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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,487 | 1,497 | 1,474 | 1,479 | 17,000 |
| 2005/12/29 | 1,487 | 1,496 | 1,480 | 1,487 | 27,700 |
| 2005/12/28 | 1,489 | 1,489 | 1,460 | 1,471 | 46,000 |
| 2005/12/27 | 1,449 | 1,490 | 1,445 | 1,481 | 54,500 |
| 2005/12/26 | 1,400 | 1,450 | 1,400 | 1,445 | 91,300 |
| 2005/12/22 | 1,382 | 1,387 | 1,375 | 1,385 | 36,900 |
| 2005/12/21 | 1,376 | 1,382 | 1,370 | 1,379 | 44,200 |
| 2005/12/20 | 1,374 | 1,375 | 1,359 | 1,369 | 42,400 |
| 2005/12/19 | 1,351 | 1,362 | 1,342 | 1,362 | 25,900 |
| 2005/12/16 | 1,346 | 1,346 | 1,336 | 1,342 | 10,200 |
| 2005/12/15 | 1,343 | 1,345 | 1,329 | 1,344 | 12,900 |
| 2005/12/14 | 1,330 | 1,345 | 1,325 | 1,326 | 21,200 |
| 2005/12/13 | 1,347 | 1,347 | 1,321 | 1,326 | 23,900 |
| 2005/12/12 | 1,351 | 1,363 | 1,340 | 1,347 | 24,600 |
| 2005/12/09 | 1,347 | 1,347 | 1,340 | 1,345 | 15,000 |
| 2005/12/08 | 1,369 | 1,370 | 1,350 | 1,350 | 33,200 |
| 2005/12/07 | 1,361 | 1,373 | 1,352 | 1,372 | 43,100 |
| 2005/12/06 | 1,373 | 1,373 | 1,355 | 1,373 | 35,200 |
| 2005/12/05 | 1,370 | 1,394 | 1,369 | 1,377 | 58,600 |
| 2005/12/02 | 1,364 | 1,370 | 1,355 | 1,362 | 73,700 |
| 2005/12/01 | 1,361 | 1,380 | 1,335 | 1,361 | 210,100 |
| 2005/11/30 | 1,385 | 1,385 | 1,361 | 1,361 | 37,200 |
| 2005/11/29 | 1,351 | 1,375 | 1,351 | 1,375 | 29,400 |
| 2005/11/28 | 1,341 | 1,355 | 1,341 | 1,354 | 22,900 |
| 2005/11/25 | 1,330 | 1,345 | 1,324 | 1,335 | 20,600 |
| 2005/11/24 | 1,343 | 1,354 | 1,320 | 1,320 | 46,500 |
| 2005/11/22 | 1,350 | 1,351 | 1,340 | 1,343 | 71,200 |
| 2005/11/21 | 1,349 | 1,380 | 1,342 | 1,350 | 52,500 |
| 2005/11/18 | 1,319 | 1,330 | 1,312 | 1,330 | 12,100 |
| 2005/11/17 | 1,318 | 1,320 | 1,310 | 1,315 | 15,100 |
| 2005/11/16 | 1,282 | 1,318 | 1,282 | 1,315 | 9,500 |
| 2005/11/15 | 1,321 | 1,325 | 1,287 | 1,290 | 16,100 |
| 2005/11/14 | 1,322 | 1,348 | 1,289 | 1,322 | 60,500 |
| 2005/11/11 | 1,395 | 1,395 | 1,341 | 1,382 | 23,600 |
| 2005/11/10 | 1,373 | 1,395 | 1,373 | 1,395 | 13,800 |
| 2005/11/09 | 1,369 | 1,380 | 1,360 | 1,373 | 21,600 |
| 2005/11/08 | 1,355 | 1,370 | 1,355 | 1,366 | 15,200 |
