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 |
---|---|---|---|---|---|
2007/12/28 | 926 | 926 | 888 | 888 | 4,900 |
2007/12/27 | 912 | 912 | 906 | 906 | 1,700 |
2007/12/26 | 917 | 917 | 912 | 912 | 2,700 |
2007/12/25 | 896 | 901 | 893 | 897 | 5,700 |
2007/12/21 | 905 | 905 | 899 | 905 | 3,300 |
2007/12/20 | 920 | 922 | 900 | 906 | 14,000 |
2007/12/19 | 908 | 909 | 900 | 909 | 4,900 |
2007/12/18 | 916 | 922 | 910 | 917 | 5,900 |
2007/12/17 | 927 | 927 | 917 | 917 | 7,000 |
2007/12/14 | 915 | 926 | 913 | 917 | 16,400 |
2007/12/13 | 916 | 926 | 916 | 916 | 2,800 |
2007/12/12 | 936 | 937 | 920 | 924 | 5,000 |
2007/12/11 | 930 | 938 | 930 | 938 | 1,300 |
2007/12/10 | 950 | 950 | 937 | 938 | 1,600 |
2007/12/07 | 947 | 967 | 933 | 935 | 10,300 |
2007/12/06 | 929 | 940 | 928 | 937 | 3,400 |
2007/12/05 | 902 | 921 | 902 | 921 | 6,300 |
2007/12/04 | 935 | 935 | 912 | 912 | 3,200 |
2007/12/03 | 939 | 945 | 932 | 941 | 2,800 |
2007/11/30 | 921 | 929 | 917 | 929 | 4,700 |
2007/11/29 | 884 | 931 | 884 | 913 | 11,900 |
2007/11/28 | 889 | 889 | 874 | 874 | 3,600 |
2007/11/27 | 897 | 897 | 872 | 894 | 7,400 |
2007/11/26 | 933 | 933 | 878 | 897 | 8,000 |
2007/11/22 | 950 | 950 | 923 | 923 | 10,000 |
2007/11/21 | 960 | 960 | 942 | 942 | 2,600 |
2007/11/20 | 977 | 977 | 950 | 955 | 4,200 |
2007/11/19 | 964 | 979 | 964 | 979 | 1,100 |
2007/11/16 | 980 | 986 | 970 | 980 | 3,200 |
2007/11/15 | 965 | 990 | 965 | 990 | 3,700 |
2007/11/14 | 958 | 969 | 958 | 965 | 2,300 |
2007/11/13 | 967 | 970 | 957 | 957 | 2,500 |
2007/11/12 | 974 | 974 | 940 | 965 | 5,300 |
2007/11/09 | 982 | 987 | 974 | 976 | 5,000 |
2007/11/08 | 994 | 994 | 973 | 973 | 4,600 |
2007/11/07 | 999 | 999 | 992 | 996 | 3,500 |
2007/11/06 | 987 | 997 | 987 | 997 | 2,600 |
2007/11/05 | 979 | 985 | 978 | 978 | 1,800 |
2007/11/02 | 992 | 999 | 980 | 989 | 3,100 |
2007/11/01 | 1,000 | 1,000 | 992 | 1,000 | 3,900 |
2007/10/31 | 978 | 995 | 978 | 992 | 3,300 |
2007/10/30 | 987 | 997 | 976 | 977 | 5,800 |
2007/10/29 | 994 | 1,000 | 985 | 997 | 5,700 |
2007/10/26 | 1,000 | 1,000 | 980 | 984 | 4,400 |
2007/10/25 | 974 | 985 | 974 | 977 | 1,700 |
2007/10/24 | 982 | 991 | 974 | 975 | 2,700 |
2007/10/23 | 964 | 1,000 | 964 | 992 | 4,900 |
2007/10/22 | 952 | 974 | 952 | 974 | 1,200 |
2007/10/19 | 996 | 1,000 | 995 | 1,000 | 6,300 |
2007/10/18 | 996 | 1,003 | 990 | 997 | 1,100 |
2007/10/17 | 1,002 | 1,002 | 996 | 996 | 2,100 |
2007/10/16 | 1,025 | 1,026 | 1,015 | 1,015 | 1,700 |
2007/10/15 | 1,039 | 1,040 | 1,018 | 1,025 | 2,800 |
