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 |
---|---|---|---|---|---|
2015/12/30 | 544 | 544 | 537 | 539 | 5,500 |
2015/12/29 | 539 | 540 | 533 | 539 | 5,600 |
2015/12/28 | 530 | 536 | 526 | 534 | 15,800 |
2015/12/25 | 535 | 535 | 519 | 531 | 23,600 |
2015/12/24 | 545 | 546 | 521 | 529 | 29,800 |
2015/12/22 | 536 | 545 | 531 | 544 | 9,700 |
2015/12/21 | 547 | 548 | 541 | 546 | 6,500 |
2015/12/18 | 550 | 554 | 544 | 547 | 4,400 |
2015/12/17 | 546 | 551 | 530 | 550 | 23,400 |
2015/12/16 | 550 | 550 | 545 | 546 | 6,400 |
2015/12/15 | 546 | 549 | 546 | 546 | 4,000 |
2015/12/14 | 540 | 554 | 538 | 553 | 6,700 |
2015/12/11 | 542 | 551 | 542 | 551 | 11,100 |
2015/12/10 | 553 | 553 | 545 | 549 | 6,600 |
2015/12/09 | 555 | 555 | 547 | 553 | 6,100 |
2015/12/08 | 561 | 563 | 549 | 555 | 10,200 |
2015/12/07 | 559 | 566 | 558 | 559 | 7,900 |
2015/12/04 | 555 | 560 | 555 | 559 | 11,700 |
2015/12/03 | 558 | 578 | 555 | 578 | 10,700 |
2015/12/02 | 557 | 562 | 557 | 561 | 4,000 |
2015/12/01 | 560 | 564 | 557 | 564 | 9,600 |
2015/11/30 | 559 | 560 | 552 | 558 | 6,000 |
2015/11/27 | 557 | 560 | 555 | 559 | 6,000 |
2015/11/26 | 560 | 562 | 555 | 559 | 5,100 |
2015/11/25 | 555 | 563 | 555 | 560 | 5,100 |
2015/11/24 | 557 | 562 | 555 | 562 | 18,300 |
2015/11/20 | 551 | 562 | 549 | 562 | 9,500 |
2015/11/19 | 550 | 551 | 543 | 547 | 14,400 |
2015/11/18 | 557 | 557 | 541 | 550 | 3,300 |
2015/11/17 | 546 | 548 | 545 | 547 | 4,400 |
2015/11/16 | 550 | 550 | 545 | 546 | 6,400 |
2015/11/13 | 548 | 555 | 543 | 554 | 7,200 |
2015/11/12 | 547 | 550 | 545 | 548 | 4,100 |
2015/11/11 | 551 | 554 | 543 | 550 | 9,300 |
2015/11/10 | 554 | 554 | 551 | 551 | 3,000 |
2015/11/09 | 544 | 552 | 543 | 552 | 7,500 |
2015/11/06 | 549 | 550 | 542 | 544 | 2,200 |
2015/11/05 | 548 | 555 | 547 | 548 | 5,800 |
2015/11/04 | 567 | 567 | 541 | 548 | 7,700 |
2015/11/02 | 549 | 558 | 547 | 549 | 11,600 |
2015/10/30 | 538 | 548 | 532 | 545 | 15,000 |
2015/10/29 | 536 | 536 | 527 | 528 | 4,900 |
2015/10/28 | 535 | 535 | 524 | 534 | 2,700 |
2015/10/27 | 535 | 535 | 525 | 528 | 3,700 |
2015/10/26 | 532 | 538 | 525 | 532 | 8,500 |
2015/10/23 | 526 | 527 | 525 | 527 | 5,000 |
2015/10/22 | 522 | 527 | 519 | 525 | 4,300 |
2015/10/21 | 519 | 524 | 519 | 524 | 2,300 |
2015/10/20 | 527 | 527 | 519 | 519 | 1,900 |
2015/10/19 | 521 | 526 | 520 | 525 | 3,400 |
2015/10/16 | 528 | 528 | 522 | 524 | 2,300 |
2015/10/15 | 527 | 530 | 524 | 525 | 2,400 |
2015/10/14 | 524 | 527 | 520 | 526 | 4,200 |
2015/10/13 | 522 | 528 | 522 | 524 | 6,000 |
2015/10/09 | 515 | 524 | 515 | 521 | 4,100 |
2015/10/08 | 521 | 521 | 517 | 518 | 1,800 |
2015/10/07 | 513 | 521 | 513 | 520 | 4,100 |
2015/10/06 | 520 | 525 | 517 | 518 | 3,200 |
2015/10/05 | 511 | 521 | 511 | 514 | 2,100 |
2015/10/02 | 520 | 520 | 515 | 515 | 1,000 |
