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 |
---|---|---|---|---|---|
2009/12/30 | 585 | 585 | 571 | 571 | 3,100 |
2009/12/29 | 559 | 575 | 556 | 575 | 2,500 |
2009/12/28 | 562 | 565 | 555 | 555 | 1,800 |
2009/12/25 | 576 | 576 | 555 | 568 | 6,800 |
2009/12/24 | 560 | 560 | 554 | 556 | 3,200 |
2009/12/22 | 555 | 558 | 549 | 551 | 4,300 |
2009/12/21 | 561 | 561 | 544 | 546 | 5,100 |
2009/12/18 | 549 | 556 | 544 | 555 | 2,500 |
2009/12/17 | 545 | 556 | 545 | 553 | 4,000 |
2009/12/16 | 541 | 549 | 541 | 546 | 2,300 |
2009/12/15 | 555 | 560 | 531 | 541 | 10,700 |
2009/12/14 | 538 | 539 | 527 | 539 | 4,500 |
2009/12/11 | 537 | 537 | 522 | 530 | 5,700 |
2009/12/10 | 527 | 527 | 517 | 520 | 3,700 |
2009/12/09 | 517 | 530 | 517 | 527 | 1,600 |
2009/12/08 | 513 | 527 | 513 | 527 | 8,600 |
2009/12/07 | 540 | 543 | 530 | 543 | 4,000 |
2009/12/04 | 558 | 558 | 530 | 530 | 10,200 |
2009/12/03 | 538 | 558 | 538 | 558 | 5,200 |
2009/12/02 | 542 | 552 | 542 | 548 | 2,900 |
2009/12/01 | 558 | 558 | 543 | 552 | 4,100 |
2009/11/30 | 535 | 549 | 533 | 549 | 2,600 |
2009/11/27 | 548 | 552 | 524 | 528 | 3,000 |
2009/11/26 | 555 | 555 | 537 | 538 | 1,300 |
2009/11/25 | 540 | 545 | 540 | 545 | 1,600 |
2009/11/24 | 546 | 563 | 540 | 540 | 2,000 |
2009/11/20 | 536 | 553 | 536 | 546 | 1,800 |
2009/11/19 | 557 | 559 | 541 | 553 | 5,100 |
2009/11/18 | 559 | 568 | 559 | 559 | 3,100 |
2009/11/17 | 572 | 572 | 548 | 569 | 1,800 |
2009/11/16 | 582 | 582 | 572 | 572 | 2,400 |
2009/11/13 | 580 | 580 | 562 | 577 | 1,900 |
2009/11/12 | 581 | 582 | 571 | 572 | 1,600 |
2009/11/11 | 588 | 588 | 576 | 580 | 1,500 |
2009/11/10 | 578 | 588 | 578 | 588 | 2,200 |
2009/11/09 | 579 | 579 | 570 | 578 | 1,400 |
2009/11/06 | 586 | 586 | 569 | 569 | 1,500 |
2009/11/05 | 578 | 581 | 574 | 581 | 1,300 |
2009/11/04 | 563 | 582 | 563 | 578 | 1,700 |
2009/11/02 | 564 | 580 | 562 | 573 | 3,700 |
2009/10/30 | 582 | 582 | 574 | 577 | 3,300 |
2009/10/29 | 582 | 582 | 568 | 573 | 5,300 |
2009/10/28 | 588 | 588 | 570 | 572 | 3,600 |
2009/10/27 | 570 | 588 | 542 | 580 | 19,500 |
2009/10/26 | 611 | 619 | 610 | 619 | 3,100 |
2009/10/23 | 601 | 605 | 596 | 601 | 3,400 |
2009/10/22 | 613 | 613 | 601 | 602 | 900 |
2009/10/21 | 610 | 613 | 606 | 613 | 1,200 |
2009/10/20 | 620 | 620 | 610 | 610 | 1,000 |
2009/10/19 | 590 | 620 | 590 | 620 | 2,400 |
2009/10/16 | 607 | 607 | 601 | 601 | 300 |
2009/10/15 | 601 | 609 | 600 | 606 | 2,600 |
2009/10/14 | 589 | 609 | 581 | 601 | 4,200 |
2009/10/13 | 584 | 588 | 583 | 588 | 1,300 |
2009/10/09 | 590 | 591 | 580 | 581 | 4,100 |
2009/10/08 | 580 | 598 | 580 | 591 | 2,600 |
2009/10/07 | 584 | 600 | 584 | 600 | 4,500 |
2009/10/06 | 602 | 615 | 595 | 599 | 4,300 |
2009/10/05 | 602 | 606 | 602 | 606 | 600 |
