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 |
---|---|---|---|---|---|
2014/12/30 | 537 | 538 | 532 | 536 | 20,100 |
2014/12/29 | 532 | 532 | 530 | 532 | 14,100 |
2014/12/26 | 516 | 524 | 516 | 524 | 5,100 |
2014/12/25 | 525 | 525 | 513 | 516 | 33,100 |
2014/12/24 | 522 | 527 | 522 | 525 | 10,300 |
2014/12/22 | 521 | 523 | 517 | 523 | 9,200 |
2014/12/19 | 528 | 529 | 521 | 524 | 13,000 |
2014/12/18 | 522 | 524 | 517 | 517 | 7,100 |
2014/12/17 | 517 | 520 | 511 | 518 | 6,100 |
2014/12/16 | 519 | 520 | 514 | 517 | 8,900 |
2014/12/15 | 519 | 528 | 519 | 524 | 8,200 |
2014/12/12 | 522 | 528 | 522 | 525 | 11,800 |
2014/12/11 | 526 | 528 | 520 | 522 | 15,800 |
2014/12/10 | 530 | 531 | 527 | 527 | 8,800 |
2014/12/09 | 535 | 537 | 531 | 531 | 4,900 |
2014/12/08 | 537 | 538 | 536 | 537 | 10,900 |
2014/12/05 | 537 | 538 | 534 | 538 | 7,200 |
2014/12/04 | 533 | 535 | 533 | 535 | 6,600 |
2014/12/03 | 535 | 535 | 531 | 533 | 4,200 |
2014/12/02 | 528 | 535 | 528 | 535 | 9,300 |
2014/12/01 | 532 | 535 | 530 | 532 | 9,300 |
2014/11/28 | 530 | 531 | 529 | 531 | 3,700 |
2014/11/27 | 530 | 531 | 527 | 530 | 6,400 |
2014/11/26 | 526 | 531 | 526 | 529 | 6,400 |
2014/11/25 | 526 | 534 | 526 | 530 | 3,200 |
2014/11/21 | 525 | 528 | 525 | 527 | 2,100 |
2014/11/20 | 527 | 529 | 525 | 526 | 3,600 |
2014/11/19 | 530 | 530 | 527 | 527 | 5,000 |
2014/11/18 | 522 | 530 | 522 | 530 | 10,300 |
2014/11/17 | 527 | 532 | 524 | 524 | 7,400 |
2014/11/14 | 524 | 527 | 524 | 525 | 7,100 |
2014/11/13 | 523 | 528 | 523 | 528 | 2,400 |
2014/11/12 | 526 | 530 | 523 | 523 | 5,600 |
2014/11/11 | 520 | 526 | 520 | 526 | 2,400 |
2014/11/10 | 524 | 524 | 520 | 523 | 4,200 |
2014/11/07 | 520 | 525 | 518 | 520 | 6,400 |
2014/11/06 | 520 | 521 | 518 | 519 | 5,200 |
2014/11/05 | 520 | 522 | 516 | 522 | 5,700 |
2014/11/04 | 520 | 522 | 514 | 517 | 10,500 |
2014/10/31 | 519 | 519 | 511 | 517 | 12,100 |
2014/10/30 | 517 | 519 | 503 | 503 | 9,300 |
2014/10/29 | 512 | 519 | 512 | 517 | 4,500 |
2014/10/28 | 512 | 513 | 508 | 513 | 3,300 |
2014/10/27 | 512 | 517 | 512 | 512 | 2,600 |
2014/10/24 | 518 | 518 | 507 | 507 | 3,300 |
2014/10/23 | 514 | 514 | 507 | 508 | 1,400 |
2014/10/22 | 500 | 512 | 500 | 512 | 2,900 |
2014/10/21 | 506 | 508 | 505 | 507 | 2,000 |
2014/10/20 | 502 | 516 | 502 | 509 | 3,000 |
2014/10/17 | 502 | 512 | 500 | 500 | 6,000 |
2014/10/16 | 506 | 511 | 502 | 502 | 5,400 |
2014/10/15 | 509 | 516 | 509 | 516 | 2,800 |
2014/10/14 | 512 | 516 | 505 | 509 | 12,400 |
2014/10/10 | 512 | 519 | 511 | 516 | 6,600 |
2014/10/09 | 532 | 532 | 517 | 517 | 2,300 |
2014/10/08 | 534 | 535 | 516 | 522 | 6,400 |
2014/10/07 | 534 | 540 | 533 | 535 | 3,400 |
2014/10/06 | 539 | 539 | 534 | 534 | 2,600 |
2014/10/03 | 525 | 531 | 525 | 526 | 2,400 |
2014/10/02 | 536 | 536 | 525 | 526 | 8,200 |