2015/10/01 | 513 | 517 | 513 | 515 | 4,100 |
2015/09/30 | 503 | 506 | 503 | 505 | 2,300 |
2015/09/29 | 520 | 520 | 501 | 501 | 14,600 |
2015/09/28 | 524 | 524 | 509 | 510 | 3,800 |
2015/09/25 | 507 | 514 | 506 | 514 | 5,500 |
2015/09/24 | 520 | 523 | 507 | 508 | 7,700 |
2015/09/18 | 530 | 530 | 520 | 520 | 3,700 |
2015/09/17 | 519 | 528 | 519 | 524 | 3,900 |
2015/09/16 | 528 | 528 | 518 | 518 | 1,700 |
2015/09/15 | 524 | 525 | 520 | 520 | 2,600 |
2015/09/14 | 521 | 523 | 519 | 519 | 2,600 |
2015/09/11 | 535 | 535 | 517 | 517 | 9,200 |
2015/09/10 | 523 | 523 | 519 | 519 | 2,900 |
2015/09/09 | 514 | 523 | 511 | 523 | 6,300 |
2015/09/08 | 512 | 512 | 505 | 506 | 2,700 |
2015/09/07 | 502 | 515 | 502 | 509 | 2,900 |
2015/09/04 | 509 | 510 | 503 | 505 | 5,700 |
2015/09/03 | 518 | 523 | 512 | 512 | 5,600 |
2015/09/02 | 518 | 527 | 512 | 515 | 6,500 |
2015/09/01 | 539 | 539 | 523 | 523 | 11,400 |
2015/08/31 | 531 | 533 | 525 | 532 | 2,800 |
2015/08/28 | 529 | 529 | 523 | 527 | 3,000 |
2015/08/27 | 526 | 527 | 513 | 516 | 7,800 |
2015/08/26 | 513 | 525 | 513 | 520 | 7,600 |
2015/08/25 | 499 | 528 | 498 | 505 | 13,500 |
2015/08/24 | 534 | 540 | 510 | 513 | 24,200 |
2015/08/21 | 550 | 552 | 544 | 544 | 14,900 |
2015/08/20 | 558 | 558 | 553 | 553 | 2,000 |
2015/08/19 | 562 | 562 | 557 | 557 | 13,100 |
2015/08/18 | 560 | 562 | 559 | 562 | 4,200 |
2015/08/17 | 560 | 561 | 556 | 559 | 11,200 |
2015/08/14 | 559 | 562 | 558 | 562 | 5,200 |
2015/08/13 | 560 | 563 | 558 | 559 | 5,300 |
2015/08/12 | 564 | 565 | 560 | 561 | 2,900 |
2015/08/11 | 570 | 570 | 562 | 568 | 5,200 |
2015/08/10 | 567 | 572 | 565 | 571 | 7,200 |
2015/08/07 | 559 | 567 | 559 | 567 | 4,700 |
2015/08/06 | 564 | 564 | 558 | 561 | 6,900 |
2015/08/05 | 566 | 567 | 560 | 564 | 5,700 |
2015/08/04 | 571 | 572 | 565 | 569 | 6,900 |
2015/08/03 | 565 | 574 | 564 | 571 | 8,800 |
2015/07/31 | 574 | 575 | 569 | 575 | 11,700 |
2015/07/30 | 564 | 565 | 560 | 562 | 8,500 |
2015/07/29 | 569 | 569 | 550 | 558 | 7,700 |
2015/07/28 | 559 | 561 | 555 | 560 | 7,300 |
2015/07/27 | 564 | 564 | 560 | 561 | 6,700 |
2015/07/24 | 564 | 569 | 564 | 564 | 8,600 |
2015/07/23 | 561 | 564 | 561 | 563 | 5,000 |
2015/07/22 | 561 | 566 | 560 | 561 | 10,600 |
2015/07/21 | 567 | 567 | 562 | 562 | 11,700 |
2015/07/17 | 565 | 569 | 561 | 564 | 4,700 |
2015/07/16 | 569 | 573 | 565 | 569 | 10,600 |
2015/07/15 | 569 | 569 | 563 | 568 | 15,700 |
2015/07/14 | 559 | 561 | 556 | 561 | 6,400 |
2015/07/13 | 560 | 562 | 555 | 557 | 4,200 |
2015/07/10 | 559 | 559 | 555 | 555 | 5,000 |
2015/07/09 | 550 | 554 | 547 | 553 | 9,400 |
2015/07/08 | 562 | 564 | 555 | 555 | 11,300 |
2015/07/07 | 567 | 568 | 564 | 566 | 8,800 |
2015/07/06 | 565 | 566 | 562 | 562 | 5,600 |
2015/07/03 | 569 | 569 | 565 | 566 | 5,600 |
