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 |
---|---|---|---|---|---|
2016/12/30 | 522 | 529 | 522 | 528 | 10,200 |
2016/12/29 | 530 | 530 | 526 | 528 | 9,500 |
2016/12/28 | 526 | 532 | 526 | 532 | 7,800 |
2016/12/27 | 525 | 529 | 525 | 525 | 16,100 |
2016/12/26 | 525 | 531 | 525 | 528 | 17,500 |
2016/12/22 | 531 | 532 | 521 | 524 | 22,500 |
2016/12/21 | 514 | 527 | 510 | 526 | 74,000 |
2016/12/20 | 514 | 514 | 506 | 510 | 12,300 |
2016/12/19 | 507 | 515 | 507 | 513 | 9,700 |
2016/12/16 | 508 | 513 | 508 | 511 | 25,300 |
2016/12/15 | 504 | 508 | 504 | 507 | 34,300 |
2016/12/14 | 503 | 503 | 502 | 503 | 19,000 |
2016/12/13 | 498 | 502 | 498 | 500 | 12,700 |
2016/12/12 | 498 | 502 | 495 | 501 | 19,500 |
2016/12/09 | 492 | 498 | 492 | 497 | 14,000 |
2016/12/08 | 499 | 502 | 493 | 498 | 16,400 |
2016/12/07 | 494 | 498 | 493 | 497 | 12,400 |
2016/12/06 | 499 | 501 | 495 | 498 | 9,600 |
2016/12/05 | 496 | 499 | 495 | 499 | 3,400 |
2016/12/02 | 502 | 502 | 495 | 497 | 6,400 |
2016/12/01 | 510 | 510 | 499 | 501 | 8,800 |
2016/11/30 | 494 | 501 | 494 | 500 | 6,700 |
2016/11/29 | 500 | 502 | 495 | 495 | 8,300 |
2016/11/28 | 499 | 500 | 492 | 500 | 7,700 |
2016/11/25 | 500 | 501 | 497 | 499 | 6,100 |
2016/11/24 | 497 | 500 | 497 | 498 | 6,800 |
2016/11/22 | 499 | 499 | 493 | 497 | 4,200 |
2016/11/21 | 491 | 497 | 491 | 496 | 3,700 |
2016/11/18 | 493 | 496 | 486 | 491 | 10,700 |
2016/11/17 | 492 | 493 | 486 | 493 | 10,100 |
2016/11/16 | 488 | 492 | 488 | 492 | 3,300 |
2016/11/15 | 493 | 493 | 485 | 488 | 5,300 |
2016/11/14 | 487 | 492 | 487 | 491 | 3,500 |
2016/11/11 | 486 | 490 | 482 | 483 | 4,000 |
2016/11/10 | 476 | 487 | 476 | 486 | 5,800 |
2016/11/09 | 487 | 488 | 472 | 472 | 10,200 |
2016/11/08 | 483 | 487 | 483 | 483 | 5,000 |
2016/11/07 | 490 | 491 | 486 | 486 | 4,500 |
2016/11/04 | 488 | 496 | 488 | 489 | 4,800 |
2016/11/02 | 489 | 498 | 489 | 492 | 3,900 |
2016/11/01 | 490 | 493 | 487 | 492 | 20,700 |
2016/10/31 | 494 | 503 | 493 | 502 | 5,100 |
2016/10/28 | 491 | 492 | 488 | 488 | 6,300 |
2016/10/27 | 489 | 492 | 487 | 487 | 3,700 |
2016/10/26 | 490 | 493 | 483 | 489 | 7,000 |
2016/10/25 | 492 | 493 | 482 | 490 | 6,500 |
2016/10/24 | 490 | 493 | 490 | 493 | 2,100 |
2016/10/21 | 489 | 493 | 489 | 491 | 3,200 |
2016/10/20 | 488 | 490 | 487 | 489 | 2,200 |
2016/10/19 | 482 | 490 | 482 | 489 | 2,100 |
2016/10/18 | 481 | 486 | 481 | 484 | 800 |
2016/10/17 | 491 | 491 | 479 | 481 | 4,700 |
2016/10/14 | 482 | 487 | 482 | 487 | 2,600 |
2016/10/13 | 484 | 487 | 484 | 485 | 2,300 |
2016/10/12 | 488 | 488 | 483 | 485 | 5,700 |
2016/10/11 | 482 | 485 | 482 | 485 | 2,500 |
2016/10/07 | 489 | 490 | 482 | 484 | 3,100 |
2016/10/06 | 486 | 494 | 486 | 488 | 4,000 |
2016/10/05 | 488 | 493 | 486 | 488 | 4,700 |
2016/10/04 | 488 | 495 | 488 | 488 | 1,000 |