| 2005/11/07 | 1,342 | 1,350 | 1,336 | 1,350 | 19,600 |
| 2005/11/04 | 1,320 | 1,349 | 1,308 | 1,340 | 16,800 |
| 2005/11/02 | 1,295 | 1,315 | 1,295 | 1,308 | 15,400 |
| 2005/11/01 | 1,296 | 1,299 | 1,295 | 1,295 | 2,800 |
| 2005/10/31 | 1,294 | 1,300 | 1,290 | 1,295 | 14,000 |
| 2005/10/28 | 1,299 | 1,299 | 1,285 | 1,297 | 10,000 |
| 2005/10/27 | 1,288 | 1,299 | 1,286 | 1,295 | 17,000 |
| 2005/10/26 | 1,269 | 1,280 | 1,266 | 1,280 | 25,500 |
| 2005/10/25 | 1,254 | 1,270 | 1,254 | 1,265 | 34,100 |
| 2005/10/24 | 1,220 | 1,240 | 1,216 | 1,240 | 12,000 |
| 2005/10/21 | 1,220 | 1,220 | 1,205 | 1,205 | 30,900 |
| 2005/10/20 | 1,244 | 1,260 | 1,225 | 1,225 | 9,300 |
| 2005/10/19 | 1,240 | 1,245 | 1,239 | 1,240 | 5,900 |
| 2005/10/18 | 1,236 | 1,236 | 1,229 | 1,235 | 13,700 |
| 2005/10/17 | 1,230 | 1,230 | 1,224 | 1,230 | 5,500 |
| 2005/10/14 | 1,211 | 1,240 | 1,211 | 1,230 | 7,700 |
| 2005/10/13 | 1,210 | 1,221 | 1,210 | 1,216 | 3,300 |
| 2005/10/12 | 1,237 | 1,240 | 1,220 | 1,235 | 10,500 |
| 2005/10/11 | 1,248 | 1,248 | 1,231 | 1,236 | 5,300 |
| 2005/10/07 | 1,240 | 1,250 | 1,240 | 1,250 | 4,400 |
| 2005/10/06 | 1,260 | 1,260 | 1,235 | 1,259 | 7,900 |
| 2005/10/05 | 1,249 | 1,260 | 1,249 | 1,260 | 5,300 |
| 2005/10/04 | 1,265 | 1,265 | 1,240 | 1,249 | 6,700 |
| 2005/10/03 | 1,270 | 1,270 | 1,240 | 1,260 | 7,800 |
| 2005/09/30 | 1,260 | 1,270 | 1,250 | 1,261 | 6,000 |
| 2005/09/29 | 1,241 | 1,270 | 1,240 | 1,260 | 11,800 |
| 2005/09/28 | 1,234 | 1,243 | 1,234 | 1,240 | 7,800 |
| 2005/09/27 | 1,267 | 1,267 | 1,231 | 1,253 | 8,200 |
| 2005/09/26 | 1,247 | 1,269 | 1,247 | 1,268 | 18,500 |
| 2005/09/22 | 1,234 | 1,245 | 1,229 | 1,245 | 9,900 |
| 2005/09/21 | 1,247 | 1,249 | 1,237 | 1,240 | 8,900 |
| 2005/09/20 | 1,251 | 1,255 | 1,245 | 1,250 | 12,400 |
| 2005/09/16 | 1,242 | 1,250 | 1,239 | 1,245 | 5,700 |
| 2005/09/15 | 1,232 | 1,251 | 1,232 | 1,241 | 8,600 |
| 2005/09/14 | 1,251 | 1,252 | 1,240 | 1,251 | 5,200 |
| 2005/09/13 | 1,240 | 1,250 | 1,240 | 1,250 | 4,500 |
| 2005/09/12 | 1,215 | 1,232 | 1,215 | 1,232 | 14,800 |
| 2005/09/09 | 1,212 | 1,215 | 1,211 | 1,211 | 6,600 |
| 2005/09/08 | 1,205 | 1,217 | 1,205 | 1,210 | 7,500 |
| 2005/09/07 | 1,201 | 1,206 | 1,201 | 1,201 | 4,200 |
