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 |
---|---|---|---|---|---|
2013/12/30 | 542 | 553 | 542 | 550 | 15,400 |
2013/12/27 | 533 | 540 | 533 | 540 | 9,400 |
2013/12/26 | 526 | 535 | 526 | 533 | 12,600 |
2013/12/25 | 523 | 527 | 523 | 526 | 27,400 |
2013/12/24 | 525 | 532 | 523 | 523 | 24,100 |
2013/12/20 | 526 | 526 | 522 | 525 | 14,000 |
2013/12/19 | 524 | 530 | 524 | 526 | 18,100 |
2013/12/18 | 524 | 529 | 524 | 526 | 18,600 |
2013/12/17 | 526 | 528 | 524 | 525 | 4,600 |
2013/12/16 | 528 | 528 | 523 | 526 | 14,500 |
2013/12/13 | 529 | 533 | 524 | 530 | 38,800 |
2013/12/12 | 533 | 533 | 528 | 529 | 5,700 |
2013/12/11 | 529 | 530 | 527 | 528 | 6,800 |
2013/12/10 | 528 | 532 | 527 | 527 | 14,900 |
2013/12/09 | 535 | 537 | 529 | 531 | 12,900 |
2013/12/06 | 533 | 535 | 528 | 528 | 16,000 |
2013/12/05 | 534 | 534 | 530 | 530 | 7,300 |
2013/12/04 | 533 | 533 | 529 | 531 | 7,900 |
2013/12/03 | 533 | 535 | 532 | 533 | 9,500 |
2013/12/02 | 530 | 532 | 530 | 530 | 9,600 |
2013/11/29 | 530 | 531 | 529 | 530 | 5,600 |
2013/11/28 | 532 | 532 | 530 | 530 | 8,600 |
2013/11/27 | 529 | 532 | 529 | 532 | 4,700 |
2013/11/26 | 530 | 532 | 529 | 532 | 5,900 |
2013/11/25 | 534 | 534 | 531 | 533 | 9,000 |
2013/11/22 | 533 | 534 | 529 | 531 | 12,100 |
2013/11/21 | 532 | 533 | 529 | 533 | 6,200 |
2013/11/20 | 531 | 534 | 526 | 528 | 8,200 |
2013/11/19 | 531 | 535 | 530 | 532 | 9,300 |
2013/11/18 | 535 | 535 | 530 | 533 | 7,600 |
2013/11/15 | 535 | 535 | 531 | 534 | 10,800 |
2013/11/14 | 533 | 533 | 529 | 533 | 8,300 |
2013/11/13 | 527 | 534 | 525 | 529 | 10,100 |
2013/11/12 | 524 | 529 | 524 | 527 | 5,800 |
2013/11/11 | 526 | 529 | 522 | 524 | 4,000 |
2013/11/08 | 526 | 528 | 525 | 525 | 5,200 |
2013/11/07 | 533 | 534 | 527 | 530 | 2,600 |
2013/11/06 | 531 | 531 | 525 | 531 | 2,900 |
2013/11/05 | 531 | 533 | 522 | 530 | 12,800 |
2013/11/01 | 530 | 530 | 521 | 521 | 13,600 |
2013/10/31 | 530 | 533 | 524 | 533 | 4,400 |
2013/10/30 | 520 | 530 | 520 | 530 | 16,000 |
2013/10/29 | 524 | 526 | 520 | 523 | 9,900 |
2013/10/28 | 521 | 524 | 521 | 524 | 1,900 |
2013/10/25 | 528 | 529 | 520 | 520 | 13,900 |
2013/10/24 | 521 | 529 | 520 | 526 | 17,400 |
2013/10/23 | 528 | 529 | 522 | 525 | 7,200 |
2013/10/22 | 527 | 527 | 526 | 527 | 4,400 |
2013/10/21 | 524 | 528 | 524 | 526 | 3,800 |
2013/10/18 | 523 | 529 | 523 | 524 | 4,000 |
2013/10/17 | 525 | 525 | 522 | 525 | 7,300 |
2013/10/16 | 525 | 526 | 520 | 525 | 5,400 |
2013/10/15 | 525 | 525 | 523 | 525 | 8,100 |
2013/10/11 | 521 | 523 | 520 | 521 | 8,000 |
2013/10/10 | 518 | 521 | 518 | 520 | 8,000 |
2013/10/09 | 519 | 520 | 517 | 520 | 4,800 |
2013/10/08 | 518 | 519 | 516 | 518 | 7,500 |
2013/10/07 | 519 | 520 | 518 | 518 | 4,900 |
2013/10/04 | 519 | 526 | 518 | 522 | 5,700 |
2013/10/03 | 527 | 527 | 518 | 519 | 11,400 |
