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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,119 | 1,120 | 1,105 | 1,108 | 4,000 |
| 2006/12/28 | 1,120 | 1,130 | 1,105 | 1,125 | 11,000 |
| 2006/12/27 | 1,095 | 1,129 | 1,095 | 1,123 | 25,800 |
| 2006/12/26 | 1,076 | 1,097 | 1,063 | 1,097 | 20,300 |
| 2006/12/25 | 1,040 | 1,070 | 1,033 | 1,070 | 18,800 |
| 2006/12/22 | 1,061 | 1,063 | 1,053 | 1,054 | 8,500 |
| 2006/12/21 | 1,064 | 1,067 | 1,064 | 1,064 | 3,700 |
| 2006/12/20 | 1,070 | 1,076 | 1,061 | 1,070 | 23,600 |
| 2006/12/19 | 1,080 | 1,091 | 1,076 | 1,080 | 7,800 |
| 2006/12/18 | 1,079 | 1,098 | 1,078 | 1,082 | 18,900 |
| 2006/12/15 | 1,079 | 1,085 | 1,066 | 1,067 | 30,400 |
| 2006/12/14 | 1,070 | 1,074 | 1,069 | 1,074 | 14,100 |
| 2006/12/13 | 1,080 | 1,082 | 1,065 | 1,077 | 17,700 |
| 2006/12/12 | 1,075 | 1,090 | 1,075 | 1,088 | 16,800 |
| 2006/12/11 | 1,065 | 1,080 | 1,065 | 1,071 | 11,600 |
| 2006/12/08 | 1,060 | 1,080 | 1,055 | 1,055 | 23,300 |
| 2006/12/07 | 1,049 | 1,060 | 1,045 | 1,055 | 9,500 |
| 2006/12/06 | 1,018 | 1,048 | 1,018 | 1,042 | 17,400 |
| 2006/12/05 | 993 | 1,022 | 993 | 1,001 | 22,800 |
| 2006/12/04 | 980 | 994 | 979 | 980 | 28,200 |
| 2006/12/01 | 980 | 980 | 970 | 977 | 12,200 |
| 2006/11/30 | 972 | 974 | 963 | 970 | 13,300 |
| 2006/11/29 | 966 | 969 | 950 | 966 | 21,000 |
| 2006/11/28 | 968 | 970 | 960 | 965 | 15,700 |
| 2006/11/27 | 970 | 970 | 967 | 968 | 4,700 |
| 2006/11/24 | 970 | 974 | 964 | 970 | 17,300 |
| 2006/11/22 | 966 | 968 | 960 | 962 | 8,800 |
| 2006/11/21 | 972 | 974 | 965 | 965 | 11,500 |
| 2006/11/20 | 986 | 991 | 970 | 970 | 24,300 |
| 2006/11/17 | 982 | 982 | 976 | 978 | 6,100 |
| 2006/11/16 | 990 | 990 | 980 | 981 | 7,900 |
| 2006/11/15 | 1,004 | 1,004 | 992 | 992 | 14,600 |
| 2006/11/14 | 994 | 1,000 | 990 | 1,000 | 14,000 |
| 2006/11/13 | 980 | 990 | 980 | 990 | 9,600 |
| 2006/11/10 | 995 | 995 | 971 | 980 | 9,300 |
| 2006/11/09 | 990 | 990 | 984 | 985 | 9,600 |
| 2006/11/08 | 991 | 997 | 985 | 990 | 16,500 |
| 2006/11/07 | 991 | 998 | 986 | 989 | 11,200 |
| 2006/11/06 | 1,000 | 1,000 | 986 | 989 | 19,700 |
| 2006/11/02 | 985 | 990 | 977 | 985 | 6,700 |
| 2006/11/01 | 984 | 994 | 970 | 994 | 2,200 |
| 2006/10/31 | 1,002 | 1,005 | 940 | 976 | 32,600 |