2016/10/03 | 487 | 490 | 483 | 487 | 2,600 |
2016/09/30 | 496 | 496 | 480 | 483 | 13,000 |
2016/09/29 | 490 | 496 | 490 | 496 | 3,500 |
2016/09/28 | 495 | 495 | 486 | 490 | 1,700 |
2016/09/27 | 492 | 503 | 489 | 503 | 5,100 |
2016/09/26 | 499 | 500 | 494 | 499 | 3,000 |
2016/09/23 | 492 | 495 | 489 | 495 | 5,800 |
2016/09/21 | 483 | 491 | 481 | 490 | 5,500 |
2016/09/20 | 480 | 490 | 480 | 484 | 4,300 |
2016/09/16 | 489 | 489 | 481 | 484 | 2,800 |
2016/09/15 | 485 | 486 | 482 | 485 | 4,100 |
2016/09/14 | 482 | 488 | 481 | 484 | 2,200 |
2016/09/13 | 484 | 486 | 482 | 485 | 2,900 |
2016/09/12 | 486 | 487 | 486 | 487 | 1,200 |
2016/09/09 | 485 | 491 | 482 | 486 | 6,200 |
2016/09/08 | 482 | 488 | 482 | 488 | 3,000 |
2016/09/07 | 482 | 485 | 480 | 482 | 6,200 |
2016/09/06 | 489 | 489 | 481 | 483 | 5,700 |
2016/09/05 | 483 | 491 | 482 | 489 | 3,700 |
2016/09/02 | 481 | 482 | 475 | 482 | 2,600 |
2016/09/01 | 481 | 481 | 475 | 477 | 3,800 |
2016/08/31 | 474 | 478 | 470 | 476 | 33,500 |
2016/08/30 | 473 | 480 | 473 | 475 | 9,100 |
2016/08/29 | 477 | 477 | 472 | 473 | 2,400 |
2016/08/26 | 475 | 475 | 471 | 474 | 4,000 |
2016/08/25 | 475 | 485 | 471 | 472 | 5,500 |
2016/08/24 | 481 | 482 | 468 | 478 | 8,200 |
2016/08/23 | 482 | 482 | 477 | 477 | 9,600 |
2016/08/22 | 487 | 491 | 484 | 484 | 3,400 |
2016/08/19 | 483 | 492 | 483 | 488 | 1,800 |
2016/08/18 | 485 | 491 | 482 | 488 | 3,600 |
2016/08/17 | 484 | 495 | 484 | 485 | 4,600 |
2016/08/16 | 491 | 494 | 484 | 484 | 6,700 |
2016/08/15 | 489 | 495 | 486 | 491 | 6,400 |
2016/08/12 | 490 | 499 | 479 | 496 | 17,200 |
2016/08/10 | 497 | 498 | 482 | 484 | 7,200 |
2016/08/09 | 505 | 505 | 499 | 501 | 1,500 |
2016/08/08 | 486 | 515 | 486 | 514 | 6,100 |
2016/08/05 | 500 | 500 | 486 | 486 | 5,300 |
2016/08/04 | 484 | 489 | 481 | 489 | 1,800 |
2016/08/03 | 482 | 493 | 480 | 480 | 7,400 |
2016/08/02 | 505 | 506 | 481 | 490 | 5,300 |
2016/08/01 | 514 | 514 | 496 | 501 | 6,100 |
2016/07/29 | 509 | 509 | 502 | 504 | 2,900 |
2016/07/28 | 515 | 515 | 505 | 507 | 4,800 |
2016/07/27 | 514 | 516 | 510 | 514 | 6,100 |
2016/07/26 | 513 | 516 | 511 | 513 | 8,900 |
2016/07/25 | 515 | 515 | 504 | 508 | 10,700 |
2016/07/22 | 508 | 514 | 506 | 514 | 4,200 |
2016/07/21 | 507 | 513 | 507 | 513 | 10,100 |
2016/07/20 | 506 | 509 | 505 | 509 | 9,500 |
2016/07/19 | 507 | 508 | 503 | 508 | 9,200 |
2016/07/15 | 513 | 513 | 502 | 506 | 14,800 |
2016/07/14 | 500 | 505 | 500 | 504 | 6,800 |
2016/07/13 | 504 | 504 | 495 | 501 | 2,900 |
2016/07/12 | 495 | 501 | 493 | 501 | 19,200 |
2016/07/11 | 489 | 494 | 488 | 494 | 2,600 |
2016/07/08 | 490 | 492 | 485 | 485 | 11,500 |
2016/07/07 | 498 | 498 | 494 | 496 | 3,300 |
2016/07/06 | 500 | 500 | 495 | 499 | 15,300 |
2016/07/05 | 502 | 503 | 494 | 502 | 4,800 |
2016/07/04 | 498 | 502 | 498 | 502 | 4,400 |