2007/10/12 | 1,018 | 1,050 | 1,018 | 1,025 | 6,100 |
2007/10/11 | 1,006 | 1,017 | 1,004 | 1,017 | 5,700 |
2007/10/10 | 1,018 | 1,018 | 1,002 | 1,004 | 2,100 |
2007/10/09 | 1,000 | 1,013 | 1,000 | 1,001 | 4,100 |
2007/10/05 | 1,003 | 1,003 | 995 | 1,000 | 2,700 |
2007/10/04 | 1,005 | 1,005 | 1,003 | 1,003 | 600 |
2007/10/03 | 1,000 | 1,000 | 990 | 1,000 | 1,800 |
2007/10/02 | 1,000 | 1,002 | 989 | 1,000 | 3,600 |
2007/10/01 | 986 | 986 | 975 | 980 | 3,500 |
2007/09/28 | 965 | 983 | 955 | 979 | 3,700 |
2007/09/27 | 935 | 955 | 934 | 955 | 2,300 |
2007/09/26 | 932 | 940 | 932 | 932 | 6,900 |
2007/09/25 | 998 | 1,001 | 937 | 937 | 11,600 |
2007/09/21 | 999 | 1,009 | 996 | 1,009 | 4,800 |
2007/09/20 | 1,024 | 1,024 | 989 | 989 | 3,500 |
2007/09/19 | 980 | 1,019 | 980 | 998 | 7,400 |
2007/09/18 | 1,001 | 1,001 | 980 | 981 | 10,500 |
2007/09/14 | 1,020 | 1,020 | 1,002 | 1,002 | 6,900 |
2007/09/13 | 1,024 | 1,024 | 1,003 | 1,010 | 4,700 |
2007/09/12 | 1,010 | 1,098 | 1,004 | 1,024 | 4,100 |
2007/09/11 | 988 | 1,010 | 988 | 1,006 | 4,100 |
2007/09/10 | 1,013 | 1,013 | 971 | 998 | 5,700 |
2007/09/07 | 1,029 | 1,029 | 1,013 | 1,019 | 1,800 |
2007/09/06 | 1,022 | 1,042 | 1,020 | 1,029 | 1,700 |
2007/09/05 | 1,046 | 1,050 | 1,045 | 1,049 | 2,000 |
2007/09/04 | 1,057 | 1,057 | 1,042 | 1,053 | 2,500 |
2007/09/03 | 1,041 | 1,048 | 1,041 | 1,048 | 1,200 |
2007/08/31 | 1,042 | 1,042 | 1,030 | 1,032 | 3,700 |
2007/08/30 | 1,028 | 1,030 | 1,015 | 1,030 | 2,500 |
2007/08/29 | 1,020 | 1,027 | 1,020 | 1,025 | 1,800 |
2007/08/28 | 1,035 | 1,035 | 1,021 | 1,021 | 3,000 |
2007/08/27 | 1,029 | 1,045 | 1,029 | 1,033 | 1,700 |
2007/08/24 | 1,030 | 1,030 | 1,026 | 1,029 | 3,000 |
2007/08/23 | 1,027 | 1,030 | 1,016 | 1,016 | 6,900 |
2007/08/22 | 1,030 | 1,030 | 1,024 | 1,030 | 600 |
2007/08/21 | 1,003 | 1,028 | 1,003 | 1,024 | 4,500 |
2007/08/20 | 1,010 | 1,019 | 1,000 | 1,002 | 8,700 |
2007/08/17 | 1,036 | 1,040 | 1,000 | 1,001 | 4,200 |
2007/08/16 | 1,050 | 1,050 | 1,010 | 1,036 | 5,600 |
2007/08/15 | 1,067 | 1,067 | 1,050 | 1,050 | 12,100 |
2007/08/14 | 1,040 | 1,048 | 1,040 | 1,048 | 1,200 |
2007/08/13 | 1,038 | 1,040 | 1,036 | 1,040 | 1,400 |
2007/08/10 | 1,040 | 1,053 | 1,037 | 1,041 | 11,900 |
2007/08/09 | 1,103 | 1,114 | 1,030 | 1,047 | 11,500 |
2007/08/08 | 1,108 | 1,110 | 1,100 | 1,108 | 3,100 |
2007/08/07 | 1,144 | 1,144 | 1,105 | 1,116 | 3,000 |
2007/08/06 | 1,127 | 1,149 | 1,127 | 1,149 | 2,300 |
2007/08/03 | 1,157 | 1,160 | 1,147 | 1,147 | 2,000 |
2007/08/02 | 1,155 | 1,167 | 1,154 | 1,154 | 3,700 |
2007/08/01 | 1,175 | 1,175 | 1,155 | 1,159 | 2,500 |