| 2006/10/30 | 1,003 | 1,004 | 1,000 | 1,000 | 14,800 |
| 2006/10/27 | 1,000 | 1,003 | 1,000 | 1,003 | 4,600 |
| 2006/10/26 | 1,001 | 1,005 | 999 | 1,002 | 9,500 |
| 2006/10/25 | 1,005 | 1,005 | 999 | 1,001 | 7,100 |
| 2006/10/24 | 1,000 | 1,007 | 999 | 1,000 | 10,800 |
| 2006/10/23 | 996 | 1,000 | 995 | 999 | 9,500 |
| 2006/10/20 | 1,002 | 1,021 | 994 | 994 | 12,300 |
| 2006/10/19 | 1,000 | 1,020 | 1,000 | 1,002 | 12,200 |
| 2006/10/18 | 1,005 | 1,010 | 999 | 1,000 | 4,200 |
| 2006/10/17 | 988 | 1,000 | 988 | 995 | 4,200 |
| 2006/10/16 | 984 | 985 | 978 | 984 | 12,100 |
| 2006/10/13 | 991 | 992 | 971 | 981 | 19,400 |
| 2006/10/12 | 1,001 | 1,001 | 983 | 985 | 7,400 |
| 2006/10/11 | 1,000 | 1,004 | 1,000 | 1,001 | 8,400 |
| 2006/10/10 | 990 | 1,000 | 980 | 1,000 | 4,000 |
| 2006/10/06 | 1,022 | 1,027 | 1,002 | 1,004 | 19,100 |
| 2006/10/05 | 1,034 | 1,035 | 1,030 | 1,033 | 5,500 |
| 2006/10/04 | 1,044 | 1,044 | 1,036 | 1,037 | 6,800 |
| 2006/10/03 | 1,056 | 1,056 | 1,046 | 1,046 | 4,300 |
| 2006/10/02 | 1,060 | 1,062 | 1,057 | 1,057 | 2,200 |
| 2006/09/29 | 1,072 | 1,080 | 1,052 | 1,052 | 1,900 |
| 2006/09/28 | 1,066 | 1,067 | 1,050 | 1,064 | 6,900 |
| 2006/09/27 | 1,066 | 1,066 | 1,060 | 1,066 | 1,300 |
| 2006/09/26 | 1,068 | 1,068 | 1,060 | 1,067 | 3,000 |
| 2006/09/25 | 1,095 | 1,095 | 1,068 | 1,068 | 4,100 |
| 2006/09/22 | 1,088 | 1,088 | 1,071 | 1,078 | 3,400 |
| 2006/09/21 | 1,090 | 1,090 | 1,060 | 1,073 | 4,400 |
| 2006/09/20 | 1,100 | 1,100 | 1,095 | 1,095 | 4,300 |
| 2006/09/19 | 1,110 | 1,115 | 1,100 | 1,100 | 9,300 |
| 2006/09/15 | 1,120 | 1,120 | 1,105 | 1,110 | 9,500 |
| 2006/09/14 | 1,116 | 1,120 | 1,114 | 1,120 | 5,200 |
| 2006/09/13 | 1,130 | 1,130 | 1,120 | 1,120 | 5,600 |
| 2006/09/12 | 1,135 | 1,135 | 1,128 | 1,130 | 5,700 |
| 2006/09/11 | 1,131 | 1,133 | 1,128 | 1,130 | 4,900 |
| 2006/09/08 | 1,130 | 1,135 | 1,130 | 1,135 | 1,400 |
| 2006/09/07 | 1,132 | 1,139 | 1,130 | 1,139 | 2,900 |
| 2006/09/06 | 1,133 | 1,138 | 1,130 | 1,130 | 5,900 |
| 2006/09/05 | 1,130 | 1,137 | 1,130 | 1,137 | 4,800 |
| 2006/09/04 | 1,130 | 1,131 | 1,130 | 1,130 | 4,400 |
| 2006/09/01 | 1,135 | 1,135 | 1,130 | 1,130 | 2,600 |
| 2006/08/31 | 1,130 | 1,140 | 1,130 | 1,131 | 6,000 |
| 2006/08/30 | 1,130 | 1,131 | 1,130 | 1,130 | 3,800 |