2015/07/02 | 569 | 569 | 564 | 567 | 5,100 |
2015/07/01 | 567 | 567 | 565 | 565 | 4,700 |
2015/06/30 | 564 | 566 | 560 | 565 | 6,800 |
2015/06/29 | 566 | 567 | 561 | 561 | 8,500 |
2015/06/26 | 571 | 572 | 565 | 567 | 5,600 |
2015/06/25 | 568 | 570 | 567 | 568 | 3,200 |
2015/06/24 | 568 | 572 | 566 | 571 | 12,000 |
2015/06/23 | 565 | 567 | 564 | 566 | 10,200 |
2015/06/22 | 568 | 568 | 560 | 564 | 5,600 |
2015/06/19 | 563 | 573 | 560 | 563 | 5,800 |
2015/06/18 | 569 | 569 | 552 | 562 | 14,300 |
2015/06/17 | 572 | 573 | 561 | 568 | 10,500 |
2015/06/16 | 571 | 579 | 571 | 572 | 13,600 |
2015/06/15 | 566 | 578 | 566 | 569 | 12,600 |
2015/06/12 | 561 | 565 | 556 | 563 | 17,700 |
2015/06/11 | 557 | 561 | 556 | 560 | 6,200 |
2015/06/10 | 561 | 562 | 556 | 557 | 14,400 |
2015/06/09 | 561 | 565 | 561 | 562 | 7,000 |
2015/06/08 | 570 | 572 | 561 | 561 | 16,200 |
2015/06/05 | 570 | 570 | 565 | 567 | 4,900 |
2015/06/04 | 569 | 569 | 565 | 565 | 3,500 |
2015/06/03 | 565 | 567 | 561 | 566 | 4,300 |
2015/06/02 | 563 | 569 | 563 | 565 | 5,800 |
2015/06/01 | 570 | 570 | 560 | 566 | 8,200 |
2015/05/29 | 573 | 573 | 565 | 573 | 8,000 |
2015/05/28 | 570 | 574 | 568 | 571 | 7,500 |
2015/05/27 | 568 | 574 | 568 | 572 | 4,000 |
2015/05/26 | 573 | 574 | 570 | 571 | 7,600 |
2015/05/25 | 570 | 574 | 569 | 570 | 16,900 |
2015/05/22 | 573 | 573 | 570 | 570 | 9,700 |
2015/05/21 | 572 | 576 | 571 | 573 | 6,100 |
2015/05/20 | 570 | 574 | 569 | 572 | 13,300 |
2015/05/19 | 565 | 570 | 560 | 569 | 16,900 |
2015/05/18 | 555 | 565 | 552 | 565 | 33,500 |
2015/05/15 | 545 | 546 | 544 | 544 | 6,600 |
2015/05/14 | 551 | 552 | 543 | 543 | 5,300 |
2015/05/13 | 555 | 555 | 554 | 555 | 7,700 |
2015/05/12 | 549 | 552 | 549 | 549 | 6,100 |
2015/05/11 | 541 | 547 | 541 | 545 | 10,500 |
2015/05/08 | 535 | 541 | 535 | 541 | 7,000 |
2015/05/07 | 545 | 545 | 530 | 537 | 8,700 |
2015/05/01 | 555 | 561 | 547 | 547 | 11,600 |
2015/04/30 | 557 | 562 | 557 | 558 | 10,500 |
2015/04/28 | 554 | 559 | 551 | 559 | 10,000 |
2015/04/27 | 560 | 561 | 556 | 559 | 5,200 |
2015/04/24 | 560 | 568 | 560 | 560 | 11,500 |
2015/04/23 | 552 | 556 | 552 | 556 | 2,600 |
2015/04/22 | 551 | 561 | 550 | 552 | 7,800 |
2015/04/21 | 555 | 555 | 551 | 551 | 4,600 |
2015/04/20 | 549 | 554 | 549 | 551 | 7,300 |
2015/04/17 | 555 | 555 | 548 | 548 | 10,300 |
2015/04/16 | 550 | 555 | 548 | 553 | 4,900 |
2015/04/15 | 546 | 554 | 546 | 552 | 5,200 |
2015/04/14 | 552 | 552 | 542 | 549 | 13,000 |
2015/04/13 | 554 | 560 | 550 | 550 | 4,600 |
2015/04/10 | 556 | 556 | 550 | 551 | 6,300 |
2015/04/09 | 563 | 563 | 547 | 554 | 3,500 |
2015/04/08 | 562 | 562 | 548 | 556 | 10,100 |
2015/04/07 | 560 | 560 | 552 | 556 | 4,200 |
2015/04/06 | 549 | 559 | 549 | 558 | 2,900 |
2015/04/03 | 560 | 560 | 548 | 554 | 11,300 |
