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 |
---|---|---|---|---|---|
2010/12/30 | 591 | 591 | 580 | 581 | 3,300 |
2010/12/29 | 574 | 582 | 574 | 582 | 1,300 |
2010/12/28 | 582 | 582 | 576 | 577 | 5,300 |
2010/12/27 | 591 | 597 | 570 | 572 | 7,100 |
2010/12/24 | 602 | 602 | 586 | 588 | 6,900 |
2010/12/22 | 595 | 602 | 594 | 597 | 3,900 |
2010/12/21 | 589 | 597 | 589 | 595 | 2,700 |
2010/12/20 | 589 | 597 | 589 | 593 | 3,000 |
2010/12/17 | 592 | 602 | 592 | 599 | 2,800 |
2010/12/16 | 592 | 603 | 592 | 599 | 5,900 |
2010/12/15 | 600 | 602 | 598 | 602 | 10,600 |
2010/12/14 | 596 | 599 | 591 | 599 | 4,100 |
2010/12/13 | 596 | 596 | 589 | 594 | 3,400 |
2010/12/10 | 592 | 599 | 592 | 598 | 10,500 |
2010/12/09 | 594 | 597 | 594 | 597 | 1,200 |
2010/12/08 | 600 | 600 | 590 | 593 | 4,600 |
2010/12/07 | 595 | 600 | 592 | 600 | 2,900 |
2010/12/06 | 600 | 600 | 584 | 600 | 1,500 |
2010/12/03 | 604 | 604 | 596 | 596 | 1,600 |
2010/12/02 | 589 | 603 | 589 | 603 | 2,500 |
2010/12/01 | 596 | 596 | 587 | 594 | 2,200 |
2010/11/30 | 617 | 617 | 595 | 596 | 4,400 |
2010/11/29 | 598 | 620 | 598 | 620 | 3,200 |
2010/11/26 | 603 | 603 | 597 | 597 | 1,100 |
2010/11/25 | 588 | 600 | 582 | 600 | 1,700 |
2010/11/24 | 604 | 604 | 591 | 591 | 1,500 |
2010/11/22 | 597 | 609 | 596 | 602 | 10,000 |
2010/11/19 | 591 | 600 | 591 | 591 | 3,400 |
2010/11/18 | 600 | 601 | 591 | 594 | 2,700 |
2010/11/17 | 588 | 590 | 588 | 590 | 1,600 |
2010/11/16 | 598 | 598 | 589 | 590 | 1,900 |
2010/11/15 | 588 | 593 | 587 | 591 | 3,100 |
2010/11/12 | 585 | 590 | 585 | 589 | 4,100 |
2010/11/11 | 575 | 585 | 574 | 583 | 3,200 |
2010/11/10 | 579 | 580 | 569 | 575 | 1,600 |
2010/11/09 | 577 | 579 | 570 | 579 | 800 |
2010/11/08 | 582 | 582 | 572 | 577 | 900 |
2010/11/05 | 556 | 575 | 556 | 572 | 5,200 |
2010/11/04 | 561 | 578 | 557 | 566 | 2,400 |
2010/11/02 | 552 | 562 | 552 | 562 | 2,000 |
2010/11/01 | 564 | 569 | 557 | 562 | 3,700 |
2010/10/29 | 563 | 563 | 541 | 554 | 8,900 |
2010/10/28 | 543 | 608 | 538 | 608 | 15,700 |
2010/10/27 | 551 | 558 | 544 | 549 | 1,700 |
2010/10/26 | 550 | 565 | 541 | 541 | 9,600 |
2010/10/25 | 551 | 565 | 550 | 551 | 2,300 |
2010/10/22 | 551 | 555 | 550 | 551 | 1,700 |
2010/10/21 | 551 | 557 | 539 | 557 | 8,500 |
2010/10/20 | 554 | 559 | 550 | 550 | 6,600 |
2010/10/19 | 558 | 567 | 556 | 556 | 1,900 |
2010/10/18 | 553 | 567 | 553 | 567 | 2,400 |
2010/10/15 | 562 | 562 | 552 | 553 | 4,000 |
2010/10/14 | 570 | 571 | 561 | 571 | 2,700 |
2010/10/13 | 560 | 561 | 560 | 560 | 2,100 |
2010/10/12 | 573 | 573 | 560 | 560 | 4,900 |
2010/10/08 | 564 | 564 | 561 | 563 | 2,400 |
2010/10/07 | 573 | 574 | 571 | 574 | 1,900 |
2010/10/06 | 574 | 574 | 557 | 572 | 2,700 |
2010/10/05 | 569 | 572 | 555 | 564 | 2,600 |
2010/10/04 | 574 | 574 | 565 | 567 | 700 |