| 2006/08/29 | 1,131 | 1,133 | 1,129 | 1,130 | 6,500 |
| 2006/08/25 | 1,148 | 1,148 | 1,130 | 1,140 | 10,900 |
| 2006/08/24 | 1,135 | 1,140 | 1,127 | 1,131 | 3,700 |
| 2006/08/23 | 1,159 | 1,159 | 1,135 | 1,135 | 7,200 |
| 2006/08/22 | 1,140 | 1,141 | 1,099 | 1,140 | 16,900 |
| 2006/08/21 | 1,140 | 1,150 | 1,140 | 1,140 | 10,200 |
| 2006/08/18 | 1,170 | 1,173 | 1,160 | 1,160 | 4,000 |
| 2006/08/17 | 1,161 | 1,185 | 1,161 | 1,175 | 9,200 |
| 2006/08/16 | 1,151 | 1,165 | 1,151 | 1,158 | 9,400 |
| 2006/08/15 | 1,137 | 1,162 | 1,137 | 1,151 | 12,100 |
| 2006/08/14 | 1,121 | 1,130 | 1,120 | 1,130 | 1,500 |
| 2006/08/11 | 1,122 | 1,130 | 1,120 | 1,120 | 5,100 |
| 2006/08/10 | 1,120 | 1,120 | 1,120 | 1,120 | 800 |
| 2006/08/09 | 1,128 | 1,128 | 1,120 | 1,120 | 2,800 |
| 2006/08/08 | 1,130 | 1,130 | 1,120 | 1,128 | 5,100 |
| 2006/08/07 | 1,120 | 1,126 | 1,120 | 1,120 | 2,700 |
| 2006/08/04 | 1,130 | 1,130 | 1,122 | 1,122 | 1,000 |
| 2006/08/03 | 1,128 | 1,130 | 1,122 | 1,126 | 5,700 |
| 2006/08/02 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 |
| 2006/08/01 | 1,121 | 1,129 | 1,116 | 1,129 | 1,800 |
| 2006/07/31 | 1,129 | 1,130 | 1,115 | 1,130 | 12,000 |
| 2006/07/28 | 1,119 | 1,130 | 1,119 | 1,130 | 900 |
| 2006/07/27 | 1,120 | 1,130 | 1,117 | 1,119 | 2,500 |
| 2006/07/26 | 1,139 | 1,139 | 1,111 | 1,111 | 1,600 |
| 2006/07/25 | 1,110 | 1,119 | 1,110 | 1,119 | 1,600 |
| 2006/07/24 | 1,111 | 1,121 | 1,110 | 1,121 | 1,700 |
| 2006/07/21 | 1,100 | 1,120 | 1,100 | 1,110 | 2,900 |
| 2006/07/20 | 1,100 | 1,110 | 1,100 | 1,110 | 1,500 |
| 2006/07/19 | 1,071 | 1,120 | 1,071 | 1,101 | 12,800 |
| 2006/07/18 | 1,135 | 1,135 | 1,120 | 1,120 | 17,300 |
| 2006/07/14 | 1,124 | 1,130 | 1,124 | 1,128 | 3,800 |
| 2006/07/13 | 1,132 | 1,132 | 1,126 | 1,130 | 6,000 |
| 2006/07/12 | 1,139 | 1,140 | 1,132 | 1,132 | 2,800 |
| 2006/07/11 | 1,131 | 1,141 | 1,130 | 1,141 | 10,100 |
| 2006/07/10 | 1,137 | 1,140 | 1,129 | 1,132 | 4,000 |
| 2006/07/07 | 1,135 | 1,140 | 1,131 | 1,140 | 2,300 |
| 2006/07/06 | 1,131 | 1,131 | 1,130 | 1,130 | 1,400 |
| 2006/07/05 | 1,127 | 1,135 | 1,127 | 1,135 | 3,300 |
| 2006/07/04 | 1,131 | 1,138 | 1,131 | 1,138 | 1,400 |
| 2006/07/03 | 1,130 | 1,131 | 1,128 | 1,128 | 2,500 |
| 2006/06/30 | 1,130 | 1,131 | 1,128 | 1,128 | 5,400 |