| 2005/09/06 | 1,205 | 1,215 | 1,200 | 1,205 | 8,500 |
| 2005/09/05 | 1,208 | 1,208 | 1,205 | 1,205 | 1,200 |
| 2005/09/02 | 1,202 | 1,208 | 1,197 | 1,208 | 4,300 |
| 2005/09/01 | 1,203 | 1,203 | 1,202 | 1,202 | 1,600 |
| 2005/08/31 | 1,204 | 1,205 | 1,200 | 1,202 | 10,400 |
| 2005/08/30 | 1,206 | 1,207 | 1,206 | 1,206 | 2,000 |
| 2005/08/29 | 1,207 | 1,208 | 1,205 | 1,208 | 5,600 |
| 2005/08/26 | 1,208 | 1,208 | 1,199 | 1,203 | 7,100 |
| 2005/08/25 | 1,208 | 1,210 | 1,200 | 1,200 | 7,000 |
| 2005/08/24 | 1,200 | 1,207 | 1,200 | 1,207 | 4,800 |
| 2005/08/23 | 1,215 | 1,215 | 1,200 | 1,200 | 13,800 |
| 2005/08/22 | 1,210 | 1,214 | 1,201 | 1,212 | 6,400 |
| 2005/08/19 | 1,215 | 1,221 | 1,210 | 1,210 | 5,000 |
| 2005/08/18 | 1,216 | 1,221 | 1,211 | 1,215 | 11,400 |
| 2005/08/17 | 1,220 | 1,220 | 1,214 | 1,218 | 5,200 |
| 2005/08/16 | 1,230 | 1,230 | 1,220 | 1,220 | 5,100 |
| 2005/08/15 | 1,226 | 1,228 | 1,219 | 1,225 | 4,600 |
| 2005/08/12 | 1,224 | 1,231 | 1,203 | 1,229 | 7,600 |
| 2005/08/11 | 1,220 | 1,220 | 1,200 | 1,218 | 11,700 |
| 2005/08/10 | 1,200 | 1,215 | 1,200 | 1,200 | 6,000 |
| 2005/08/09 | 1,151 | 1,188 | 1,151 | 1,172 | 27,300 |
| 2005/08/08 | 1,110 | 1,158 | 1,110 | 1,158 | 17,800 |
| 2005/08/05 | 1,200 | 1,215 | 1,190 | 1,190 | 17,000 |
| 2005/08/04 | 1,231 | 1,231 | 1,205 | 1,216 | 3,800 |
| 2005/08/03 | 1,240 | 1,250 | 1,219 | 1,250 | 4,400 |
| 2005/08/02 | 1,250 | 1,250 | 1,239 | 1,250 | 5,500 |
| 2005/08/01 | 1,260 | 1,260 | 1,248 | 1,249 | 8,400 |
| 2005/07/29 | 1,270 | 1,272 | 1,265 | 1,265 | 13,100 |
| 2005/07/28 | 1,270 | 1,270 | 1,261 | 1,270 | 12,700 |
| 2005/07/27 | 1,247 | 1,264 | 1,245 | 1,259 | 9,900 |
| 2005/07/26 | 1,230 | 1,247 | 1,230 | 1,247 | 14,800 |
| 2005/07/25 | 1,192 | 1,210 | 1,189 | 1,210 | 13,900 |
| 2005/07/22 | 1,209 | 1,209 | 1,190 | 1,200 | 6,500 |
| 2005/07/21 | 1,215 | 1,220 | 1,210 | 1,213 | 6,400 |
| 2005/07/20 | 1,230 | 1,230 | 1,218 | 1,222 | 10,300 |
| 2005/07/19 | 1,233 | 1,235 | 1,219 | 1,230 | 6,400 |
| 2005/07/15 | 1,251 | 1,260 | 1,225 | 1,232 | 20,200 |
| 2005/07/14 | 1,235 | 1,248 | 1,234 | 1,240 | 9,000 |
| 2005/07/13 | 1,233 | 1,233 | 1,218 | 1,230 | 10,100 |