2010/10/01 | 585 | 585 | 574 | 575 | 3,000 |
2010/09/30 | 590 | 590 | 585 | 588 | 3,700 |
2010/09/29 | 570 | 580 | 570 | 580 | 4,400 |
2010/09/28 | 580 | 585 | 563 | 579 | 3,200 |
2010/09/27 | 569 | 582 | 569 | 582 | 3,800 |
2010/09/24 | 569 | 578 | 568 | 577 | 3,500 |
2010/09/22 | 572 | 579 | 572 | 572 | 1,300 |
2010/09/21 | 570 | 582 | 569 | 572 | 5,800 |
2010/09/17 | 571 | 571 | 569 | 569 | 1,800 |
2010/09/16 | 571 | 571 | 567 | 568 | 1,200 |
2010/09/15 | 571 | 571 | 567 | 571 | 3,000 |
2010/09/14 | 570 | 571 | 567 | 571 | 2,200 |
2010/09/13 | 566 | 573 | 565 | 566 | 6,400 |
2010/09/10 | 573 | 573 | 557 | 561 | 7,400 |
2010/09/09 | 537 | 553 | 537 | 553 | 3,200 |
2010/09/08 | 550 | 550 | 547 | 547 | 1,100 |
2010/09/07 | 554 | 557 | 554 | 554 | 1,900 |
2010/09/06 | 553 | 558 | 545 | 554 | 24,500 |
2010/09/03 | 549 | 549 | 541 | 546 | 1,200 |
2010/09/02 | 547 | 547 | 540 | 547 | 3,400 |
2010/09/01 | 534 | 540 | 533 | 537 | 4,000 |
2010/08/31 | 553 | 553 | 541 | 541 | 2,900 |
2010/08/30 | 555 | 557 | 550 | 554 | 2,200 |
2010/08/27 | 547 | 555 | 540 | 555 | 3,700 |
2010/08/26 | 531 | 548 | 531 | 548 | 3,500 |
2010/08/25 | 539 | 539 | 528 | 532 | 2,000 |
2010/08/24 | 525 | 539 | 525 | 539 | 3,200 |
2010/08/23 | 548 | 548 | 533 | 535 | 2,300 |
2010/08/20 | 551 | 551 | 545 | 546 | 800 |
2010/08/19 | 558 | 558 | 550 | 551 | 1,800 |
2010/08/18 | 546 | 558 | 546 | 558 | 1,900 |
2010/08/17 | 556 | 558 | 550 | 551 | 3,400 |
2010/08/16 | 550 | 558 | 548 | 556 | 4,900 |
2010/08/13 | 535 | 558 | 535 | 550 | 3,900 |
2010/08/12 | 542 | 544 | 535 | 540 | 4,800 |
2010/08/11 | 555 | 555 | 542 | 542 | 2,800 |
2010/08/10 | 563 | 563 | 551 | 555 | 2,500 |
2010/08/09 | 562 | 563 | 558 | 560 | 1,500 |
2010/08/06 | 552 | 562 | 551 | 562 | 1,300 |
2010/08/05 | 551 | 558 | 550 | 550 | 1,300 |
2010/08/04 | 557 | 557 | 548 | 550 | 2,300 |
2010/08/03 | 563 | 563 | 557 | 560 | 1,600 |
2010/08/02 | 556 | 565 | 556 | 561 | 500 |
2010/07/30 | 566 | 566 | 556 | 556 | 2,900 |
2010/07/29 | 566 | 566 | 557 | 561 | 1,600 |
2010/07/28 | 560 | 566 | 559 | 566 | 4,700 |
2010/07/27 | 555 | 566 | 555 | 565 | 2,700 |
2010/07/26 | 564 | 564 | 551 | 556 | 5,900 |
2010/07/23 | 541 | 548 | 540 | 544 | 4,700 |
2010/07/22 | 531 | 540 | 530 | 538 | 3,300 |
2010/07/21 | 541 | 541 | 531 | 531 | 2,200 |
2010/07/20 | 540 | 541 | 540 | 541 | 1,600 |
2010/07/16 | 540 | 547 | 540 | 544 | 1,600 |
2010/07/15 | 565 | 567 | 537 | 537 | 13,400 |
2010/07/14 | 550 | 559 | 550 | 559 | 2,100 |
2010/07/13 | 554 | 557 | 546 | 546 | 4,000 |
2010/07/12 | 562 | 562 | 554 | 554 | 3,000 |
2010/07/09 | 560 | 562 | 553 | 562 | 2,200 |
2010/07/08 | 557 | 560 | 557 | 559 | 1,200 |
2010/07/07 | 554 | 555 | 553 | 553 | 1,500 |
2010/07/06 | 551 | 559 | 551 | 559 | 1,900 |
2010/07/05 | 552 | 555 | 552 | 554 | 1,200 |