2016/07/01 | 499 | 499 | 493 | 496 | 6,500 |
2016/06/30 | 498 | 499 | 493 | 495 | 2,700 |
2016/06/29 | 492 | 497 | 492 | 496 | 3,500 |
2016/06/28 | 485 | 493 | 478 | 492 | 2,700 |
2016/06/27 | 479 | 493 | 474 | 489 | 6,200 |
2016/06/24 | 499 | 499 | 473 | 481 | 10,300 |
2016/06/23 | 498 | 499 | 494 | 495 | 5,700 |
2016/06/22 | 488 | 497 | 488 | 496 | 3,300 |
2016/06/21 | 490 | 495 | 486 | 493 | 5,800 |
2016/06/20 | 492 | 492 | 482 | 491 | 6,900 |
2016/06/17 | 475 | 487 | 475 | 487 | 7,000 |
2016/06/16 | 479 | 479 | 472 | 474 | 8,400 |
2016/06/15 | 490 | 491 | 482 | 482 | 4,500 |
2016/06/14 | 491 | 491 | 483 | 490 | 9,200 |
2016/06/13 | 490 | 499 | 490 | 491 | 8,000 |
2016/06/10 | 498 | 498 | 490 | 492 | 9,100 |
2016/06/09 | 488 | 492 | 488 | 489 | 2,100 |
2016/06/08 | 487 | 490 | 481 | 490 | 6,400 |
2016/06/07 | 492 | 493 | 485 | 491 | 9,000 |
2016/06/06 | 476 | 493 | 475 | 492 | 11,500 |
2016/06/03 | 487 | 489 | 483 | 485 | 5,100 |
2016/06/02 | 495 | 495 | 487 | 487 | 2,300 |
2016/06/01 | 489 | 496 | 488 | 495 | 10,000 |
2016/05/31 | 481 | 487 | 481 | 487 | 7,500 |
2016/05/30 | 474 | 482 | 474 | 482 | 8,500 |
2016/05/27 | 470 | 474 | 470 | 474 | 4,400 |
2016/05/26 | 473 | 474 | 469 | 470 | 6,000 |
2016/05/25 | 466 | 469 | 466 | 468 | 5,000 |
2016/05/24 | 466 | 468 | 462 | 463 | 18,000 |
2016/05/23 | 462 | 470 | 462 | 465 | 18,600 |
2016/05/20 | 464 | 472 | 462 | 462 | 6,300 |
2016/05/19 | 460 | 466 | 460 | 463 | 12,700 |
2016/05/18 | 466 | 467 | 460 | 461 | 31,300 |
2016/05/17 | 468 | 470 | 462 | 463 | 8,500 |
2016/05/16 | 477 | 477 | 463 | 465 | 15,900 |
2016/05/13 | 477 | 479 | 475 | 475 | 9,100 |
2016/05/12 | 474 | 476 | 474 | 476 | 4,600 |
2016/05/11 | 479 | 482 | 473 | 473 | 26,900 |
2016/05/10 | 480 | 492 | 480 | 487 | 10,000 |
2016/05/09 | 478 | 483 | 478 | 480 | 5,800 |
2016/05/06 | 480 | 484 | 476 | 477 | 7,100 |
2016/05/02 | 480 | 482 | 480 | 480 | 3,900 |
2016/04/28 | 495 | 498 | 487 | 488 | 9,700 |
2016/04/27 | 495 | 495 | 490 | 490 | 4,500 |
2016/04/26 | 496 | 496 | 491 | 493 | 5,900 |
2016/04/25 | 496 | 497 | 491 | 496 | 5,400 |
2016/04/22 | 492 | 494 | 491 | 494 | 4,300 |
2016/04/21 | 494 | 494 | 489 | 492 | 2,900 |
2016/04/20 | 485 | 499 | 484 | 487 | 9,600 |
2016/04/19 | 489 | 491 | 485 | 488 | 3,600 |
2016/04/18 | 485 | 486 | 482 | 482 | 7,000 |
2016/04/15 | 477 | 487 | 477 | 486 | 25,600 |
2016/04/14 | 485 | 491 | 483 | 489 | 5,700 |
2016/04/13 | 480 | 483 | 479 | 480 | 3,900 |
2016/04/12 | 474 | 484 | 474 | 478 | 7,800 |
2016/04/11 | 480 | 481 | 472 | 474 | 7,700 |
2016/04/08 | 480 | 486 | 479 | 479 | 9,300 |
2016/04/07 | 481 | 485 | 481 | 484 | 5,000 |
2016/04/06 | 488 | 494 | 481 | 482 | 5,700 |
2016/04/05 | 496 | 496 | 482 | 482 | 5,200 |
2016/04/04 | 489 | 499 | 489 | 496 | 4,400 |