| 2006/06/29 | 1,125 | 1,125 | 1,120 | 1,125 | 800 |
| 2006/06/28 | 1,130 | 1,130 | 1,121 | 1,121 | 5,200 |
| 2006/06/27 | 1,133 | 1,133 | 1,131 | 1,131 | 8,300 |
| 2006/06/26 | 1,120 | 1,130 | 1,120 | 1,121 | 11,600 |
| 2006/06/23 | 1,103 | 1,107 | 1,103 | 1,106 | 800 |
| 2006/06/22 | 1,120 | 1,130 | 1,100 | 1,115 | 5,500 |
| 2006/06/21 | 1,130 | 1,131 | 1,120 | 1,120 | 25,800 |
| 2006/06/20 | 1,135 | 1,140 | 1,120 | 1,134 | 2,000 |
| 2006/06/19 | 1,148 | 1,155 | 1,136 | 1,136 | 3,000 |
| 2006/06/16 | 1,150 | 1,155 | 1,126 | 1,129 | 6,800 |
| 2006/06/15 | 1,100 | 1,112 | 1,100 | 1,110 | 2,000 |
| 2006/06/14 | 1,075 | 1,077 | 1,070 | 1,070 | 5,200 |
| 2006/06/13 | 1,100 | 1,101 | 1,095 | 1,095 | 600 |
| 2006/06/12 | 1,098 | 1,100 | 1,098 | 1,100 | 2,500 |
| 2006/06/09 | 1,050 | 1,100 | 1,050 | 1,093 | 8,200 |
| 2006/06/08 | 1,054 | 1,064 | 1,044 | 1,044 | 16,200 |
| 2006/06/07 | 1,058 | 1,065 | 1,051 | 1,064 | 8,700 |
| 2006/06/06 | 1,061 | 1,070 | 1,055 | 1,057 | 9,900 |
| 2006/06/05 | 1,122 | 1,122 | 1,081 | 1,100 | 7,100 |
| 2006/06/02 | 1,110 | 1,123 | 1,050 | 1,123 | 18,300 |
| 2006/06/01 | 1,160 | 1,174 | 1,110 | 1,110 | 7,200 |
| 2006/05/31 | 1,180 | 1,180 | 1,160 | 1,160 | 4,400 |
| 2006/05/30 | 1,163 | 1,190 | 1,158 | 1,190 | 3,200 |
| 2006/05/29 | 1,170 | 1,179 | 1,166 | 1,172 | 5,800 |
| 2006/05/26 | 1,172 | 1,172 | 1,164 | 1,172 | 5,600 |
| 2006/05/25 | 1,166 | 1,199 | 1,166 | 1,167 | 2,700 |
| 2006/05/24 | 1,151 | 1,160 | 1,150 | 1,160 | 16,200 |
| 2006/05/23 | 1,161 | 1,171 | 1,151 | 1,156 | 14,500 |
| 2006/05/22 | 1,189 | 1,212 | 1,188 | 1,188 | 7,400 |
| 2006/05/19 | 1,154 | 1,172 | 1,153 | 1,172 | 10,600 |
| 2006/05/18 | 1,153 | 1,200 | 1,130 | 1,190 | 16,000 |
| 2006/05/17 | 1,200 | 1,214 | 1,195 | 1,213 | 20,300 |
| 2006/05/16 | 1,245 | 1,245 | 1,215 | 1,215 | 8,900 |
| 2006/05/15 | 1,230 | 1,245 | 1,226 | 1,245 | 7,300 |
| 2006/05/12 | 1,260 | 1,260 | 1,231 | 1,247 | 8,300 |
| 2006/05/11 | 1,260 | 1,270 | 1,260 | 1,260 | 5,100 |
| 2006/05/10 | 1,262 | 1,266 | 1,260 | 1,260 | 7,600 |
| 2006/05/09 | 1,260 | 1,265 | 1,251 | 1,265 | 5,200 |
| 2006/05/08 | 1,276 | 1,280 | 1,253 | 1,260 | 14,700 |
| 2006/05/02 | 1,278 | 1,280 | 1,270 | 1,276 | 12,500 |
| 2006/05/01 | 1,290 | 1,295 | 1,276 | 1,276 | 16,900 |