2013/10/02 | 527 | 529 | 520 | 527 | 7,900 |
2013/10/01 | 530 | 532 | 527 | 529 | 7,500 |
2013/09/30 | 532 | 532 | 528 | 531 | 3,400 |
2013/09/27 | 538 | 538 | 528 | 532 | 5,900 |
2013/09/26 | 523 | 538 | 513 | 538 | 13,300 |
2013/09/25 | 541 | 542 | 529 | 540 | 13,700 |
2013/09/24 | 536 | 542 | 534 | 541 | 12,200 |
2013/09/20 | 538 | 538 | 533 | 536 | 7,900 |
2013/09/19 | 536 | 540 | 536 | 538 | 7,500 |
2013/09/18 | 529 | 535 | 528 | 532 | 17,400 |
2013/09/17 | 527 | 529 | 525 | 526 | 7,500 |
2013/09/13 | 522 | 524 | 518 | 524 | 13,600 |
2013/09/12 | 518 | 523 | 518 | 519 | 18,800 |
2013/09/11 | 535 | 535 | 527 | 528 | 8,700 |
2013/09/10 | 522 | 529 | 522 | 526 | 6,800 |
2013/09/09 | 520 | 520 | 517 | 520 | 5,900 |
2013/09/06 | 513 | 516 | 513 | 516 | 2,700 |
2013/09/05 | 515 | 515 | 513 | 515 | 3,600 |
2013/09/04 | 514 | 515 | 514 | 514 | 1,300 |
2013/09/03 | 512 | 517 | 512 | 515 | 4,700 |
2013/09/02 | 512 | 513 | 511 | 512 | 2,700 |
2013/08/30 | 519 | 519 | 511 | 513 | 6,400 |
2013/08/29 | 515 | 516 | 512 | 516 | 2,100 |
2013/08/28 | 511 | 519 | 511 | 519 | 4,000 |
2013/08/27 | 527 | 527 | 523 | 524 | 900 |
2013/08/26 | 524 | 526 | 523 | 523 | 2,600 |
2013/08/23 | 523 | 524 | 523 | 524 | 4,400 |
2013/08/22 | 521 | 523 | 520 | 523 | 2,300 |
2013/08/21 | 528 | 528 | 520 | 521 | 6,600 |
2013/08/20 | 527 | 527 | 526 | 527 | 2,900 |
2013/08/19 | 526 | 527 | 526 | 526 | 1,000 |
2013/08/16 | 531 | 532 | 528 | 529 | 2,400 |
2013/08/15 | 541 | 541 | 531 | 531 | 4,900 |
2013/08/14 | 534 | 538 | 534 | 538 | 1,300 |
2013/08/13 | 543 | 543 | 533 | 533 | 3,300 |
2013/08/12 | 542 | 544 | 535 | 535 | 4,400 |
2013/08/09 | 536 | 539 | 531 | 537 | 3,400 |
2013/08/08 | 532 | 540 | 532 | 535 | 6,100 |
2013/08/07 | 535 | 535 | 532 | 534 | 2,200 |
2013/08/06 | 530 | 545 | 530 | 545 | 5,900 |
2013/08/05 | 543 | 543 | 535 | 537 | 7,400 |
2013/08/02 | 542 | 542 | 530 | 540 | 3,700 |
2013/08/01 | 532 | 532 | 521 | 527 | 7,300 |
2013/07/31 | 527 | 529 | 525 | 525 | 2,600 |
2013/07/30 | 526 | 528 | 525 | 527 | 6,800 |
2013/07/29 | 525 | 529 | 520 | 526 | 12,000 |
2013/07/26 | 532 | 532 | 527 | 527 | 5,900 |
2013/07/25 | 536 | 537 | 535 | 535 | 4,400 |
2013/07/24 | 534 | 540 | 534 | 535 | 3,300 |
2013/07/23 | 534 | 540 | 531 | 537 | 2,800 |
2013/07/22 | 539 | 539 | 532 | 536 | 6,500 |
2013/07/19 | 540 | 540 | 532 | 532 | 8,900 |
2013/07/18 | 540 | 543 | 539 | 541 | 5,600 |
2013/07/17 | 540 | 540 | 532 | 539 | 7,100 |
2013/07/16 | 538 | 538 | 535 | 535 | 12,400 |
2013/07/12 | 527 | 534 | 527 | 531 | 7,400 |
2013/07/11 | 524 | 533 | 523 | 524 | 7,200 |
2013/07/10 | 535 | 535 | 524 | 526 | 12,700 |
2013/07/09 | 535 | 538 | 528 | 529 | 8,300 |
2013/07/08 | 537 | 539 | 533 | 534 | 4,700 |
2013/07/05 | 538 | 539 | 532 | 536 | 5,200 |
2013/07/04 | 533 | 535 | 521 | 533 | 5,300 |
