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 |
---|---|---|---|---|---|
2008/12/30 | 549 | 559 | 539 | 540 | 3,600 |
2008/12/29 | 545 | 550 | 528 | 530 | 6,800 |
2008/12/26 | 575 | 575 | 540 | 540 | 7,000 |
2008/12/25 | 556 | 556 | 540 | 542 | 4,000 |
2008/12/24 | 571 | 575 | 542 | 556 | 6,600 |
2008/12/22 | 588 | 597 | 571 | 571 | 3,900 |
2008/12/19 | 590 | 591 | 580 | 589 | 9,800 |
2008/12/18 | 606 | 607 | 593 | 593 | 3,600 |
2008/12/17 | 587 | 607 | 587 | 605 | 1,500 |
2008/12/16 | 601 | 610 | 597 | 597 | 1,400 |
2008/12/15 | 608 | 615 | 605 | 605 | 9,900 |
2008/12/12 | 589 | 598 | 557 | 588 | 12,100 |
2008/12/11 | 577 | 579 | 574 | 579 | 5,600 |
2008/12/10 | 543 | 577 | 543 | 577 | 9,000 |
2008/12/09 | 532 | 547 | 532 | 543 | 5,600 |
2008/12/08 | 524 | 551 | 502 | 502 | 9,800 |
2008/12/05 | 522 | 525 | 505 | 512 | 6,800 |
2008/12/04 | 560 | 564 | 500 | 502 | 13,800 |
2008/12/03 | 561 | 575 | 531 | 550 | 5,800 |
2008/12/02 | 559 | 566 | 541 | 563 | 2,800 |
2008/12/01 | 582 | 582 | 564 | 564 | 4,300 |
2008/11/28 | 586 | 588 | 570 | 572 | 4,500 |
2008/11/27 | 602 | 602 | 572 | 591 | 6,900 |
2008/11/26 | 600 | 604 | 592 | 602 | 4,500 |
2008/11/25 | 591 | 600 | 579 | 590 | 2,200 |
2008/11/21 | 566 | 590 | 566 | 590 | 4,000 |
2008/11/20 | 610 | 610 | 583 | 586 | 3,400 |
2008/11/19 | 610 | 610 | 592 | 608 | 4,800 |
2008/11/18 | 617 | 617 | 599 | 600 | 3,700 |
2008/11/17 | 607 | 611 | 600 | 607 | 3,300 |
2008/11/14 | 619 | 619 | 591 | 597 | 3,300 |
2008/11/13 | 589 | 599 | 584 | 591 | 3,800 |
2008/11/12 | 625 | 625 | 595 | 609 | 4,300 |
2008/11/11 | 642 | 642 | 608 | 625 | 5,500 |
2008/11/10 | 601 | 629 | 601 | 622 | 3,300 |
2008/11/07 | 616 | 630 | 607 | 607 | 4,000 |
2008/11/06 | 610 | 622 | 607 | 621 | 4,900 |
2008/11/05 | 605 | 609 | 595 | 609 | 6,200 |
2008/11/04 | 593 | 595 | 585 | 587 | 2,400 |
2008/10/31 | 564 | 573 | 554 | 573 | 3,900 |
2008/10/30 | 546 | 546 | 526 | 544 | 6,300 |
2008/10/29 | 555 | 559 | 520 | 526 | 6,800 |
2008/10/28 | 502 | 520 | 500 | 505 | 9,000 |
2008/10/27 | 532 | 551 | 530 | 531 | 3,200 |
2008/10/24 | 586 | 586 | 536 | 540 | 7,200 |
2008/10/23 | 586 | 586 | 559 | 566 | 3,800 |
2008/10/22 | 595 | 603 | 594 | 603 | 1,700 |
2008/10/21 | 598 | 620 | 598 | 619 | 3,100 |
2008/10/20 | 579 | 596 | 579 | 596 | 2,300 |
2008/10/17 | 560 | 563 | 551 | 563 | 9,400 |
2008/10/16 | 530 | 550 | 530 | 531 | 19,100 |
2008/10/15 | 639 | 639 | 622 | 630 | 4,400 |
2008/10/14 | 637 | 637 | 600 | 605 | 4,100 |
2008/10/10 | 604 | 604 | 554 | 577 | 4,900 |
2008/10/09 | 600 | 614 | 583 | 606 | 8,500 |
2008/10/08 | 564 | 601 | 540 | 601 | 7,400 |
2008/10/07 | 551 | 624 | 551 | 624 | 12,200 |
2008/10/06 | 653 | 658 | 633 | 641 | 4,000 |
2008/10/03 | 693 | 693 | 651 | 653 | 4,000 |
2008/10/02 | 714 | 714 | 685 | 692 | 2,000 |