2007/07/31 | 1,170 | 1,181 | 1,114 | 1,168 | 6,400 |
2007/07/30 | 1,133 | 1,150 | 1,130 | 1,150 | 13,500 |
2007/07/27 | 1,133 | 1,150 | 1,121 | 1,139 | 6,300 |
2007/07/26 | 1,174 | 1,174 | 1,150 | 1,150 | 7,500 |
2007/07/25 | 1,138 | 1,153 | 1,130 | 1,150 | 4,800 |
2007/07/24 | 1,169 | 1,169 | 1,150 | 1,164 | 11,600 |
2007/07/23 | 1,186 | 1,186 | 1,170 | 1,175 | 3,000 |
2007/07/20 | 1,194 | 1,201 | 1,191 | 1,191 | 3,400 |
2007/07/19 | 1,191 | 1,202 | 1,189 | 1,201 | 8,800 |
2007/07/18 | 1,202 | 1,202 | 1,187 | 1,188 | 14,200 |
2007/07/17 | 1,214 | 1,214 | 1,200 | 1,202 | 12,000 |
2007/07/13 | 1,204 | 1,209 | 1,200 | 1,209 | 6,600 |
2007/07/12 | 1,199 | 1,203 | 1,190 | 1,193 | 5,900 |
2007/07/11 | 1,205 | 1,205 | 1,185 | 1,186 | 3,800 |
2007/07/10 | 1,201 | 1,206 | 1,195 | 1,205 | 15,600 |
2007/07/09 | 1,210 | 1,213 | 1,207 | 1,210 | 6,200 |
2007/07/06 | 1,215 | 1,215 | 1,205 | 1,215 | 7,600 |
2007/07/05 | 1,210 | 1,215 | 1,203 | 1,215 | 3,100 |
2007/07/04 | 1,213 | 1,216 | 1,204 | 1,204 | 4,800 |
2007/07/03 | 1,202 | 1,216 | 1,201 | 1,215 | 3,400 |
2007/07/02 | 1,217 | 1,217 | 1,210 | 1,210 | 5,700 |
2007/06/29 | 1,218 | 1,218 | 1,214 | 1,217 | 4,000 |
2007/06/28 | 1,203 | 1,215 | 1,198 | 1,212 | 11,600 |
2007/06/27 | 1,204 | 1,204 | 1,200 | 1,203 | 4,200 |
2007/06/26 | 1,205 | 1,205 | 1,199 | 1,203 | 3,600 |
2007/06/25 | 1,206 | 1,206 | 1,198 | 1,198 | 6,800 |
2007/06/22 | 1,210 | 1,210 | 1,200 | 1,208 | 8,400 |
2007/06/21 | 1,200 | 1,211 | 1,200 | 1,210 | 13,500 |
2007/06/20 | 1,218 | 1,218 | 1,197 | 1,203 | 14,900 |
2007/06/19 | 1,230 | 1,230 | 1,214 | 1,217 | 10,900 |
2007/06/18 | 1,224 | 1,230 | 1,215 | 1,225 | 10,000 |
2007/06/15 | 1,221 | 1,228 | 1,214 | 1,226 | 20,200 |
2007/06/14 | 1,237 | 1,237 | 1,211 | 1,232 | 8,900 |
2007/06/13 | 1,230 | 1,235 | 1,225 | 1,235 | 8,000 |
2007/06/12 | 1,226 | 1,235 | 1,225 | 1,230 | 7,700 |
2007/06/11 | 1,219 | 1,245 | 1,218 | 1,230 | 23,300 |
2007/06/08 | 1,200 | 1,219 | 1,196 | 1,218 | 24,700 |
2007/06/07 | 1,215 | 1,215 | 1,200 | 1,200 | 11,200 |
2007/06/06 | 1,206 | 1,206 | 1,198 | 1,206 | 6,800 |
2007/06/05 | 1,206 | 1,215 | 1,201 | 1,213 | 11,600 |
2007/06/04 | 1,200 | 1,201 | 1,195 | 1,200 | 6,300 |
2007/06/01 | 1,202 | 1,210 | 1,199 | 1,199 | 6,400 |
2007/05/31 | 1,209 | 1,212 | 1,192 | 1,206 | 10,500 |
2007/05/30 | 1,195 | 1,207 | 1,192 | 1,206 | 3,400 |
2007/05/29 | 1,189 | 1,199 | 1,189 | 1,198 | 3,800 |
2007/05/28 | 1,193 | 1,209 | 1,190 | 1,209 | 3,200 |
2007/05/25 | 1,212 | 1,212 | 1,195 | 1,210 | 3,400 |