| 2005/07/12 | 1,229 | 1,229 | 1,218 | 1,225 | 11,300 |
| 2005/07/11 | 1,240 | 1,246 | 1,196 | 1,235 | 14,700 |
| 2005/07/08 | 1,246 | 1,251 | 1,246 | 1,247 | 4,000 |
| 2005/07/07 | 1,261 | 1,265 | 1,242 | 1,260 | 7,000 |
| 2005/07/06 | 1,244 | 1,270 | 1,240 | 1,261 | 17,400 |
| 2005/07/05 | 1,252 | 1,270 | 1,252 | 1,254 | 6,000 |
| 2005/07/04 | 1,257 | 1,269 | 1,244 | 1,269 | 21,400 |
| 2005/07/01 | 1,272 | 1,272 | 1,243 | 1,262 | 10,600 |
| 2005/06/30 | 1,275 | 1,275 | 1,265 | 1,274 | 9,200 |
| 2005/06/29 | 1,268 | 1,276 | 1,268 | 1,268 | 17,800 |
| 2005/06/28 | 1,270 | 1,270 | 1,260 | 1,265 | 10,900 |
| 2005/06/27 | 1,263 | 1,269 | 1,255 | 1,268 | 50,100 |
| 2005/06/24 | 1,240 | 1,246 | 1,239 | 1,243 | 11,600 |
| 2005/06/23 | 1,250 | 1,255 | 1,242 | 1,252 | 12,700 |
| 2005/06/22 | 1,239 | 1,262 | 1,231 | 1,249 | 26,800 |
| 2005/06/21 | 1,201 | 1,225 | 1,200 | 1,225 | 13,500 |
| 2005/06/20 | 1,216 | 1,216 | 1,180 | 1,192 | 17,900 |
| 2005/06/17 | 1,230 | 1,231 | 1,218 | 1,218 | 11,100 |
| 2005/06/16 | 1,220 | 1,244 | 1,220 | 1,231 | 14,400 |
| 2005/06/15 | 1,220 | 1,224 | 1,205 | 1,224 | 16,900 |
| 2005/06/14 | 1,250 | 1,250 | 1,210 | 1,228 | 28,500 |
| 2005/06/13 | 1,229 | 1,260 | 1,225 | 1,255 | 44,000 |
| 2005/06/10 | 1,180 | 1,220 | 1,173 | 1,215 | 56,100 |
| 2005/06/09 | 1,152 | 1,172 | 1,150 | 1,172 | 41,300 |
| 2005/06/08 | 1,120 | 1,160 | 1,119 | 1,131 | 48,200 |
| 2005/06/07 | 1,102 | 1,116 | 1,101 | 1,110 | 7,200 |
| 2005/06/06 | 1,102 | 1,119 | 1,101 | 1,101 | 7,800 |
| 2005/06/03 | 1,138 | 1,138 | 1,100 | 1,130 | 4,000 |
| 2005/06/02 | 1,139 | 1,139 | 1,115 | 1,138 | 8,100 |
| 2005/06/01 | 1,104 | 1,133 | 1,100 | 1,130 | 16,000 |
| 2005/05/31 | 1,109 | 1,109 | 1,092 | 1,095 | 3,700 |
| 2005/05/30 | 1,090 | 1,110 | 1,080 | 1,090 | 10,000 |
| 2005/05/27 | 1,100 | 1,100 | 1,080 | 1,090 | 5,100 |
| 2005/05/26 | 1,099 | 1,100 | 1,071 | 1,099 | 10,200 |
| 2005/05/25 | 1,098 | 1,100 | 1,081 | 1,081 | 7,200 |
| 2005/05/24 | 1,100 | 1,105 | 1,095 | 1,100 | 9,200 |
| 2005/05/23 | 1,096 | 1,120 | 1,096 | 1,113 | 13,200 |
| 2005/05/20 | 1,075 | 1,090 | 1,061 | 1,061 | 15,000 |
| 2005/05/19 | 1,071 | 1,100 | 1,071 | 1,090 | 18,100 |