2008/10/01 | 722 | 722 | 695 | 695 | 2,300 |
2008/09/30 | 714 | 714 | 681 | 695 | 1,900 |
2008/09/29 | 734 | 734 | 707 | 714 | 3,100 |
2008/09/26 | 736 | 736 | 706 | 724 | 8,900 |
2008/09/25 | 734 | 743 | 734 | 743 | 1,600 |
2008/09/24 | 765 | 765 | 746 | 760 | 4,900 |
2008/09/22 | 763 | 763 | 756 | 756 | 2,000 |
2008/09/19 | 734 | 763 | 734 | 763 | 4,100 |
2008/09/18 | 738 | 738 | 720 | 734 | 3,300 |
2008/09/17 | 727 | 738 | 727 | 738 | 2,200 |
2008/09/16 | 730 | 730 | 701 | 726 | 8,700 |
2008/09/12 | 755 | 755 | 748 | 752 | 7,100 |
2008/09/11 | 749 | 765 | 734 | 755 | 3,100 |
2008/09/10 | 710 | 792 | 709 | 789 | 4,100 |
2008/09/09 | 722 | 736 | 722 | 736 | 2,400 |
2008/09/08 | 707 | 737 | 700 | 730 | 5,000 |
2008/09/05 | 702 | 710 | 692 | 705 | 4,100 |
2008/09/04 | 744 | 744 | 721 | 725 | 2,900 |
2008/09/03 | 717 | 737 | 717 | 737 | 1,800 |
2008/09/02 | 721 | 729 | 716 | 717 | 2,700 |
2008/09/01 | 750 | 750 | 723 | 723 | 6,700 |
2008/08/29 | 738 | 756 | 738 | 751 | 6,000 |
2008/08/28 | 730 | 731 | 726 | 731 | 2,100 |
2008/08/27 | 736 | 739 | 727 | 727 | 2,100 |
2008/08/26 | 739 | 741 | 731 | 740 | 2,700 |
2008/08/25 | 707 | 730 | 707 | 727 | 3,200 |
2008/08/22 | 710 | 717 | 706 | 717 | 2,700 |
2008/08/21 | 723 | 725 | 717 | 717 | 4,300 |
2008/08/20 | 743 | 743 | 713 | 724 | 4,200 |
2008/08/19 | 756 | 756 | 731 | 743 | 2,900 |
2008/08/18 | 745 | 763 | 745 | 756 | 2,000 |
2008/08/15 | 733 | 739 | 730 | 739 | 6,100 |
2008/08/14 | 741 | 741 | 732 | 732 | 2,000 |
2008/08/13 | 765 | 765 | 741 | 741 | 3,100 |
2008/08/12 | 779 | 783 | 770 | 771 | 2,900 |
2008/08/11 | 781 | 799 | 781 | 789 | 1,200 |
2008/08/08 | 780 | 795 | 780 | 795 | 700 |
2008/08/07 | 793 | 794 | 789 | 789 | 2,500 |
2008/08/06 | 792 | 816 | 792 | 807 | 2,500 |
2008/08/05 | 808 | 808 | 792 | 802 | 2,800 |
2008/08/04 | 796 | 796 | 785 | 788 | 1,600 |
2008/08/01 | 804 | 814 | 793 | 800 | 3,700 |
2008/07/31 | 800 | 804 | 794 | 804 | 4,500 |
2008/07/30 | 770 | 794 | 766 | 794 | 12,700 |
2008/07/29 | 767 | 767 | 736 | 750 | 3,000 |
2008/07/28 | 766 | 776 | 766 | 767 | 1,400 |
2008/07/25 | 800 | 800 | 771 | 776 | 4,100 |
2008/07/24 | 794 | 795 | 790 | 790 | 2,400 |
2008/07/23 | 765 | 793 | 763 | 782 | 3,900 |
2008/07/22 | 803 | 808 | 760 | 763 | 10,300 |
2008/07/18 | 807 | 807 | 797 | 807 | 900 |
2008/07/17 | 801 | 808 | 797 | 807 | 4,700 |
2008/07/16 | 795 | 804 | 795 | 801 | 700 |
2008/07/15 | 814 | 814 | 800 | 805 | 5,900 |
2008/07/14 | 777 | 799 | 773 | 794 | 5,000 |
2008/07/11 | 803 | 804 | 795 | 795 | 12,300 |
2008/07/10 | 806 | 809 | 803 | 803 | 6,900 |
2008/07/09 | 804 | 809 | 804 | 805 | 800 |
2008/07/08 | 817 | 817 | 801 | 801 | 2,400 |
2008/07/07 | 815 | 817 | 814 | 817 | 3,100 |
2008/07/04 | 834 | 834 | 816 | 816 | 2,200 |
2008/07/03 | 813 | 820 | 810 | 814 | 3,000 |
