790 | 800 | 790 | 800 | 1,700 |
2004/06/04 | 787 | 795 | 787 | 795 | 3,100 |
2004/06/03 | 791 | 795 | 791 | 795 | 1,000 |
2004/06/02 | 792 | 792 | 790 | 790 | 400 |
2004/06/01 | 803 | 810 | 783 | 810 | 3,000 |
2004/05/31 | 795 | 795 | 782 | 783 | 2,100 |
2004/05/28 | 795 | 798 | 795 | 798 | 500 |
2004/05/27 | 794 | 795 | 794 | 794 | 4,300 |
2004/05/26 | 795 | 800 | 795 | 800 | 6,100 |
2004/05/25 | 795 | 795 | 795 | 795 | 3,100 |
2004/05/24 | 795 | 800 | 795 | 800 | 2,100 |
2004/05/21 | 781 | 798 | 781 | 795 | 2,700 |
2004/05/20 | 780 | 785 | 780 | 780 | 2,400 |
2004/05/19 | 772 | 783 | 770 | 780 | 2,400 |
2004/05/18 | 773 | 773 | 763 | 772 | 1,700 |
2004/05/17 | 783 | 783 | 763 | 763 | 4,900 |
2004/05/14 | 783 | 790 | 783 | 783 | 2,400 |
2004/05/13 | 788 | 789 | 780 | 781 | 2,900 |
2004/05/12 | 781 | 789 | 752 | 789 | 5,400 |
2004/05/11 | 784 | 790 | 780 | 780 | 3,400 |
2004/05/10 | 812 | 813 | 793 | 794 | 8,700 |
2004/05/07 | 819 | 820 | 811 | 811 | 3,800 |
2004/05/06 | 827 | 827 | 818 | 820 | 2,100 |
2004/04/30 | 829 | 833 | 817 | 817 | 6,400 |
2004/04/28 | 829 | 833 | 826 | 830 | 8,700 |
2004/04/27 | 830 | 833 | 827 | 830 | 2,500 |
2004/04/26 | 830 | 832 | 824 | 830 | 5,600 |
2004/04/23 | 811 | 820 | 811 | 818 | 8,300 |
2004/04/22 | 820 | 827 | 811 | 811 | 3,800 |
2004/04/21 | 829 | 834 | 820 | 820 | 6,300 |
2004/04/20 | 826 | 834 | 820 | 820 | 3,400 |
2004/04/19 | 816 | 835 | 816 | 831 | 9,900 |
2004/04/16 | 831 | 831 | 810 | 810 | 11,600 |
2004/04/15 | 829 | 835 | 826 | 826 | 13,000 |
2004/04/14 | 824 | 829 | 824 | 826 | 4,900 |
2004/04/13 | 825 | 830 | 825 | 825 | 4,700 |
2004/04/12 | 829 | 829 | 822 | 822 | 7,300 |
2004/04/09 | 808 | 812 | 808 | 809 | 4,200 |
2004/04/08 | 818 | 820 | 808 | 820 | 5,400 |
2004/04/07 | 822 | 822 | 819 | 820 | 7,400 |
2004/04/06 | 830 | 830 | 822 | 822 | 5,700 |
2004/04/05 | 825 | 830 | 825 | 826 | 4,000 |
2004/04/02 | 825 | 835 | 821 | 822 | 6,500 |
2004/04/01 | 836 | 836 | 827 | 827 | 5,200 |
2004/03/31 | 860 | 860 | 845 | 845 | 4,700 |
2004/03/30 | 860 | 884 | 860 | 860 | 24,400 |
2004/03/29 | 822 | 825 | 819 | 824 | 3,000 |
2004/03/26 | 829 | 829 | 825 | 825 | 8,500 |
2004/03/25 | 835 | 835 | 830 | 830 | 8,200 |
2004/03/24 | 832 | 836 | 830 | 830 | 6,500 |
2004/03/23 | 832 | 832 | 830 | 830 | 7,700 |
2004/03/22 | 834 | 838 | 832 | 832 | 4,900 |
2004/03/19 | 835 | 835 | 823 | 823 | 5,100 |