2016/04/01 | 506 | 506 | 489 | 489 | 9,500 |
2016/03/31 | 514 | 514 | 502 | 502 | 7,600 |
2016/03/30 | 515 | 517 | 509 | 514 | 6,100 |
2016/03/29 | 520 | 528 | 503 | 519 | 15,200 |
2016/03/28 | 537 | 540 | 529 | 536 | 20,900 |
2016/03/25 | 532 | 541 | 532 | 536 | 8,600 |
2016/03/24 | 530 | 546 | 530 | 536 | 35,000 |
2016/03/23 | 519 | 530 | 519 | 528 | 16,400 |
2016/03/22 | 517 | 517 | 510 | 516 | 9,400 |
2016/03/18 | 509 | 510 | 507 | 508 | 7,000 |
2016/03/17 | 512 | 516 | 508 | 511 | 6,000 |
2016/03/16 | 510 | 513 | 510 | 510 | 4,500 |
2016/03/15 | 513 | 514 | 509 | 511 | 6,100 |
2016/03/14 | 512 | 516 | 510 | 510 | 9,600 |
2016/03/11 | 500 | 512 | 500 | 506 | 9,000 |
2016/03/10 | 500 | 504 | 498 | 502 | 4,600 |
2016/03/09 | 497 | 502 | 496 | 498 | 6,200 |
2016/03/08 | 503 | 503 | 498 | 499 | 4,000 |
2016/03/07 | 501 | 505 | 501 | 503 | 5,400 |
2016/03/04 | 498 | 501 | 494 | 501 | 8,300 |
2016/03/03 | 493 | 497 | 490 | 497 | 10,500 |
2016/03/02 | 494 | 494 | 487 | 488 | 11,500 |
2016/03/01 | 484 | 500 | 483 | 486 | 9,300 |
2016/02/29 | 495 | 495 | 483 | 483 | 11,000 |
2016/02/26 | 489 | 503 | 489 | 491 | 15,500 |
2016/02/25 | 481 | 498 | 481 | 487 | 8,500 |
2016/02/24 | 476 | 486 | 475 | 482 | 10,800 |
2016/02/23 | 488 | 494 | 480 | 480 | 10,600 |
2016/02/22 | 490 | 499 | 482 | 485 | 16,600 |
2016/02/19 | 490 | 493 | 489 | 490 | 4,100 |
2016/02/18 | 496 | 504 | 491 | 492 | 7,100 |
2016/02/17 | 490 | 493 | 488 | 489 | 11,400 |
2016/02/16 | 486 | 493 | 485 | 485 | 12,000 |
2016/02/15 | 488 | 490 | 483 | 487 | 9,400 |
2016/02/12 | 479 | 488 | 472 | 472 | 19,300 |
2016/02/10 | 492 | 492 | 483 | 483 | 8,000 |
2016/02/09 | 494 | 498 | 489 | 492 | 14,000 |
2016/02/08 | 500 | 507 | 500 | 503 | 6,100 |
2016/02/05 | 501 | 505 | 495 | 496 | 15,100 |
2016/02/04 | 510 | 511 | 503 | 504 | 8,200 |
2016/02/03 | 522 | 522 | 507 | 508 | 10,000 |
2016/02/02 | 526 | 526 | 521 | 522 | 7,000 |
2016/02/01 | 521 | 526 | 521 | 525 | 9,600 |
2016/01/29 | 506 | 516 | 506 | 516 | 5,200 |
2016/01/28 | 507 | 510 | 507 | 508 | 3,900 |
2016/01/27 | 506 | 512 | 506 | 509 | 3,100 |
2016/01/26 | 507 | 509 | 504 | 505 | 6,100 |
2016/01/25 | 511 | 515 | 509 | 512 | 6,700 |
2016/01/22 | 498 | 508 | 480 | 507 | 25,100 |
2016/01/21 | 500 | 505 | 495 | 495 | 11,700 |
2016/01/20 | 509 | 510 | 502 | 502 | 8,200 |
2016/01/19 | 513 | 514 | 508 | 509 | 3,900 |
2016/01/18 | 510 | 513 | 508 | 510 | 4,700 |
2016/01/15 | 520 | 522 | 510 | 512 | 6,300 |
2016/01/14 | 519 | 519 | 511 | 517 | 6,900 |
2016/01/13 | 519 | 526 | 515 | 520 | 7,300 |
2016/01/12 | 522 | 527 | 515 | 515 | 16,300 |
2016/01/08 | 525 | 532 | 522 | 522 | 10,100 |
2016/01/07 | 532 | 533 | 524 | 527 | 8,900 |
2016/01/06 | 534 | 540 | 532 | 532 | 6,100 |
2016/01/05 | 530 | 539 | 530 | 533 | 5,400 |
2016/01/04 | 539 | 539 | 531 | 532 | 5,600 |