2008/07/02 | 859 | 859 | 833 | 838 | 3,600 |
2008/07/01 | 852 | 854 | 845 | 852 | 1,700 |
2008/06/30 | 827 | 845 | 827 | 845 | 1,500 |
2008/06/27 | 834 | 834 | 825 | 828 | 2,100 |
2008/06/26 | 845 | 858 | 844 | 845 | 3,100 |
2008/06/25 | 826 | 839 | 826 | 839 | 3,000 |
2008/06/24 | 836 | 848 | 836 | 836 | 1,400 |
2008/06/23 | 812 | 838 | 803 | 836 | 2,900 |
2008/06/20 | 850 | 850 | 826 | 826 | 16,900 |
2008/06/19 | 851 | 851 | 844 | 844 | 3,000 |
2008/06/18 | 860 | 862 | 852 | 852 | 1,900 |
2008/06/17 | 865 | 866 | 854 | 854 | 2,200 |
2008/06/16 | 863 | 867 | 854 | 867 | 2,300 |
2008/06/13 | 847 | 848 | 837 | 848 | 15,000 |
2008/06/12 | 854 | 877 | 841 | 877 | 10,000 |
2008/06/11 | 863 | 863 | 840 | 840 | 3,000 |
2008/06/10 | 850 | 855 | 842 | 855 | 1,900 |
2008/06/09 | 865 | 866 | 850 | 850 | 6,200 |
2008/06/06 | 866 | 876 | 863 | 867 | 2,400 |
2008/06/05 | 862 | 867 | 862 | 866 | 900 |
2008/06/04 | 865 | 868 | 864 | 865 | 1,900 |
2008/06/03 | 868 | 870 | 855 | 855 | 2,900 |
2008/06/02 | 875 | 879 | 865 | 871 | 1,900 |
2008/05/30 | 859 | 868 | 858 | 865 | 2,600 |
2008/05/29 | 843 | 848 | 816 | 848 | 3,500 |
2008/05/28 | 871 | 871 | 836 | 836 | 6,000 |
2008/05/27 | 869 | 874 | 869 | 871 | 800 |
2008/05/26 | 866 | 874 | 857 | 859 | 5,900 |
2008/05/23 | 881 | 885 | 866 | 866 | 5,600 |
2008/05/22 | 867 | 877 | 861 | 877 | 4,500 |
2008/05/21 | 909 | 910 | 887 | 893 | 4,700 |
2008/05/20 | 927 | 927 | 901 | 916 | 5,900 |
2008/05/19 | 928 | 928 | 912 | 928 | 4,700 |
2008/05/16 | 920 | 929 | 907 | 908 | 4,100 |
2008/05/15 | 919 | 919 | 900 | 918 | 6,800 |
2008/05/14 | 901 | 910 | 891 | 899 | 12,300 |
2008/05/13 | 900 | 934 | 871 | 920 | 42,200 |
2008/05/12 | 816 | 834 | 785 | 834 | 6,500 |
2008/05/09 | 862 | 863 | 839 | 846 | 4,900 |
2008/05/08 | 860 | 872 | 860 | 863 | 5,800 |
2008/05/07 | 887 | 890 | 859 | 870 | 2,700 |
2008/05/02 | 861 | 880 | 861 | 877 | 5,800 |
2008/05/01 | 870 | 870 | 858 | 861 | 7,300 |
2008/04/30 | 840 | 870 | 840 | 870 | 8,900 |
2008/04/28 | 813 | 850 | 804 | 850 | 35,100 |
2008/04/25 | 815 | 818 | 780 | 803 | 8,500 |
2008/04/24 | 800 | 820 | 787 | 787 | 9,500 |
2008/04/23 | 789 | 796 | 783 | 796 | 2,600 |
2008/04/22 | 787 | 793 | 784 | 793 | 2,700 |
2008/04/21 | 767 | 786 | 767 | 786 | 3,000 |
2008/04/18 | 778 | 778 | 775 | 777 | 5,600 |
2008/04/17 | 766 | 778 | 766 | 768 | 2,300 |
2008/04/16 | 745 | 766 | 745 | 763 | 3,100 |
2008/04/15 | 718 | 755 | 718 | 755 | 4,800 |
2008/04/14 | 748 | 748 | 739 | 739 | 3,500 |
2008/04/11 | 766 | 766 | 747 | 750 | 5,000 |
2008/04/10 | 772 | 772 | 766 | 766 | 2,500 |
2008/04/09 | 799 | 800 | 776 | 792 | 4,200 |
2008/04/08 | 776 | 793 | 774 | 780 | 3,500 |
2008/04/07 | 765 | 780 | 762 | 769 | 2,200 |
2008/04/04 | 764 | 764 | 760 | 764 | 1,500 |