2014/10/01 | 538 | 538 | 535 | 536 | 2,600 |
2014/09/30 | 537 | 537 | 532 | 534 | 2,300 |
2014/09/29 | 540 | 540 | 533 | 535 | 3,200 |
2014/09/26 | 540 | 540 | 536 | 539 | 6,300 |
2014/09/25 | 541 | 544 | 535 | 544 | 4,500 |
2014/09/24 | 541 | 541 | 535 | 541 | 5,000 |
2014/09/22 | 532 | 541 | 532 | 540 | 4,100 |
2014/09/19 | 541 | 544 | 529 | 542 | 8,800 |
2014/09/18 | 545 | 545 | 540 | 541 | 3,100 |
2014/09/17 | 540 | 545 | 536 | 539 | 4,800 |
2014/09/16 | 543 | 543 | 534 | 536 | 5,300 |
2014/09/12 | 538 | 545 | 538 | 543 | 23,800 |
2014/09/11 | 537 | 539 | 534 | 534 | 6,300 |
2014/09/10 | 530 | 538 | 528 | 537 | 5,500 |
2014/09/09 | 530 | 533 | 530 | 531 | 1,300 |
2014/09/08 | 529 | 538 | 529 | 532 | 2,600 |
2014/09/05 | 539 | 539 | 529 | 530 | 4,400 |
2014/09/04 | 539 | 539 | 527 | 539 | 6,500 |
2014/09/03 | 535 | 537 | 530 | 537 | 4,300 |
2014/09/02 | 534 | 539 | 531 | 535 | 12,900 |
2014/09/01 | 532 | 535 | 531 | 535 | 9,600 |
2014/08/29 | 530 | 532 | 528 | 531 | 3,700 |
2014/08/28 | 526 | 530 | 526 | 530 | 3,200 |
2014/08/27 | 523 | 528 | 523 | 527 | 2,600 |
2014/08/26 | 527 | 532 | 525 | 526 | 6,000 |
2014/08/25 | 525 | 529 | 525 | 528 | 3,700 |
2014/08/22 | 528 | 528 | 520 | 525 | 6,800 |
2014/08/21 | 524 | 531 | 520 | 527 | 9,800 |
2014/08/20 | 524 | 524 | 518 | 524 | 7,500 |
2014/08/19 | 525 | 531 | 522 | 524 | 10,200 |
2014/08/18 | 526 | 530 | 526 | 530 | 4,400 |
2014/08/15 | 529 | 529 | 525 | 527 | 13,700 |
2014/08/14 | 521 | 521 | 519 | 521 | 2,100 |
2014/08/13 | 522 | 523 | 520 | 521 | 3,200 |
2014/08/12 | 521 | 522 | 520 | 522 | 3,300 |
2014/08/11 | 517 | 521 | 517 | 521 | 1,200 |
2014/08/08 | 517 | 517 | 512 | 515 | 3,500 |
2014/08/07 | 521 | 521 | 517 | 517 | 3,000 |
2014/08/06 | 520 | 522 | 520 | 520 | 3,400 |
2014/08/05 | 522 | 524 | 521 | 521 | 2,800 |
2014/08/04 | 525 | 525 | 522 | 522 | 4,200 |
2014/08/01 | 525 | 526 | 521 | 526 | 5,000 |
2014/07/31 | 532 | 532 | 521 | 521 | 3,500 |
2014/07/30 | 526 | 535 | 521 | 535 | 6,200 |
2014/07/29 | 528 | 529 | 523 | 524 | 4,300 |
2014/07/28 | 527 | 529 | 523 | 528 | 3,000 |
2014/07/25 | 525 | 528 | 524 | 527 | 6,300 |
2014/07/24 | 526 | 526 | 518 | 524 | 12,200 |
2014/07/23 | 523 | 525 | 523 | 525 | 2,400 |
2014/07/22 | 521 | 524 | 521 | 524 | 2,000 |
2014/07/18 | 521 | 526 | 520 | 524 | 3,600 |
2014/07/17 | 525 | 526 | 523 | 523 | 4,600 |
2014/07/16 | 524 | 524 | 521 | 523 | 6,500 |
2014/07/15 | 525 | 534 | 524 | 524 | 15,100 |
2014/07/14 | 532 | 536 | 523 | 536 | 6,900 |
2014/07/11 | 525 | 528 | 525 | 527 | 2,800 |
2014/07/10 | 534 | 534 | 526 | 526 | 2,500 |
2014/07/09 | 524 | 527 | 524 | 527 | 2,600 |
2014/07/08 | 527 | 529 | 523 | 528 | 3,600 |
2014/07/07 | 534 | 534 | 523 | 527 | 6,100 |
2014/07/04 | 533 | 533 | 527 | 528 | 5,400 |