2009/10/02 | 608 | 622 | 608 | 622 | 2,300 |
2009/10/01 | 623 | 625 | 615 | 625 | 3,200 |
2009/09/30 | 616 | 625 | 615 | 625 | 2,100 |
2009/09/29 | 611 | 625 | 605 | 615 | 3,300 |
2009/09/28 | 606 | 621 | 606 | 621 | 3,000 |
2009/09/25 | 634 | 634 | 623 | 626 | 3,300 |
2009/09/24 | 628 | 636 | 628 | 636 | 6,100 |
2009/09/18 | 626 | 630 | 624 | 630 | 4,000 |
2009/09/17 | 626 | 633 | 623 | 633 | 2,600 |
2009/09/16 | 625 | 631 | 625 | 626 | 2,000 |
2009/09/15 | 639 | 639 | 628 | 629 | 3,300 |
2009/09/14 | 628 | 629 | 622 | 629 | 3,500 |
2009/09/11 | 647 | 647 | 626 | 628 | 10,600 |
2009/09/10 | 636 | 640 | 633 | 637 | 4,400 |
2009/09/09 | 629 | 634 | 626 | 626 | 2,600 |
2009/09/08 | 630 | 630 | 621 | 629 | 4,100 |
2009/09/07 | 626 | 630 | 625 | 629 | 2,400 |
2009/09/04 | 624 | 625 | 622 | 622 | 2,900 |
2009/09/03 | 623 | 626 | 623 | 623 | 2,400 |
2009/09/02 | 629 | 629 | 625 | 628 | 5,600 |
2009/09/01 | 632 | 635 | 629 | 631 | 3,300 |
2009/08/31 | 633 | 637 | 622 | 630 | 12,000 |
2009/08/28 | 642 | 646 | 641 | 643 | 4,400 |
2009/08/27 | 644 | 644 | 636 | 638 | 4,700 |
2009/08/26 | 635 | 643 | 633 | 643 | 5,600 |
2009/08/25 | 626 | 634 | 625 | 625 | 2,600 |
2009/08/24 | 624 | 640 | 622 | 623 | 7,500 |
2009/08/21 | 640 | 641 | 625 | 631 | 6,000 |
2009/08/20 | 625 | 636 | 624 | 635 | 4,100 |
2009/08/19 | 622 | 631 | 622 | 626 | 2,900 |
2009/08/18 | 629 | 629 | 621 | 623 | 3,200 |
2009/08/17 | 625 | 631 | 625 | 625 | 8,000 |
2009/08/14 | 619 | 626 | 618 | 624 | 8,300 |
2009/08/13 | 616 | 620 | 611 | 615 | 8,300 |
2009/08/12 | 624 | 650 | 605 | 607 | 15,500 |
2009/08/11 | 621 | 624 | 621 | 623 | 2,400 |
2009/08/10 | 634 | 634 | 616 | 624 | 4,600 |
2009/08/07 | 628 | 635 | 623 | 625 | 3,700 |
2009/08/06 | 641 | 642 | 631 | 638 | 3,100 |
2009/08/05 | 641 | 654 | 625 | 636 | 6,700 |
2009/08/04 | 633 | 656 | 632 | 633 | 7,000 |
2009/08/03 | 665 | 665 | 622 | 633 | 8,000 |
2009/07/31 | 671 | 671 | 656 | 656 | 8,700 |
2009/07/30 | 664 | 665 | 660 | 661 | 1,600 |
2009/07/29 | 665 | 669 | 665 | 668 | 1,700 |
2009/07/28 | 667 | 670 | 667 | 670 | 1,800 |
2009/07/27 | 666 | 689 | 665 | 677 | 3,000 |
2009/07/24 | 664 | 676 | 649 | 675 | 11,600 |
2009/07/23 | 672 | 672 | 652 | 654 | 6,300 |
2009/07/22 | 661 | 674 | 661 | 672 | 7,300 |
2009/07/21 | 677 | 700 | 667 | 681 | 1,800 |
2009/07/17 | 684 | 687 | 682 | 687 | 1,100 |
2009/07/16 | 699 | 704 | 693 | 694 | 1,700 |
2009/07/15 | 700 | 700 | 689 | 689 | 8,000 |
2009/07/14 | 699 | 706 | 691 | 700 | 6,400 |
2009/07/13 | 708 | 708 | 693 | 694 | 4,500 |
2009/07/10 | 688 | 699 | 688 | 698 | 2,500 |
2009/07/09 | 686 | 696 | 678 | 678 | 3,800 |
2009/07/08 | 703 | 704 | 696 | 696 | 5,900 |
2009/07/07 | 717 | 717 | 709 | 711 | 1,700 |
2009/07/06 | 712 | 714 | 707 | 707 | 3,600 |