2008/04/03 | 765 | 765 | 745 | 765 | 3,200 |
2008/04/02 | 750 | 770 | 750 | 765 | 3,100 |
2008/04/01 | 752 | 752 | 732 | 743 | 2,800 |
2008/03/31 | 739 | 739 | 724 | 732 | 1,400 |
2008/03/28 | 745 | 745 | 726 | 742 | 2,200 |
2008/03/27 | 736 | 744 | 736 | 743 | 1,300 |
2008/03/26 | 756 | 756 | 734 | 740 | 1,400 |
2008/03/25 | 755 | 755 | 730 | 748 | 2,700 |
2008/03/24 | 725 | 726 | 718 | 725 | 2,000 |
2008/03/21 | 703 | 725 | 703 | 725 | 2,900 |
2008/03/19 | 703 | 710 | 696 | 704 | 2,700 |
2008/03/18 | 689 | 697 | 689 | 697 | 1,900 |
2008/03/17 | 703 | 703 | 663 | 679 | 3,500 |
2008/03/14 | 713 | 713 | 694 | 694 | 7,400 |
2008/03/13 | 720 | 720 | 710 | 711 | 2,300 |
2008/03/12 | 713 | 720 | 713 | 720 | 1,500 |
2008/03/11 | 715 | 715 | 708 | 713 | 3,200 |
2008/03/10 | 710 | 718 | 709 | 710 | 2,200 |
2008/03/07 | 721 | 721 | 707 | 707 | 3,000 |
2008/03/06 | 710 | 731 | 710 | 731 | 2,900 |
2008/03/05 | 703 | 713 | 700 | 706 | 12,700 |
2008/03/04 | 756 | 756 | 742 | 742 | 2,600 |
2008/03/03 | 755 | 760 | 742 | 752 | 4,300 |
2008/02/29 | 765 | 765 | 755 | 762 | 3,200 |
2008/02/28 | 766 | 781 | 755 | 755 | 4,400 |
2008/02/27 | 789 | 789 | 773 | 776 | 2,100 |
2008/02/26 | 785 | 785 | 766 | 770 | 4,700 |
2008/02/25 | 761 | 798 | 761 | 784 | 2,900 |
2008/02/22 | 768 | 772 | 768 | 771 | 2,200 |
2008/02/21 | 778 | 794 | 773 | 778 | 1,300 |
2008/02/20 | 808 | 808 | 781 | 781 | 1,900 |
2008/02/19 | 791 | 819 | 791 | 805 | 2,800 |
2008/02/18 | 782 | 808 | 782 | 800 | 1,900 |
2008/02/15 | 789 | 792 | 780 | 792 | 12,200 |
2008/02/14 | 765 | 791 | 765 | 791 | 6,400 |
2008/02/13 | 728 | 776 | 728 | 762 | 4,500 |
2008/02/12 | 747 | 747 | 719 | 728 | 6,900 |
2008/02/08 | 745 | 753 | 738 | 747 | 1,100 |
2008/02/07 | 716 | 735 | 710 | 735 | 6,100 |
2008/02/06 | 752 | 752 | 715 | 726 | 11,300 |
2008/02/05 | 765 | 771 | 755 | 755 | 10,600 |
2008/02/04 | 823 | 825 | 805 | 825 | 2,500 |
2008/02/01 | 805 | 810 | 804 | 807 | 10,000 |
2008/01/31 | 760 | 787 | 760 | 785 | 2,900 |
2008/01/30 | 775 | 775 | 755 | 757 | 12,000 |
2008/01/29 | 775 | 775 | 770 | 774 | 3,500 |
2008/01/28 | 730 | 765 | 730 | 745 | 9,400 |
2008/01/25 | 746 | 746 | 723 | 732 | 3,100 |
2008/01/24 | 696 | 710 | 696 | 702 | 12,100 |
2008/01/23 | 677 | 707 | 670 | 706 | 10,200 |
2008/01/22 | 680 | 688 | 660 | 668 | 11,900 |
2008/01/21 | 688 | 702 | 686 | 695 | 6,000 |
2008/01/18 | 724 | 724 | 704 | 715 | 16,500 |
2008/01/17 | 761 | 764 | 740 | 740 | 9,700 |
2008/01/16 | 782 | 789 | 771 | 771 | 5,400 |
2008/01/15 | 838 | 838 | 808 | 820 | 6,000 |
2008/01/11 | 830 | 833 | 825 | 826 | 12,800 |
2008/01/10 | 855 | 855 | 828 | 833 | 9,800 |
2008/01/09 | 825 | 881 | 820 | 864 | 7,200 |
2008/01/08 | 828 | 838 | 828 | 831 | 2,500 |
2008/01/07 | 826 | 840 | 826 | 838 | 9,000 |
2008/01/04 | 882 | 882 | 841 | 842 | 6,600 |