2014/07/03 | 529 | 529 | 525 | 529 | 3,400 |
2014/07/02 | 527 | 533 | 525 | 526 | 4,400 |
2014/07/01 | 527 | 527 | 520 | 524 | 10,100 |
2014/06/30 | 521 | 525 | 521 | 524 | 5,000 |
2014/06/27 | 521 | 524 | 520 | 521 | 6,700 |
2014/06/26 | 532 | 532 | 524 | 526 | 7,100 |
2014/06/25 | 521 | 525 | 521 | 524 | 5,400 |
2014/06/24 | 519 | 530 | 516 | 529 | 17,000 |
2014/06/23 | 520 | 520 | 515 | 518 | 4,800 |
2014/06/20 | 519 | 519 | 514 | 518 | 6,200 |
2014/06/19 | 519 | 519 | 513 | 516 | 6,400 |
2014/06/18 | 516 | 518 | 511 | 514 | 3,900 |
2014/06/17 | 518 | 520 | 514 | 516 | 4,700 |
2014/06/16 | 518 | 518 | 512 | 512 | 9,300 |
2014/06/13 | 513 | 513 | 509 | 513 | 11,200 |
2014/06/12 | 510 | 510 | 508 | 509 | 1,600 |
2014/06/11 | 510 | 512 | 510 | 510 | 2,400 |
2014/06/10 | 515 | 515 | 510 | 513 | 5,400 |
2014/06/09 | 514 | 517 | 511 | 517 | 4,500 |
2014/06/06 | 515 | 515 | 513 | 513 | 4,600 |
2014/06/05 | 512 | 514 | 511 | 514 | 3,100 |
2014/06/04 | 511 | 512 | 511 | 512 | 5,100 |
2014/06/03 | 513 | 513 | 510 | 513 | 3,700 |
2014/06/02 | 506 | 511 | 506 | 511 | 1,600 |
2014/05/30 | 511 | 511 | 506 | 508 | 2,600 |
2014/05/29 | 506 | 507 | 504 | 505 | 1,700 |
2014/05/28 | 502 | 506 | 502 | 503 | 2,900 |
2014/05/27 | 504 | 508 | 504 | 506 | 3,300 |
2014/05/26 | 507 | 507 | 502 | 504 | 2,700 |
2014/05/23 | 498 | 508 | 497 | 499 | 2,400 |
2014/05/22 | 497 | 498 | 495 | 495 | 1,800 |
2014/05/21 | 500 | 500 | 491 | 491 | 2,000 |
2014/05/20 | 503 | 503 | 493 | 493 | 5,400 |
2014/05/19 | 500 | 502 | 496 | 496 | 7,500 |
2014/05/16 | 503 | 503 | 500 | 500 | 8,400 |
2014/05/15 | 510 | 513 | 504 | 504 | 11,600 |
2014/05/14 | 520 | 520 | 517 | 517 | 1,200 |
2014/05/13 | 518 | 523 | 518 | 518 | 1,400 |
2014/05/12 | 525 | 527 | 515 | 515 | 2,800 |
2014/05/09 | 522 | 531 | 522 | 525 | 1,700 |
2014/05/08 | 524 | 527 | 521 | 522 | 10,300 |
2014/05/07 | 530 | 535 | 527 | 528 | 5,500 |
2014/05/02 | 531 | 534 | 528 | 534 | 2,700 |
2014/05/01 | 537 | 537 | 526 | 536 | 13,600 |
2014/04/30 | 526 | 529 | 525 | 529 | 2,200 |
2014/04/28 | 531 | 531 | 527 | 528 | 1,300 |
2014/04/25 | 530 | 530 | 525 | 528 | 5,600 |
2014/04/24 | 535 | 535 | 529 | 530 | 700 |
2014/04/23 | 526 | 530 | 526 | 527 | 2,900 |
2014/04/22 | 532 | 532 | 523 | 527 | 4,200 |
2014/04/21 | 539 | 539 | 525 | 528 | 4,200 |
2014/04/18 | 535 | 535 | 531 | 532 | 2,200 |
2014/04/17 | 536 | 536 | 529 | 531 | 1,800 |
2014/04/16 | 535 | 535 | 528 | 530 | 1,400 |
2014/04/15 | 525 | 531 | 524 | 528 | 6,600 |
2014/04/14 | 526 | 530 | 525 | 525 | 3,600 |
2014/04/11 | 537 | 537 | 525 | 526 | 4,000 |
2014/04/10 | 530 | 540 | 528 | 537 | 3,300 |
2014/04/09 | 540 | 540 | 530 | 530 | 8,200 |
2014/04/08 | 544 | 544 | 534 | 534 | 3,100 |
2014/04/07 | 544 | 548 | 542 | 548 | 2,300 |
2014/04/04 | 546 | 548 | 545 | 548 | 3,800 |