| 2005/05/18 | 1,060 | 1,071 | 1,060 | 1,061 | 5,900 |
| 2005/05/17 | 1,105 | 1,113 | 1,022 | 1,080 | 17,800 |
| 2005/05/16 | 1,145 | 1,145 | 1,101 | 1,101 | 18,800 |
| 2005/05/13 | 1,101 | 1,148 | 1,101 | 1,145 | 27,700 |
| 2005/05/12 | 1,110 | 1,124 | 1,092 | 1,100 | 33,500 |
| 2005/05/11 | 1,083 | 1,110 | 1,078 | 1,102 | 43,300 |
| 2005/05/10 | 1,088 | 1,088 | 1,081 | 1,081 | 16,100 |
| 2005/05/09 | 1,088 | 1,090 | 1,080 | 1,081 | 37,500 |
| 2005/05/06 | 1,082 | 1,090 | 1,070 | 1,080 | 47,700 |
| 2005/05/02 | 1,071 | 1,090 | 1,071 | 1,088 | 30,400 |
| 2005/04/28 | 1,045 | 1,070 | 1,037 | 1,069 | 74,100 |
| 2005/04/27 | 1,046 | 1,063 | 1,032 | 1,046 | 95,700 |
| 2005/04/26 | 1,031 | 1,031 | 1,031 | 1,031 | 18,200 |
| 2005/04/25 | 912 | 935 | 912 | 931 | 3,000 |
| 2005/04/22 | 936 | 936 | 922 | 922 | 5,200 |
| 2005/04/21 | 907 | 930 | 900 | 930 | 6,500 |
| 2005/04/20 | 931 | 940 | 930 | 930 | 1,700 |
| 2005/04/19 | 900 | 925 | 900 | 925 | 8,000 |
| 2005/04/18 | 900 | 930 | 900 | 915 | 10,300 |
| 2005/04/15 | 948 | 949 | 940 | 940 | 4,300 |
| 2005/04/14 | 949 | 950 | 944 | 950 | 3,400 |
| 2005/04/13 | 950 | 950 | 944 | 944 | 2,000 |
| 2005/04/12 | 957 | 958 | 942 | 943 | 6,500 |
| 2005/04/11 | 931 | 950 | 931 | 940 | 4,500 |
| 2005/04/08 | 935 | 938 | 921 | 931 | 10,300 |
| 2005/04/07 | 945 | 945 | 940 | 940 | 1,200 |
| 2005/04/06 | 940 | 945 | 939 | 945 | 3,200 |
| 2005/04/05 | 927 | 938 | 926 | 938 | 5,200 |
| 2005/04/04 | 922 | 932 | 922 | 926 | 7,000 |
| 2005/04/01 | 923 | 928 | 920 | 925 | 7,200 |
| 2005/03/31 | 925 | 929 | 921 | 921 | 4,400 |
| 2005/03/30 | 936 | 940 | 910 | 935 | 7,500 |
| 2005/03/29 | 969 | 970 | 950 | 956 | 11,700 |
| 2005/03/28 | 958 | 987 | 958 | 987 | 4,500 |
| 2005/03/25 | 1,007 | 1,007 | 997 | 999 | 18,000 |
| 2005/03/24 | 1,010 | 1,010 | 1,000 | 1,006 | 18,000 |
| 2005/03/23 | 1,000 | 1,017 | 998 | 1,010 | 22,400 |
| 2005/03/22 | 1,000 | 1,000 | 990 | 995 | 20,600 |
| 2005/03/18 | 978 | 985 | 975 | 975 | 14,100 |
| 2005/03/17 | 978 | 980 | 965 | 973 | 8,300 |
| 2005/03/16 | 970 | 978 | 965 | 978 | 13,900 |
| 2005/03/15 | 980 | 980 | 961 | 961 | 14,600 |
| 2005/03/14 | 940 | 961 | 940 | 955 | 12,400 |
| 2005/03/11 | 927 | 932 | 924 | 931 | 10,600 |