| 2006/04/28 | 1,318 | 1,318 | 1,291 | 1,310 | 5,000 |
| 2006/04/27 | 1,300 | 1,325 | 1,300 | 1,318 | 7,800 |
| 2006/04/26 | 1,315 | 1,315 | 1,290 | 1,300 | 4,900 |
| 2006/04/25 | 1,318 | 1,318 | 1,290 | 1,295 | 2,600 |
| 2006/04/24 | 1,312 | 1,320 | 1,300 | 1,310 | 12,100 |
| 2006/04/21 | 1,330 | 1,330 | 1,315 | 1,315 | 9,600 |
| 2006/04/20 | 1,321 | 1,330 | 1,312 | 1,330 | 4,100 |
| 2006/04/19 | 1,321 | 1,327 | 1,321 | 1,322 | 2,100 |
| 2006/04/18 | 1,319 | 1,330 | 1,311 | 1,321 | 4,700 |
| 2006/04/17 | 1,346 | 1,346 | 1,330 | 1,330 | 10,400 |
| 2006/04/14 | 1,348 | 1,349 | 1,335 | 1,343 | 2,400 |
| 2006/04/13 | 1,350 | 1,350 | 1,335 | 1,335 | 8,200 |
| 2006/04/12 | 1,349 | 1,350 | 1,335 | 1,350 | 6,000 |
| 2006/04/11 | 1,346 | 1,352 | 1,340 | 1,350 | 12,000 |
| 2006/04/10 | 1,330 | 1,348 | 1,325 | 1,346 | 9,700 |
| 2006/04/07 | 1,320 | 1,330 | 1,318 | 1,319 | 11,700 |
| 2006/04/06 | 1,340 | 1,340 | 1,325 | 1,325 | 7,900 |
| 2006/04/05 | 1,348 | 1,349 | 1,335 | 1,335 | 5,500 |
| 2006/04/04 | 1,339 | 1,350 | 1,339 | 1,341 | 12,700 |
| 2006/04/03 | 1,318 | 1,338 | 1,314 | 1,338 | 25,300 |
| 2006/03/31 | 1,319 | 1,328 | 1,316 | 1,317 | 10,300 |
| 2006/03/30 | 1,320 | 1,327 | 1,318 | 1,320 | 15,200 |
| 2006/03/29 | 1,315 | 1,320 | 1,313 | 1,316 | 7,000 |
| 2006/03/28 | 1,313 | 1,330 | 1,312 | 1,330 | 2,700 |
| 2006/03/27 | 1,343 | 1,344 | 1,335 | 1,335 | 11,300 |
| 2006/03/24 | 1,348 | 1,348 | 1,325 | 1,344 | 5,400 |
| 2006/03/23 | 1,330 | 1,336 | 1,330 | 1,334 | 9,700 |
| 2006/03/22 | 1,323 | 1,343 | 1,323 | 1,336 | 5,200 |
| 2006/03/20 | 1,348 | 1,348 | 1,340 | 1,340 | 5,100 |
| 2006/03/17 | 1,341 | 1,341 | 1,329 | 1,329 | 2,300 |
| 2006/03/16 | 1,369 | 1,369 | 1,340 | 1,341 | 5,200 |
| 2006/03/15 | 1,350 | 1,360 | 1,349 | 1,354 | 5,400 |
| 2006/03/14 | 1,368 | 1,378 | 1,348 | 1,350 | 9,200 |
| 2006/03/13 | 1,297 | 1,360 | 1,297 | 1,348 | 16,000 |
| 2006/03/10 | 1,295 | 1,300 | 1,291 | 1,293 | 3,300 |
| 2006/03/09 | 1,281 | 1,300 | 1,270 | 1,290 | 7,200 |
| 2006/03/08 | 1,300 | 1,300 | 1,281 | 1,286 | 2,200 |
| 2006/03/07 | 1,295 | 1,300 | 1,290 | 1,300 | 4,500 |
| 2006/03/06 | 1,280 | 1,320 | 1,275 | 1,320 | 8,800 |
| 2006/03/03 | 1,320 | 1,324 | 1,300 | 1,310 | 10,900 |
| 2006/03/02 | 1,344 | 1,350 | 1,320 | 1,320 | 9,400 |