2014/04/03 | 548 | 548 | 542 | 545 | 6,400 |
2014/04/02 | 548 | 548 | 544 | 548 | 3,700 |
2014/04/01 | 550 | 550 | 535 | 548 | 9,500 |
2014/03/31 | 548 | 548 | 540 | 546 | 5,200 |
2014/03/28 | 540 | 545 | 537 | 545 | 7,300 |
2014/03/27 | 538 | 538 | 534 | 536 | 3,700 |
2014/03/26 | 542 | 544 | 540 | 543 | 11,600 |
2014/03/25 | 536 | 546 | 534 | 541 | 8,900 |
2014/03/24 | 537 | 548 | 534 | 536 | 4,500 |
2014/03/20 | 542 | 544 | 535 | 535 | 5,100 |
2014/03/19 | 540 | 542 | 539 | 540 | 6,800 |
2014/03/18 | 553 | 553 | 537 | 539 | 4,600 |
2014/03/17 | 546 | 550 | 541 | 541 | 5,700 |
2014/03/14 | 548 | 555 | 545 | 546 | 18,200 |
2014/03/13 | 558 | 558 | 555 | 556 | 2,700 |
2014/03/12 | 561 | 561 | 553 | 557 | 9,700 |
2014/03/11 | 562 | 562 | 555 | 560 | 7,100 |
2014/03/10 | 565 | 565 | 554 | 556 | 8,000 |
2014/03/07 | 562 | 565 | 559 | 559 | 7,000 |
2014/03/06 | 563 | 563 | 560 | 562 | 3,300 |
2014/03/05 | 557 | 562 | 557 | 560 | 800 |
2014/03/04 | 556 | 562 | 556 | 559 | 3,200 |
2014/03/03 | 561 | 561 | 558 | 558 | 1,700 |
2014/02/28 | 567 | 567 | 560 | 561 | 3,800 |
2014/02/27 | 561 | 563 | 561 | 563 | 3,200 |
2014/02/26 | 567 | 567 | 560 | 561 | 3,700 |
2014/02/25 | 568 | 568 | 560 | 563 | 4,100 |
2014/02/24 | 567 | 567 | 560 | 561 | 3,900 |
2014/02/21 | 569 | 569 | 557 | 563 | 3,300 |
2014/02/20 | 550 | 559 | 549 | 559 | 2,100 |
2014/02/19 | 555 | 561 | 549 | 555 | 3,600 |
2014/02/18 | 563 | 564 | 555 | 558 | 6,700 |
2014/02/17 | 557 | 559 | 550 | 558 | 4,300 |
2014/02/14 | 566 | 566 | 552 | 554 | 5,900 |
2014/02/13 | 572 | 572 | 554 | 564 | 6,600 |
2014/02/12 | 559 | 570 | 555 | 565 | 7,300 |
2014/02/10 | 563 | 563 | 552 | 559 | 4,900 |
2014/02/07 | 549 | 559 | 549 | 557 | 4,100 |
2014/02/06 | 550 | 560 | 543 | 546 | 6,000 |
2014/02/05 | 550 | 565 | 538 | 538 | 13,900 |
2014/02/04 | 548 | 562 | 540 | 548 | 18,300 |
2014/02/03 | 550 | 572 | 550 | 572 | 18,500 |
2014/01/31 | 561 | 561 | 551 | 553 | 6,000 |
2014/01/30 | 565 | 565 | 549 | 551 | 17,100 |
2014/01/29 | 550 | 568 | 550 | 568 | 5,400 |
2014/01/28 | 550 | 562 | 550 | 552 | 5,700 |
2014/01/27 | 559 | 566 | 549 | 549 | 26,600 |
2014/01/24 | 564 | 570 | 563 | 564 | 13,400 |
2014/01/23 | 566 | 575 | 565 | 566 | 10,600 |
2014/01/22 | 572 | 573 | 566 | 569 | 9,600 |
2014/01/21 | 572 | 572 | 570 | 570 | 3,300 |
2014/01/20 | 574 | 574 | 571 | 572 | 5,600 |
2014/01/17 | 573 | 573 | 568 | 571 | 2,400 |
2014/01/16 | 568 | 571 | 565 | 568 | 10,500 |
2014/01/15 | 564 | 568 | 561 | 567 | 6,100 |
2014/01/14 | 560 | 574 | 558 | 563 | 16,000 |
2014/01/10 | 558 | 565 | 558 | 561 | 11,400 |
2014/01/09 | 556 | 559 | 555 | 558 | 8,600 |
2014/01/08 | 563 | 566 | 551 | 555 | 14,200 |
2014/01/07 | 557 | 562 | 550 | 559 | 9,600 |
2014/01/06 | 563 | 564 | 547 | 557 | 21,300 |