2010/07/02 | 568 | 568 | 557 | 560 | 2,800 |
2010/07/01 | 561 | 561 | 552 | 560 | 2,200 |
2010/06/30 | 558 | 561 | 552 | 561 | 1,500 |
2010/06/29 | 562 | 562 | 557 | 558 | 1,800 |
2010/06/28 | 554 | 563 | 554 | 557 | 1,400 |
2010/06/25 | 572 | 572 | 562 | 562 | 2,400 |
2010/06/24 | 551 | 565 | 551 | 562 | 900 |
2010/06/23 | 551 | 567 | 551 | 556 | 3,000 |
2010/06/22 | 570 | 570 | 562 | 570 | 3,400 |
2010/06/21 | 565 | 567 | 562 | 562 | 3,300 |
2010/06/18 | 545 | 559 | 545 | 556 | 2,700 |
2010/06/17 | 547 | 556 | 547 | 549 | 2,000 |
2010/06/16 | 553 | 553 | 546 | 546 | 1,300 |
2010/06/15 | 543 | 543 | 543 | 543 | 2,100 |
2010/06/14 | 548 | 559 | 543 | 543 | 7,200 |
2010/06/11 | 560 | 561 | 548 | 548 | 9,900 |
2010/06/10 | 549 | 557 | 546 | 557 | 3,200 |
2010/06/09 | 564 | 564 | 547 | 548 | 1,500 |
2010/06/08 | 549 | 564 | 549 | 554 | 1,100 |
2010/06/07 | 563 | 563 | 555 | 555 | 7,900 |
2010/06/04 | 571 | 571 | 565 | 565 | 2,500 |
2010/06/03 | 574 | 574 | 566 | 566 | 3,400 |
2010/06/02 | 569 | 574 | 563 | 565 | 1,800 |
2010/06/01 | 574 | 574 | 569 | 569 | 3,200 |
2010/05/31 | 574 | 574 | 570 | 571 | 3,000 |
2010/05/28 | 572 | 575 | 571 | 571 | 4,700 |
2010/05/27 | 573 | 578 | 571 | 571 | 5,700 |
2010/05/26 | 590 | 592 | 570 | 583 | 8,300 |
2010/05/25 | 588 | 600 | 584 | 585 | 10,400 |
2010/05/24 | 578 | 610 | 573 | 598 | 6,900 |
2010/05/21 | 577 | 598 | 575 | 582 | 10,400 |
2010/05/20 | 581 | 599 | 581 | 597 | 2,200 |
2010/05/19 | 572 | 595 | 572 | 595 | 9,800 |
2010/05/18 | 583 | 585 | 567 | 582 | 5,400 |
2010/05/17 | 592 | 592 | 587 | 588 | 4,000 |
2010/05/14 | 583 | 607 | 583 | 605 | 6,300 |
2010/05/13 | 622 | 622 | 596 | 596 | 9,300 |
2010/05/12 | 575 | 584 | 575 | 583 | 2,400 |
2010/05/11 | 573 | 595 | 573 | 573 | 5,800 |
2010/05/10 | 568 | 576 | 566 | 572 | 7,100 |
2010/05/07 | 565 | 586 | 565 | 584 | 4,700 |
2010/05/06 | 592 | 594 | 583 | 583 | 7,400 |
2010/04/30 | 596 | 602 | 596 | 599 | 3,400 |
2010/04/28 | 601 | 601 | 596 | 599 | 2,300 |
2010/04/27 | 599 | 610 | 598 | 609 | 3,500 |
2010/04/26 | 614 | 615 | 602 | 615 | 7,600 |
2010/04/23 | 600 | 613 | 600 | 603 | 3,300 |
2010/04/22 | 608 | 608 | 601 | 601 | 2,000 |
2010/04/21 | 590 | 612 | 590 | 608 | 4,600 |
2010/04/20 | 602 | 602 | 585 | 590 | 4,900 |
2010/04/19 | 607 | 607 | 590 | 599 | 4,700 |
2010/04/16 | 610 | 610 | 606 | 607 | 2,600 |
2010/04/15 | 605 | 610 | 595 | 608 | 9,000 |
2010/04/14 | 608 | 609 | 598 | 607 | 4,600 |
2010/04/13 | 608 | 608 | 602 | 603 | 2,200 |
2010/04/12 | 598 | 608 | 598 | 605 | 4,600 |
2010/04/09 | 611 | 612 | 591 | 612 | 6,300 |
2010/04/08 | 603 | 614 | 597 | 611 | 5,000 |
2010/04/07 | 580 | 619 | 579 | 603 | 14,200 |
2010/04/06 | 601 | 601 | 575 | 575 | 26,400 |
2010/04/05 | 612 | 613 | 610 | 610 | 4,100 |