2009/07/03 | 720 | 720 | 707 | 714 | 6,600 |
2009/07/02 | 736 | 736 | 726 | 726 | 2,500 |
2009/07/01 | 743 | 743 | 726 | 732 | 2,900 |
2009/06/30 | 733 | 738 | 732 | 733 | 1,800 |
2009/06/29 | 740 | 750 | 735 | 742 | 4,100 |
2009/06/26 | 748 | 783 | 740 | 747 | 9,800 |
2009/06/25 | 717 | 741 | 717 | 738 | 6,500 |
2009/06/24 | 690 | 715 | 690 | 707 | 4,400 |
2009/06/23 | 700 | 702 | 685 | 700 | 7,100 |
2009/06/22 | 689 | 728 | 689 | 712 | 7,000 |
2009/06/19 | 654 | 737 | 654 | 676 | 6,800 |
2009/06/18 | 649 | 710 | 631 | 664 | 6,500 |
2009/06/17 | 629 | 649 | 629 | 641 | 700 |
2009/06/16 | 640 | 658 | 630 | 635 | 4,200 |
2009/06/15 | 637 | 660 | 633 | 660 | 3,300 |
2009/06/12 | 620 | 634 | 616 | 634 | 15,600 |
2009/06/11 | 625 | 631 | 615 | 621 | 4,600 |
2009/06/10 | 615 | 626 | 614 | 625 | 1,700 |
2009/06/09 | 620 | 629 | 614 | 614 | 3,700 |
2009/06/08 | 648 | 648 | 618 | 618 | 1,900 |
2009/06/05 | 620 | 650 | 620 | 624 | 7,600 |
2009/06/04 | 582 | 630 | 582 | 616 | 11,800 |
2009/06/03 | 598 | 609 | 598 | 602 | 2,700 |
2009/06/02 | 610 | 612 | 602 | 604 | 5,300 |
2009/06/01 | 619 | 619 | 599 | 608 | 7,700 |
2009/05/29 | 582 | 592 | 582 | 591 | 1,700 |
2009/05/28 | 591 | 597 | 580 | 588 | 2,300 |
2009/05/27 | 593 | 595 | 591 | 595 | 3,600 |
2009/05/26 | 585 | 625 | 569 | 591 | 17,600 |
2009/05/25 | 536 | 557 | 536 | 557 | 2,500 |
2009/05/22 | 545 | 545 | 541 | 541 | 1,200 |
2009/05/21 | 543 | 549 | 541 | 545 | 1,900 |
2009/05/20 | 535 | 550 | 530 | 543 | 6,400 |
2009/05/19 | 547 | 549 | 535 | 541 | 3,500 |
2009/05/18 | 510 | 548 | 510 | 540 | 15,300 |
2009/05/15 | 505 | 507 | 505 | 505 | 2,700 |
2009/05/14 | 502 | 504 | 495 | 500 | 6,100 |
2009/05/13 | 509 | 509 | 499 | 502 | 4,800 |
2009/05/12 | 508 | 509 | 496 | 502 | 4,900 |
2009/05/11 | 500 | 507 | 500 | 504 | 1,200 |
2009/05/08 | 503 | 503 | 492 | 493 | 2,900 |
2009/05/07 | 488 | 506 | 488 | 488 | 4,600 |
2009/05/01 | 496 | 496 | 486 | 488 | 2,700 |
2009/04/30 | 493 | 493 | 485 | 486 | 2,000 |
2009/04/28 | 482 | 487 | 480 | 480 | 2,700 |
2009/04/27 | 480 | 481 | 480 | 481 | 700 |
2009/04/24 | 487 | 487 | 480 | 480 | 2,800 |
2009/04/23 | 473 | 480 | 471 | 472 | 2,200 |
2009/04/22 | 486 | 487 | 476 | 478 | 3,400 |
2009/04/21 | 495 | 495 | 486 | 490 | 1,100 |
2009/04/20 | 496 | 499 | 496 | 499 | 600 |
2009/04/17 | 495 | 495 | 492 | 493 | 1,700 |
2009/04/16 | 492 | 492 | 488 | 490 | 2,400 |
2009/04/15 | 487 | 492 | 487 | 492 | 3,800 |
2009/04/14 | 487 | 492 | 484 | 490 | 8,300 |
2009/04/13 | 487 | 488 | 487 | 488 | 1,300 |
2009/04/10 | 489 | 493 | 487 | 488 | 5,900 |
2009/04/09 | 490 | 494 | 490 | 494 | 800 |
2009/04/08 | 490 | 494 | 489 | 492 | 5,600 |
2009/04/07 | 500 | 500 | 492 | 492 | 4,600 |
2009/04/06 | 530 | 530 | 502 | 504 | 4,200 |
2009/04/03 | 501 | 510 | 501 | 510 | 1,800 |