2013/07/03 | 533 | 533 | 528 | 533 | 2,100 |
2013/07/02 | 530 | 530 | 518 | 528 | 8,700 |
2013/07/01 | 525 | 526 | 513 | 524 | 14,100 |
2013/06/28 | 518 | 521 | 516 | 519 | 8,300 |
2013/06/27 | 518 | 519 | 518 | 518 | 2,200 |
2013/06/26 | 525 | 525 | 513 | 513 | 9,800 |
2013/06/25 | 515 | 521 | 515 | 521 | 5,700 |
2013/06/24 | 520 | 528 | 517 | 517 | 4,900 |
2013/06/21 | 523 | 523 | 515 | 520 | 3,800 |
2013/06/20 | 520 | 524 | 519 | 523 | 5,100 |
2013/06/19 | 525 | 525 | 519 | 522 | 5,500 |
2013/06/18 | 531 | 531 | 516 | 524 | 2,900 |
2013/06/17 | 526 | 538 | 518 | 521 | 10,000 |
2013/06/14 | 524 | 529 | 518 | 521 | 14,200 |
2013/06/13 | 523 | 523 | 518 | 518 | 4,900 |
2013/06/12 | 527 | 530 | 520 | 523 | 12,900 |
2013/06/11 | 539 | 548 | 539 | 541 | 14,100 |
2013/06/10 | 539 | 539 | 534 | 535 | 20,900 |
2013/06/07 | 513 | 520 | 511 | 514 | 9,500 |
2013/06/06 | 521 | 522 | 513 | 514 | 10,600 |
2013/06/05 | 528 | 528 | 522 | 523 | 7,900 |
2013/06/04 | 529 | 529 | 520 | 527 | 12,900 |
2013/06/03 | 525 | 547 | 523 | 528 | 13,900 |
2013/05/31 | 534 | 534 | 523 | 529 | 15,600 |
2013/05/30 | 536 | 542 | 527 | 528 | 12,700 |
2013/05/29 | 544 | 550 | 542 | 542 | 7,200 |
2013/05/28 | 545 | 547 | 532 | 539 | 15,800 |
2013/05/27 | 562 | 563 | 524 | 545 | 28,200 |
2013/05/24 | 570 | 580 | 556 | 562 | 25,100 |
2013/05/23 | 588 | 588 | 568 | 569 | 30,300 |
2013/05/22 | 588 | 594 | 585 | 586 | 16,300 |
2013/05/21 | 595 | 595 | 585 | 587 | 23,200 |
2013/05/20 | 590 | 593 | 583 | 590 | 28,600 |
2013/05/17 | 594 | 597 | 592 | 594 | 6,800 |
2013/05/16 | 598 | 600 | 594 | 597 | 9,400 |
2013/05/15 | 606 | 607 | 594 | 598 | 39,800 |
2013/05/14 | 606 | 607 | 605 | 605 | 15,800 |
2013/05/13 | 604 | 609 | 602 | 605 | 15,800 |
2013/05/10 | 607 | 611 | 603 | 605 | 8,100 |
2013/05/09 | 605 | 614 | 605 | 607 | 8,300 |
2013/05/08 | 610 | 615 | 608 | 609 | 9,300 |
2013/05/07 | 609 | 612 | 606 | 610 | 19,300 |
2013/05/02 | 609 | 609 | 605 | 609 | 9,300 |
2013/05/01 | 615 | 615 | 607 | 609 | 12,300 |
2013/04/30 | 622 | 628 | 615 | 617 | 12,300 |
2013/04/26 | 629 | 629 | 614 | 614 | 8,300 |
2013/04/25 | 624 | 629 | 622 | 628 | 9,600 |
2013/04/24 | 616 | 627 | 616 | 624 | 8,300 |
2013/04/23 | 616 | 620 | 612 | 618 | 5,800 |
2013/04/22 | 612 | 620 | 610 | 620 | 7,400 |
2013/04/19 | 600 | 618 | 599 | 610 | 8,600 |
2013/04/18 | 610 | 619 | 610 | 610 | 6,800 |
2013/04/17 | 610 | 620 | 610 | 611 | 4,800 |
2013/04/16 | 611 | 612 | 600 | 610 | 6,500 |
2013/04/15 | 618 | 618 | 613 | 613 | 5,200 |
2013/04/12 | 629 | 629 | 612 | 619 | 5,400 |
2013/04/11 | 627 | 627 | 617 | 622 | 10,100 |
2013/04/10 | 615 | 627 | 612 | 623 | 7,400 |
2013/04/09 | 618 | 629 | 618 | 618 | 12,500 |
2013/04/08 | 605 | 625 | 605 | 616 | 13,100 |
2013/04/05 | 611 | 628 | 609 | 615 | 11,200 |