2007/05/24 | 1,210 | 1,214 | 1,208 | 1,214 | 2,800 |
2007/05/23 | 1,205 | 1,220 | 1,202 | 1,214 | 12,900 |
2007/05/22 | 1,210 | 1,220 | 1,184 | 1,210 | 5,000 |
2007/05/21 | 1,220 | 1,222 | 1,202 | 1,222 | 3,800 |
2007/05/18 | 1,221 | 1,223 | 1,205 | 1,223 | 7,800 |
2007/05/17 | 1,218 | 1,220 | 1,206 | 1,220 | 7,100 |
2007/05/16 | 1,231 | 1,231 | 1,211 | 1,220 | 6,700 |
2007/05/15 | 1,238 | 1,247 | 1,222 | 1,231 | 14,100 |
2007/05/14 | 1,233 | 1,238 | 1,215 | 1,235 | 10,600 |
2007/05/11 | 1,232 | 1,239 | 1,200 | 1,231 | 13,700 |
2007/05/10 | 1,216 | 1,233 | 1,216 | 1,233 | 16,300 |
2007/05/09 | 1,218 | 1,230 | 1,218 | 1,224 | 12,000 |
2007/05/08 | 1,218 | 1,219 | 1,208 | 1,219 | 7,900 |
2007/05/07 | 1,219 | 1,219 | 1,210 | 1,219 | 22,100 |
2007/05/02 | 1,198 | 1,210 | 1,190 | 1,209 | 17,300 |
2007/05/01 | 1,188 | 1,198 | 1,178 | 1,193 | 12,700 |
2007/04/27 | 1,170 | 1,198 | 1,166 | 1,198 | 46,000 |
2007/04/26 | 1,182 | 1,198 | 1,145 | 1,178 | 107,800 |
2007/04/25 | 1,185 | 1,199 | 1,170 | 1,182 | 31,200 |
2007/04/24 | 1,174 | 1,185 | 1,169 | 1,185 | 20,600 |
2007/04/23 | 1,178 | 1,178 | 1,171 | 1,175 | 12,100 |
2007/04/20 | 1,178 | 1,178 | 1,173 | 1,173 | 15,200 |
2007/04/19 | 1,155 | 1,175 | 1,152 | 1,170 | 24,100 |
2007/04/18 | 1,155 | 1,160 | 1,154 | 1,155 | 17,600 |
2007/04/17 | 1,161 | 1,161 | 1,159 | 1,160 | 9,800 |
2007/04/16 | 1,175 | 1,177 | 1,165 | 1,166 | 21,600 |
2007/04/13 | 1,173 | 1,176 | 1,161 | 1,176 | 25,000 |
2007/04/12 | 1,169 | 1,175 | 1,160 | 1,170 | 14,300 |
2007/04/11 | 1,168 | 1,170 | 1,163 | 1,169 | 8,000 |
2007/04/10 | 1,169 | 1,171 | 1,163 | 1,163 | 14,200 |
2007/04/09 | 1,168 | 1,169 | 1,157 | 1,169 | 7,200 |
2007/04/06 | 1,149 | 1,170 | 1,149 | 1,170 | 6,400 |
2007/04/05 | 1,170 | 1,170 | 1,162 | 1,168 | 2,300 |
2007/04/04 | 1,147 | 1,183 | 1,147 | 1,169 | 13,800 |
2007/04/03 | 1,147 | 1,150 | 1,146 | 1,150 | 7,800 |
2007/04/02 | 1,140 | 1,155 | 1,140 | 1,147 | 5,700 |
2007/03/30 | 1,160 | 1,160 | 1,141 | 1,143 | 9,500 |
2007/03/29 | 1,150 | 1,162 | 1,150 | 1,154 | 9,100 |
2007/03/28 | 1,160 | 1,163 | 1,150 | 1,154 | 8,600 |
2007/03/27 | 1,151 | 1,166 | 1,151 | 1,166 | 1,000 |
2007/03/26 | 1,193 | 1,195 | 1,150 | 1,171 | 12,500 |
2007/03/23 | 1,180 | 1,188 | 1,171 | 1,188 | 9,300 |
2007/03/22 | 1,175 | 1,190 | 1,175 | 1,188 | 10,500 |
2007/03/20 | 1,175 | 1,175 | 1,175 | 1,175 | 4,500 |
2007/03/19 | 1,172 | 1,175 | 1,171 | 1,171 | 5,900 |
2007/03/16 | 1,171 | 1,171 | 1,161 | 1,170 | 3,400 |
2007/03/15 | 1,167 | 1,175 | 1,165 | 1,165 | 9,600 |
2007/03/14 | 1,150 | 1,165 | 1,150 | 1,164 | 10,100 |