2004/03/18 | 846 | 846 | 810 | 810 | 6,500 |
2004/03/17 | 791 | 850 | 791 | 840 | 14,600 |
2004/03/16 | 799 | 800 | 790 | 790 | 12,200 |
2004/03/15 | 800 | 801 | 795 | 796 | 6,800 |
2004/03/12 | 802 | 802 | 796 | 800 | 6,700 |
2004/03/11 | 802 | 805 | 800 | 800 | 7,800 |
2004/03/10 | 801 | 810 | 801 | 806 | 7,400 |
2004/03/09 | 807 | 807 | 790 | 800 | 7,400 |
2004/03/08 | 810 | 811 | 807 | 807 | 9,900 |
2004/03/05 | 797 | 800 | 792 | 800 | 13,000 |
2004/03/04 | 767 | 795 | 767 | 789 | 15,500 |
2004/03/03 | 768 | 768 | 767 | 767 | 2,500 |
2004/03/02 | 760 | 763 | 760 | 763 | 4,000 |
2004/03/01 | 755 | 760 | 752 | 755 | 8,600 |
2004/02/27 | 750 | 757 | 745 | 757 | 5,600 |
2004/02/26 | 748 | 750 | 745 | 748 | 5,600 |
2004/02/25 | 740 | 744 | 740 | 744 | 6,500 |
2004/02/24 | 736 | 740 | 736 | 740 | 1,000 |
2004/02/23 | 730 | 740 | 730 | 739 | 9,400 |
2004/02/20 | 729 | 732 | 728 | 732 | 4,800 |
2004/02/19 | 729 | 729 | 729 | 729 | 200 |
2004/02/18 | 730 | 730 | 729 | 729 | 2,200 |
2004/02/17 | 720 | 735 | 720 | 730 | 3,400 |
2004/02/16 | 733 | 733 | 715 | 715 | 4,700 |
2004/02/13 | 712 | 725 | 712 | 718 | 3,500 |
2004/02/12 | 709 | 710 | 704 | 710 | 7,500 |
2004/02/10 | 703 | 703 | 703 | 703 | 1,400 |
2004/02/09 | 703 | 707 | 703 | 703 | 3,600 |
2004/02/06 | 706 | 710 | 700 | 703 | 3,800 |
2004/02/05 | 715 | 715 | 701 | 704 | 1,500 |
2004/02/04 | 710 | 715 | 705 | 715 | 2,300 |
2004/02/03 | 713 | 713 | 710 | 710 | 3,200 |
2004/02/02 | 702 | 713 | 702 | 713 | 3,500 |
2004/01/30 | 722 | 722 | 722 | 722 | 1,200 |
2004/01/29 | 704 | 715 | 704 | 715 | 1,100 |
2004/01/28 | 720 | 720 | 700 | 710 | 4,600 |
2004/01/27 | 722 | 725 | 721 | 722 | 2,300 |
2004/01/26 | 735 | 735 | 732 | 732 | 3,900 |
2004/01/23 | 725 | 725 | 725 | 725 | 400 |
2004/01/22 | 720 | 725 | 720 | 722 | 4,400 |
2004/01/21 | 720 | 730 | 720 | 725 | 3,400 |
2004/01/20 | 720 | 730 | 720 | 730 | 3,900 |
2004/01/19 | 719 | 725 | 719 | 725 | 1,400 |
2004/01/16 | 725 | 725 | 720 | 725 | 2,400 |
2004/01/15 | 725 | 725 | 710 | 712 | 7,500 |
2004/01/14 | 719 | 719 | 715 | 716 | 3,100 |
2004/01/13 | 733 | 733 | 720 | 720 | 2,100 |
2004/01/09 | 695 | 703 | 695 | 703 | 3,600 |
2004/01/08 | 700 | 703 | 700 | 700 | 1,500 |
2004/01/07 | 700 | 700 | 700 | 700 | 1,500 |
2004/01/06 | 698 | 700 | 695 | 700 | 9,000 |
2004/01/05 | 692 | 708 | 692 | 700 | 800 |