2013/04/04 | 583 | 607 | 572 | 607 | 4,800 |
2013/04/03 | 582 | 600 | 578 | 591 | 5,900 |
2013/04/02 | 595 | 595 | 575 | 582 | 8,400 |
2013/04/01 | 620 | 620 | 594 | 597 | 7,600 |
2013/03/29 | 615 | 628 | 598 | 628 | 7,800 |
2013/03/28 | 617 | 620 | 615 | 618 | 6,100 |
2013/03/27 | 603 | 636 | 603 | 633 | 9,700 |
2013/03/26 | 652 | 652 | 634 | 640 | 10,900 |
2013/03/25 | 652 | 656 | 650 | 653 | 8,700 |
2013/03/22 | 660 | 670 | 651 | 651 | 11,300 |
2013/03/21 | 660 | 670 | 660 | 665 | 11,300 |
2013/03/19 | 649 | 660 | 648 | 658 | 9,800 |
2013/03/18 | 640 | 650 | 636 | 646 | 10,100 |
2013/03/15 | 647 | 655 | 630 | 630 | 16,300 |
2013/03/14 | 638 | 644 | 637 | 644 | 16,200 |
2013/03/13 | 626 | 640 | 626 | 635 | 11,100 |
2013/03/12 | 630 | 650 | 626 | 626 | 17,200 |
2013/03/11 | 614 | 625 | 612 | 615 | 16,200 |
2013/03/08 | 620 | 620 | 612 | 615 | 21,800 |
2013/03/07 | 610 | 626 | 610 | 613 | 12,200 |
2013/03/06 | 606 | 614 | 606 | 613 | 6,700 |
2013/03/05 | 634 | 634 | 598 | 601 | 17,300 |
2013/03/04 | 616 | 623 | 610 | 612 | 18,200 |
2013/03/01 | 577 | 616 | 577 | 586 | 25,300 |
2013/02/28 | 576 | 580 | 575 | 577 | 4,600 |
2013/02/27 | 572 | 575 | 572 | 574 | 3,100 |
2013/02/26 | 575 | 578 | 575 | 575 | 7,100 |
2013/02/25 | 580 | 581 | 576 | 581 | 3,400 |
2013/02/22 | 573 | 574 | 572 | 572 | 5,500 |
2013/02/21 | 571 | 578 | 571 | 574 | 2,400 |
2013/02/20 | 573 | 575 | 571 | 575 | 2,000 |
2013/02/19 | 569 | 573 | 569 | 571 | 4,500 |
2013/02/18 | 570 | 573 | 568 | 573 | 5,500 |
2013/02/15 | 570 | 573 | 570 | 571 | 17,200 |
2013/02/14 | 572 | 575 | 570 | 570 | 6,500 |
2013/02/13 | 572 | 585 | 571 | 573 | 3,800 |
2013/02/12 | 578 | 579 | 574 | 575 | 3,900 |
2013/02/08 | 578 | 578 | 574 | 575 | 1,900 |
2013/02/07 | 574 | 578 | 574 | 578 | 4,100 |
2013/02/06 | 578 | 580 | 572 | 574 | 5,000 |
2013/02/05 | 575 | 580 | 574 | 575 | 5,000 |
2013/02/04 | 580 | 580 | 575 | 579 | 7,700 |
2013/02/01 | 594 | 594 | 578 | 579 | 4,700 |
2013/01/31 | 579 | 585 | 577 | 585 | 2,200 |
2013/01/30 | 578 | 579 | 576 | 579 | 3,500 |
2013/01/29 | 575 | 576 | 575 | 575 | 4,000 |
2013/01/28 | 575 | 578 | 575 | 575 | 2,100 |
2013/01/25 | 572 | 572 | 565 | 569 | 4,600 |
2013/01/24 | 570 | 571 | 562 | 567 | 5,400 |
2013/01/23 | 575 | 576 | 572 | 574 | 1,600 |
2013/01/22 | 581 | 581 | 573 | 575 | 3,100 |
2013/01/21 | 572 | 582 | 572 | 581 | 3,400 |
2013/01/18 | 576 | 582 | 576 | 582 | 1,300 |
2013/01/17 | 561 | 572 | 561 | 570 | 9,600 |
2013/01/16 | 583 | 584 | 575 | 581 | 3,800 |
2013/01/15 | 586 | 586 | 581 | 583 | 2,700 |
2013/01/11 | 581 | 583 | 573 | 580 | 6,300 |
2013/01/10 | 566 | 576 | 566 | 576 | 3,000 |
2013/01/09 | 576 | 576 | 561 | 567 | 5,000 |
2013/01/08 | 559 | 566 | 559 | 566 | 4,200 |
2013/01/07 | 562 | 564 | 559 | 561 | 4,700 |
2013/01/04 | 541 | 565 | 541 | 551 | 10,400 |