| 2005/03/10 | 927 | 929 | 924 | 929 | 5,300 |
| 2005/03/09 | 923 | 929 | 922 | 922 | 3,600 |
| 2005/03/08 | 930 | 930 | 925 | 928 | 2,600 |
| 2005/03/07 | 930 | 940 | 930 | 935 | 9,600 |
| 2005/03/04 | 924 | 930 | 920 | 921 | 6,100 |
| 2005/03/03 | 925 | 925 | 918 | 918 | 16,800 |
| 2005/03/02 | 918 | 925 | 918 | 925 | 19,800 |
| 2005/03/01 | 917 | 918 | 915 | 917 | 3,400 |
| 2005/02/28 | 918 | 918 | 912 | 915 | 13,800 |
| 2005/02/25 | 908 | 915 | 901 | 915 | 13,300 |
| 2005/02/24 | 900 | 900 | 896 | 900 | 5,100 |
| 2005/02/23 | 893 | 900 | 893 | 900 | 1,600 |
| 2005/02/22 | 896 | 896 | 894 | 894 | 1,400 |
| 2005/02/21 | 894 | 899 | 893 | 896 | 3,800 |
| 2005/02/18 | 898 | 902 | 894 | 894 | 3,600 |
| 2005/02/17 | 890 | 899 | 890 | 890 | 4,600 |
| 2005/02/16 | 898 | 898 | 887 | 897 | 2,400 |
| 2005/02/15 | 898 | 902 | 887 | 889 | 11,900 |
| 2005/02/14 | 890 | 900 | 890 | 896 | 11,600 |
| 2005/02/10 | 889 | 889 | 878 | 878 | 5,800 |
| 2005/02/09 | 888 | 889 | 885 | 889 | 4,800 |
| 2005/02/08 | 892 | 893 | 885 | 885 | 2,700 |
| 2005/02/07 | 898 | 900 | 892 | 892 | 9,100 |
| 2005/02/04 | 881 | 898 | 876 | 898 | 22,800 |
| 2005/02/03 | 879 | 879 | 870 | 870 | 8,500 |
| 2005/02/02 | 870 | 875 | 867 | 870 | 9,900 |
| 2005/02/01 | 870 | 870 | 866 | 867 | 5,800 |
| 2005/01/31 | 866 | 870 | 863 | 870 | 1,600 |
| 2005/01/28 | 870 | 880 | 863 | 863 | 2,800 |
| 2005/01/27 | 867 | 870 | 861 | 870 | 5,100 |
| 2005/01/26 | 870 | 870 | 865 | 865 | 4,300 |
| 2005/01/25 | 878 | 880 | 861 | 862 | 6,300 |
| 2005/01/24 | 861 | 888 | 861 | 880 | 2,500 |
| 2005/01/21 | 869 | 869 | 863 | 864 | 3,300 |
| 2005/01/20 | 870 | 870 | 869 | 870 | 5,200 |
| 2005/01/19 | 857 | 880 | 857 | 871 | 12,800 |
| 2005/01/18 | 869 | 869 | 860 | 860 | 2,600 |
| 2005/01/17 | 869 | 869 | 861 | 869 | 4,500 |
| 2005/01/14 | 850 | 859 | 850 | 859 | 5,000 |
| 2005/01/13 | 852 | 860 | 850 | 851 | 5,500 |
| 2005/01/12 | 857 | 857 | 850 | 850 | 3,900 |
| 2005/01/11 | 840 | 858 | 840 | 858 | 6,700 |
| 2005/01/07 | 835 | 838 | 830 | 838 | 11,500 |
| 2005/01/06 | 831 | 839 | 830 | 831 | 3,800 |
| 2005/01/05 | 825 | 830 | 825 | 830 | 3,000 |
| 2005/01/04 | 825 | 825 | 825 | 825 | 3,100 |