| 2006/03/01 | 1,335 | 1,355 | 1,316 | 1,335 | 9,200 |
| 2006/02/28 | 1,350 | 1,370 | 1,330 | 1,337 | 16,400 |
| 2006/02/27 | 1,345 | 1,349 | 1,330 | 1,340 | 10,400 |
| 2006/02/24 | 1,300 | 1,310 | 1,300 | 1,300 | 27,600 |
| 2006/02/23 | 1,250 | 1,295 | 1,250 | 1,290 | 27,900 |
| 2006/02/22 | 1,280 | 1,294 | 1,260 | 1,270 | 13,900 |
| 2006/02/21 | 1,250 | 1,265 | 1,230 | 1,251 | 33,500 |
| 2006/02/20 | 1,270 | 1,270 | 1,211 | 1,252 | 29,900 |
| 2006/02/17 | 1,341 | 1,345 | 1,321 | 1,330 | 20,500 |
| 2006/02/16 | 1,360 | 1,370 | 1,350 | 1,350 | 19,800 |
| 2006/02/15 | 1,391 | 1,395 | 1,365 | 1,371 | 9,100 |
| 2006/02/14 | 1,393 | 1,393 | 1,350 | 1,389 | 14,900 |
| 2006/02/13 | 1,417 | 1,435 | 1,393 | 1,393 | 10,600 |
| 2006/02/10 | 1,460 | 1,460 | 1,410 | 1,434 | 10,900 |
| 2006/02/09 | 1,456 | 1,456 | 1,419 | 1,439 | 11,800 |
| 2006/02/08 | 1,465 | 1,465 | 1,452 | 1,452 | 14,300 |
| 2006/02/07 | 1,480 | 1,480 | 1,462 | 1,467 | 5,800 |
| 2006/02/06 | 1,470 | 1,475 | 1,460 | 1,461 | 13,100 |
| 2006/02/03 | 1,459 | 1,480 | 1,453 | 1,453 | 12,300 |
| 2006/02/02 | 1,471 | 1,480 | 1,451 | 1,459 | 16,600 |
| 2006/02/01 | 1,482 | 1,484 | 1,470 | 1,478 | 17,600 |
| 2006/01/31 | 1,488 | 1,495 | 1,480 | 1,490 | 28,400 |
| 2006/01/30 | 1,460 | 1,480 | 1,460 | 1,477 | 18,200 |
| 2006/01/27 | 1,462 | 1,470 | 1,453 | 1,455 | 10,000 |
| 2006/01/26 | 1,440 | 1,468 | 1,440 | 1,442 | 12,400 |
| 2006/01/25 | 1,440 | 1,445 | 1,431 | 1,438 | 15,900 |
| 2006/01/24 | 1,400 | 1,440 | 1,400 | 1,420 | 26,700 |
| 2006/01/23 | 1,410 | 1,418 | 1,395 | 1,417 | 28,100 |
| 2006/01/20 | 1,478 | 1,478 | 1,402 | 1,410 | 14,000 |
| 2006/01/19 | 1,341 | 1,419 | 1,341 | 1,401 | 19,200 |
| 2006/01/18 | 1,430 | 1,430 | 1,305 | 1,360 | 40,600 |
| 2006/01/17 | 1,475 | 1,478 | 1,440 | 1,440 | 36,400 |
| 2006/01/16 | 1,490 | 1,490 | 1,470 | 1,480 | 36,900 |
| 2006/01/13 | 1,460 | 1,490 | 1,460 | 1,490 | 18,800 |
| 2006/01/12 | 1,470 | 1,484 | 1,460 | 1,468 | 27,400 |
| 2006/01/11 | 1,488 | 1,497 | 1,471 | 1,484 | 34,300 |
| 2006/01/10 | 1,510 | 1,510 | 1,485 | 1,486 | 55,400 |
| 2006/01/06 | 1,511 | 1,518 | 1,490 | 1,500 | 51,900 |
| 2006/01/05 | 1,491 | 1,510 | 1,491 | 1,509 | 43,500 |
| 2006/01/04 | 1,490 | 1,490 | 1,478 | 1,478 | 23,300 |