2007/03/13 | 1,190 | 1,190 | 1,167 | 1,177 | 8,900 |
2007/03/12 | 1,162 | 1,195 | 1,160 | 1,178 | 10,100 |
2007/03/09 | 1,155 | 1,155 | 1,145 | 1,155 | 5,300 |
2007/03/08 | 1,150 | 1,152 | 1,145 | 1,150 | 5,600 |
2007/03/07 | 1,150 | 1,169 | 1,140 | 1,150 | 27,300 |
2007/03/06 | 1,110 | 1,145 | 1,110 | 1,143 | 12,700 |
2007/03/05 | 1,195 | 1,195 | 1,145 | 1,145 | 10,200 |
2007/03/02 | 1,200 | 1,205 | 1,195 | 1,197 | 1,800 |
2007/03/01 | 1,189 | 1,215 | 1,182 | 1,205 | 12,500 |
2007/02/28 | 1,103 | 1,192 | 1,103 | 1,180 | 21,200 |
2007/02/27 | 1,229 | 1,230 | 1,223 | 1,223 | 18,400 |
2007/02/26 | 1,228 | 1,229 | 1,220 | 1,224 | 5,900 |
2007/02/23 | 1,211 | 1,219 | 1,201 | 1,218 | 7,700 |
2007/02/22 | 1,223 | 1,223 | 1,201 | 1,207 | 34,100 |
2007/02/21 | 1,200 | 1,238 | 1,200 | 1,223 | 29,800 |
2007/02/20 | 1,150 | 1,161 | 1,150 | 1,161 | 7,100 |
2007/02/19 | 1,149 | 1,154 | 1,148 | 1,154 | 6,900 |
2007/02/16 | 1,154 | 1,154 | 1,150 | 1,150 | 6,400 |
2007/02/15 | 1,170 | 1,173 | 1,150 | 1,156 | 20,000 |
2007/02/14 | 1,180 | 1,182 | 1,170 | 1,172 | 5,200 |
2007/02/13 | 1,189 | 1,190 | 1,186 | 1,187 | 4,000 |
2007/02/09 | 1,180 | 1,193 | 1,180 | 1,190 | 3,400 |
2007/02/08 | 1,190 | 1,196 | 1,180 | 1,181 | 4,600 |
2007/02/07 | 1,190 | 1,195 | 1,180 | 1,180 | 6,500 |
2007/02/06 | 1,200 | 1,200 | 1,192 | 1,198 | 2,600 |
2007/02/05 | 1,199 | 1,200 | 1,192 | 1,200 | 6,700 |
2007/02/02 | 1,184 | 1,200 | 1,170 | 1,200 | 17,200 |
2007/02/01 | 1,190 | 1,190 | 1,180 | 1,185 | 2,000 |
2007/01/31 | 1,187 | 1,190 | 1,170 | 1,190 | 5,600 |
2007/01/30 | 1,190 | 1,190 | 1,185 | 1,189 | 28,200 |
2007/01/29 | 1,180 | 1,194 | 1,169 | 1,181 | 9,300 |
2007/01/26 | 1,164 | 1,185 | 1,164 | 1,185 | 3,500 |
2007/01/25 | 1,184 | 1,190 | 1,161 | 1,184 | 6,000 |
2007/01/24 | 1,165 | 1,182 | 1,151 | 1,172 | 12,300 |
2007/01/23 | 1,173 | 1,188 | 1,165 | 1,170 | 4,900 |
2007/01/22 | 1,190 | 1,190 | 1,150 | 1,150 | 12,700 |
2007/01/19 | 1,190 | 1,190 | 1,185 | 1,185 | 3,700 |
2007/01/18 | 1,145 | 1,185 | 1,145 | 1,185 | 20,100 |
2007/01/17 | 1,167 | 1,167 | 1,141 | 1,150 | 10,300 |
2007/01/16 | 1,166 | 1,169 | 1,160 | 1,165 | 4,100 |
2007/01/15 | 1,149 | 1,174 | 1,140 | 1,169 | 16,800 |
2007/01/12 | 1,126 | 1,133 | 1,122 | 1,133 | 4,700 |
2007/01/11 | 1,130 | 1,133 | 1,124 | 1,124 | 12,200 |
2007/01/10 | 1,135 | 1,136 | 1,130 | 1,136 | 10,600 |
2007/01/09 | 1,120 | 1,132 | 1,118 | 1,132 | 18,300 |
2007/01/05 | 1,120 | 1,120 | 1,102 | 1,102 | 10,000 |
2007/01/04 | 1,115 | 1,120 | 1,115 | 1,120 | 6,800 |