2015/04/02 | 546 | 561 | 545 | 553 | 7,100 |
2015/04/01 | 557 | 557 | 550 | 551 | 3,700 |
2015/03/31 | 558 | 562 | 550 | 553 | 6,600 |
2015/03/30 | 557 | 569 | 557 | 560 | 4,100 |
2015/03/27 | 567 | 570 | 555 | 555 | 7,300 |
2015/03/26 | 575 | 575 | 567 | 573 | 14,900 |
2015/03/25 | 573 | 581 | 573 | 575 | 15,600 |
2015/03/24 | 575 | 581 | 574 | 577 | 9,400 |
2015/03/23 | 579 | 583 | 574 | 583 | 12,000 |
2015/03/20 | 572 | 580 | 563 | 576 | 21,100 |
2015/03/19 | 573 | 573 | 564 | 569 | 2,800 |
2015/03/18 | 570 | 572 | 567 | 570 | 3,900 |
2015/03/17 | 567 | 575 | 567 | 570 | 4,400 |
2015/03/16 | 569 | 569 | 560 | 567 | 10,500 |
2015/03/13 | 561 | 569 | 548 | 566 | 18,400 |
2015/03/12 | 568 | 568 | 555 | 565 | 6,800 |
2015/03/11 | 562 | 565 | 562 | 563 | 2,500 |
2015/03/10 | 562 | 564 | 561 | 562 | 4,100 |
2015/03/09 | 562 | 562 | 560 | 562 | 2,900 |
2015/03/06 | 564 | 565 | 562 | 563 | 4,000 |
2015/03/05 | 563 | 568 | 563 | 564 | 4,400 |
2015/03/04 | 563 | 567 | 559 | 565 | 3,900 |
2015/03/03 | 570 | 570 | 561 | 564 | 6,800 |
2015/03/02 | 563 | 567 | 560 | 567 | 4,600 |
2015/02/27 | 570 | 570 | 564 | 567 | 6,300 |
2015/02/26 | 569 | 569 | 565 | 567 | 6,800 |
2015/02/25 | 563 | 574 | 563 | 567 | 4,800 |
2015/02/24 | 573 | 573 | 561 | 568 | 21,000 |
2015/02/23 | 565 | 566 | 560 | 564 | 8,300 |
2015/02/20 | 560 | 571 | 554 | 557 | 13,800 |
2015/02/19 | 559 | 562 | 556 | 560 | 8,000 |
2015/02/18 | 553 | 559 | 553 | 557 | 11,100 |
2015/02/17 | 550 | 554 | 550 | 552 | 9,400 |
2015/02/16 | 550 | 552 | 545 | 550 | 7,900 |
2015/02/13 | 552 | 552 | 548 | 549 | 8,400 |
2015/02/12 | 552 | 553 | 546 | 546 | 11,300 |
2015/02/10 | 545 | 548 | 541 | 542 | 4,600 |
2015/02/09 | 545 | 546 | 541 | 544 | 9,200 |
2015/02/06 | 544 | 546 | 542 | 544 | 6,400 |
2015/02/05 | 543 | 543 | 541 | 542 | 2,800 |
2015/02/04 | 541 | 548 | 541 | 544 | 4,000 |
2015/02/03 | 555 | 555 | 541 | 542 | 12,600 |
2015/02/02 | 552 | 556 | 543 | 550 | 17,500 |
2015/01/30 | 542 | 542 | 534 | 542 | 7,100 |
2015/01/29 | 539 | 541 | 539 | 539 | 1,800 |
2015/01/28 | 531 | 540 | 531 | 539 | 5,100 |
2015/01/27 | 541 | 542 | 535 | 540 | 6,100 |
2015/01/26 | 537 | 542 | 535 | 542 | 4,900 |
2015/01/23 | 533 | 536 | 533 | 534 | 2,800 |
2015/01/22 | 533 | 534 | 532 | 533 | 4,300 |
2015/01/21 | 538 | 538 | 533 | 533 | 2,700 |
2015/01/20 | 534 | 539 | 533 | 536 | 5,700 |
2015/01/19 | 538 | 538 | 533 | 533 | 6,900 |
2015/01/16 | 535 | 535 | 533 | 533 | 3,500 |
2015/01/15 | 533 | 537 | 533 | 535 | 4,500 |
2015/01/14 | 535 | 537 | 533 | 537 | 3,100 |
2015/01/13 | 536 | 536 | 533 | 535 | 4,200 |
2015/01/09 | 538 | 539 | 536 | 538 | 6,300 |
2015/01/08 | 531 | 539 | 531 | 538 | 2,900 |
2015/01/07 | 530 | 535 | 530 | 531 | 4,700 |
2015/01/06 | 537 | 537 | 531 | 531 | 11,400 |
2015/01/05 | 537 | 540 | 536 | 537 | 5,400 |