2010/04/02 | 612 | 613 | 605 | 613 | 6,800 |
2010/04/01 | 615 | 620 | 595 | 611 | 6,500 |
2010/03/31 | 624 | 628 | 614 | 618 | 5,900 |
2010/03/30 | 594 | 624 | 590 | 624 | 3,800 |
2010/03/29 | 598 | 600 | 592 | 592 | 1,900 |
2010/03/26 | 590 | 600 | 589 | 600 | 6,300 |
2010/03/25 | 580 | 585 | 580 | 583 | 3,800 |
2010/03/24 | 575 | 585 | 575 | 580 | 2,800 |
2010/03/23 | 565 | 573 | 565 | 570 | 800 |
2010/03/19 | 561 | 565 | 559 | 559 | 4,900 |
2010/03/18 | 569 | 569 | 549 | 560 | 2,800 |
2010/03/17 | 558 | 565 | 548 | 565 | 1,400 |
2010/03/16 | 550 | 563 | 550 | 558 | 900 |
2010/03/15 | 552 | 552 | 549 | 550 | 2,300 |
2010/03/12 | 545 | 545 | 540 | 542 | 10,100 |
2010/03/11 | 536 | 544 | 531 | 536 | 4,400 |
2010/03/10 | 533 | 538 | 529 | 529 | 2,400 |
2010/03/09 | 540 | 540 | 530 | 536 | 1,800 |
2010/03/08 | 540 | 543 | 538 | 538 | 5,900 |
2010/03/05 | 535 | 541 | 532 | 533 | 4,100 |
2010/03/04 | 533 | 534 | 532 | 532 | 700 |
2010/03/03 | 539 | 539 | 533 | 533 | 1,400 |
2010/03/02 | 530 | 539 | 530 | 538 | 900 |
2010/03/01 | 537 | 541 | 536 | 539 | 2,400 |
2010/02/26 | 542 | 543 | 542 | 543 | 1,600 |
2010/02/25 | 520 | 533 | 520 | 533 | 1,400 |
2010/02/24 | 520 | 534 | 520 | 520 | 3,600 |
2010/02/23 | 534 | 534 | 523 | 523 | 1,700 |
2010/02/22 | 516 | 530 | 516 | 530 | 1,600 |
2010/02/19 | 526 | 528 | 518 | 518 | 5,500 |
2010/02/18 | 532 | 546 | 532 | 536 | 2,200 |
2010/02/17 | 538 | 545 | 538 | 538 | 1,800 |
2010/02/16 | 521 | 540 | 521 | 530 | 1,600 |
2010/02/15 | 523 | 525 | 521 | 521 | 3,500 |
2010/02/12 | 524 | 530 | 524 | 530 | 2,900 |
2010/02/10 | 525 | 528 | 525 | 528 | 1,100 |
2010/02/09 | 515 | 527 | 515 | 524 | 1,500 |
2010/02/08 | 520 | 522 | 519 | 520 | 1,700 |
2010/02/05 | 525 | 527 | 523 | 523 | 2,200 |
2010/02/04 | 533 | 533 | 527 | 527 | 2,700 |
2010/02/03 | 527 | 535 | 527 | 533 | 2,500 |
2010/02/02 | 526 | 528 | 523 | 527 | 2,200 |
2010/02/01 | 549 | 550 | 530 | 542 | 2,600 |
2010/01/29 | 548 | 548 | 539 | 539 | 3,000 |
2010/01/28 | 547 | 549 | 547 | 548 | 2,500 |
2010/01/27 | 557 | 559 | 557 | 557 | 2,000 |
2010/01/26 | 566 | 566 | 555 | 559 | 3,800 |
2010/01/25 | 556 | 558 | 555 | 557 | 3,000 |
2010/01/22 | 567 | 567 | 552 | 556 | 1,500 |
2010/01/21 | 563 | 570 | 550 | 567 | 4,600 |
2010/01/20 | 562 | 564 | 551 | 564 | 1,900 |
2010/01/19 | 570 | 570 | 568 | 569 | 4,500 |
2010/01/18 | 578 | 588 | 578 | 585 | 1,000 |
2010/01/15 | 574 | 584 | 574 | 578 | 3,400 |
2010/01/14 | 592 | 599 | 579 | 582 | 3,500 |
2010/01/13 | 587 | 589 | 578 | 589 | 1,700 |
2010/01/12 | 578 | 585 | 578 | 584 | 3,000 |
2010/01/08 | 584 | 585 | 584 | 585 | 1,600 |
2010/01/07 | 572 | 584 | 572 | 584 | 2,100 |
2010/01/06 | 587 | 587 | 576 | 582 | 1,700 |
2010/01/05 | 580 | 585 | 580 | 581 | 1,300 |
2010/01/04 | 578 | 581 | 578 | 580 | 1,700 |