2009/04/02 | 506 | 515 | 501 | 507 | 4,300 |
2009/04/01 | 547 | 547 | 500 | 506 | 6,500 |
2009/03/31 | 528 | 528 | 520 | 521 | 6,000 |
2009/03/30 | 545 | 545 | 538 | 538 | 5,500 |
2009/03/27 | 540 | 545 | 536 | 545 | 2,500 |
2009/03/26 | 540 | 550 | 534 | 550 | 3,300 |
2009/03/25 | 537 | 550 | 531 | 550 | 7,200 |
2009/03/24 | 533 | 535 | 522 | 531 | 6,300 |
2009/03/23 | 503 | 515 | 489 | 515 | 4,700 |
2009/03/19 | 507 | 507 | 492 | 495 | 4,300 |
2009/03/18 | 510 | 520 | 506 | 507 | 3,900 |
2009/03/17 | 520 | 520 | 500 | 510 | 3,000 |
2009/03/16 | 530 | 530 | 513 | 523 | 5,600 |
2009/03/13 | 477 | 506 | 477 | 500 | 10,500 |
2009/03/12 | 513 | 513 | 490 | 492 | 4,800 |
2009/03/11 | 519 | 519 | 500 | 503 | 5,000 |
2009/03/10 | 485 | 503 | 485 | 497 | 28,300 |
2009/03/09 | 487 | 492 | 486 | 490 | 2,400 |
2009/03/06 | 480 | 496 | 479 | 487 | 5,200 |
2009/03/05 | 489 | 499 | 485 | 498 | 6,200 |
2009/03/04 | 474 | 479 | 473 | 479 | 3,100 |
2009/03/03 | 473 | 484 | 473 | 484 | 1,000 |
2009/03/02 | 477 | 487 | 476 | 487 | 1,100 |
2009/02/27 | 492 | 492 | 491 | 492 | 2,300 |
2009/02/26 | 489 | 492 | 483 | 492 | 4,100 |
2009/02/25 | 492 | 492 | 482 | 488 | 3,100 |
2009/02/24 | 480 | 488 | 480 | 488 | 1,700 |
2009/02/23 | 489 | 490 | 488 | 490 | 1,500 |
2009/02/20 | 497 | 497 | 491 | 494 | 1,900 |
2009/02/19 | 495 | 495 | 485 | 487 | 2,800 |
2009/02/18 | 493 | 497 | 493 | 495 | 1,900 |
2009/02/17 | 487 | 494 | 487 | 493 | 900 |
2009/02/16 | 484 | 495 | 483 | 495 | 3,600 |
2009/02/13 | 480 | 483 | 477 | 481 | 4,100 |
2009/02/12 | 484 | 484 | 476 | 477 | 3,800 |
2009/02/10 | 495 | 499 | 484 | 484 | 2,600 |
2009/02/09 | 493 | 500 | 493 | 495 | 2,000 |
2009/02/06 | 516 | 516 | 507 | 512 | 1,300 |
2009/02/05 | 524 | 524 | 516 | 516 | 3,200 |
2009/02/04 | 511 | 522 | 511 | 514 | 1,500 |
2009/02/03 | 511 | 529 | 511 | 513 | 1,700 |
2009/02/02 | 528 | 528 | 511 | 516 | 4,700 |
2009/01/30 | 556 | 556 | 539 | 548 | 9,300 |
2009/01/29 | 555 | 555 | 544 | 549 | 3,100 |
2009/01/28 | 548 | 548 | 542 | 545 | 2,000 |
2009/01/27 | 551 | 554 | 542 | 547 | 1,100 |
2009/01/26 | 541 | 549 | 540 | 541 | 2,800 |
2009/01/23 | 553 | 553 | 530 | 533 | 3,100 |
2009/01/22 | 523 | 543 | 523 | 533 | 300 |
2009/01/21 | 525 | 550 | 525 | 533 | 3,200 |
2009/01/20 | 543 | 545 | 543 | 545 | 1,000 |
2009/01/19 | 545 | 575 | 545 | 553 | 1,200 |
2009/01/16 | 535 | 547 | 535 | 542 | 2,400 |
2009/01/15 | 555 | 556 | 536 | 536 | 5,800 |
2009/01/14 | 537 | 551 | 537 | 545 | 900 |
2009/01/13 | 566 | 566 | 537 | 537 | 4,900 |
2009/01/09 | 571 | 571 | 558 | 558 | 7,500 |
2009/01/08 | 575 | 579 | 558 | 566 | 4,000 |
2009/01/07 | 562 | 566 | 561 | 566 | 3,700 |
2009/01/06 | 556 | 563 | 552 | 562 | 3,100 |
2009/01/05 | 550 | 560 | 550 | 551 | 900 |