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 |
---|---|---|---|---|---|
2017/12/29 | 890 | 890 | 878 | 887 | 11,000 |
2017/12/28 | 896 | 896 | 888 | 890 | 4,900 |
2017/12/27 | 898 | 900 | 895 | 896 | 2,900 |
2017/12/26 | 895 | 900 | 880 | 894 | 11,300 |
2017/12/25 | 898 | 898 | 888 | 898 | 7,100 |
2017/12/22 | 897 | 905 | 897 | 902 | 9,400 |
2017/12/21 | 887 | 897 | 886 | 897 | 28,000 |
2017/12/20 | 881 | 895 | 881 | 887 | 7,400 |
2017/12/19 | 904 | 904 | 881 | 882 | 16,400 |
2017/12/18 | 910 | 924 | 905 | 905 | 13,000 |
2017/12/15 | 909 | 920 | 889 | 902 | 26,700 |
2017/12/14 | 923 | 926 | 911 | 912 | 17,000 |
2017/12/13 | 909 | 928 | 904 | 923 | 29,300 |
2017/12/12 | 886 | 904 | 886 | 901 | 17,900 |
2017/12/11 | 882 | 891 | 873 | 890 | 14,900 |
2017/12/08 | 868 | 891 | 868 | 886 | 25,300 |
2017/12/07 | 865 | 905 | 862 | 883 | 22,500 |
2017/12/06 | 879 | 885 | 865 | 865 | 20,000 |
2017/12/05 | 884 | 885 | 873 | 874 | 25,800 |
2017/12/04 | 893 | 893 | 874 | 876 | 26,500 |
2017/12/01 | 879 | 888 | 870 | 882 | 91,100 |
2017/11/30 | 820 | 852 | 819 | 837 | 88,400 |
2017/11/29 | 800 | 810 | 800 | 810 | 19,700 |
2017/11/28 | 777 | 800 | 776 | 796 | 29,000 |
2017/11/27 | 789 | 789 | 759 | 772 | 18,000 |
2017/11/24 | 779 | 784 | 771 | 780 | 9,900 |
2017/11/22 | 775 | 799 | 771 | 776 | 13,400 |
2017/11/21 | 783 | 783 | 768 | 775 | 11,500 |
2017/11/20 | 759 | 785 | 759 | 779 | 17,600 |
2017/11/17 | 770 | 770 | 749 | 755 | 20,400 |
2017/11/16 | 748 | 779 | 748 | 762 | 15,700 |
2017/11/15 | 770 | 773 | 752 | 752 | 20,400 |
2017/11/14 | 790 | 795 | 770 | 781 | 21,500 |
2017/11/13 | 786 | 820 | 783 | 790 | 15,400 |
2017/11/10 | 797 | 806 | 786 | 791 | 10,900 |
2017/11/09 | 809 | 819 | 795 | 805 | 25,000 |
2017/11/08 | 812 | 812 | 803 | 808 | 9,900 |
2017/11/07 | 813 | 818 | 803 | 808 | 9,800 |
2017/11/06 | 814 | 816 | 809 | 813 | 10,400 |
2017/11/02 | 820 | 821 | 810 | 816 | 24,800 |
2017/11/01 | 830 | 830 | 812 | 819 | 26,400 |
2017/10/31 | 827 | 829 | 800 | 827 | 26,800 |
2017/10/30 | 824 | 830 | 813 | 830 | 21,400 |
2017/10/27 | 808 | 821 | 808 | 818 | 15,700 |
2017/10/26 | 801 | 820 | 800 | 808 | 21,300 |
2017/10/25 | 806 | 814 | 796 | 798 | 15,700 |
2017/10/24 | 800 | 810 | 795 | 804 | 20,000 |
2017/10/23 | 790 | 799 | 789 | 797 | 19,600 |
2017/10/20 | 787 | 794 | 785 | 789 | 9,500 |
2017/10/19 | 791 | 800 | 787 | 787 | 16,300 |
2017/10/18 | 780 | 796 | 780 | 789 | 14,000 |
2017/10/17 | 799 | 799 | 785 | 789 | 9,200 |
2017/10/16 | 779 | 797 | 778 | 791 | 15,600 |
2017/10/13 | 786 | 786 | 771 | 778 | 17,200 |
2017/10/12 | 794 | 794 | 784 | 786 | 11,200 |
2017/10/11 | 789 | 793 | 775 | 787 | 12,000 |
2017/10/10 | 790 | 790 | 783 | 787 | 5,200 |
2017/10/06 | 781 | 787 | 779 | 787 | 6,100 |
2017/10/05 | 789 | 790 | 780 | 780 | 6,500 |
2017/10/04 | 790 | 793 | 782 | 789 | 22,400 |
2017/10/03 | 779 | 781 | 771 | 776 | 10,000 |
2017/10/02 | 780 | 781 | 770 | 777 | 9,500 |
2017/09/29 | 779 | 780 | 768 | 779 | 11,900 |
2017/09/28 | 766 | 780 | 760 | 779 | 12,600 |
2017/09/27 | 786 | 786 | 761 | 763 | 10,400 |
2017/09/26 | 759 | 778 | 758 | 778 | 13,900 |
2017/09/25 | 766 | 772 | 760 | 762 | 14,800 |
2017/09/22 | 761 | 773 | 754 | 770 | 14,000 |
2017/09/21 | 775 | 775 | 759 | 766 | 16,400 |
2017/09/20 | 763 | 775 | 762 | 775 | 14,500 |
2017/09/19 | 770 | 775 | 760 | 771 | 16,800 |
2017/09/15 | 752 | 779 | 751 | 774 | 22,400 |
2017/09/14 | 769 | 769 | 751 | 753 | 21,700 |
2017/09/13 | 764 | 766 | 755 | 765 | 23,700 |
2017/09/12 | 755 | 764 | 741 | 764 | 21,500 |
2017/09/11 | 751 | 755 | 741 | 749 | 12,300 |
2017/09/08 | 756 | 757 | 740 | 750 | 20,300 |
2017/09/07 | 730 | 764 | 730 | 753 | 27,400 |
2017/09/06 | 703 | 730 | 702 | 725 | 8,700 |
2017/09/05 | 713 | 723 | 709 | 711 | 16,100 |
2017/09/04 | 700 | 711 | 699 | 711 | 14,800 |
2017/09/01 | 706 | 710 | 696 | 705 | 13,400 |
2017/08/31 | 690 | 707 | 690 | 706 | 13,400 |
2017/08/30 | 699 | 699 | 690 | 690 | 11,600 |
2017/08/29 | 707 | 713 | 700 | 700 | 14,800 |
2017/08/28 | 708 | 710 | 704 | 707 | 5,100 |
2017/08/25 | 718 | 723 | 708 | 710 | 7,700 |
2017/08/24 | 719 | 719 | 712 | 718 | 4,800 |
2017/08/23 | 723 | 729 | 715 | 715 | 9,100 |
2017/08/22 | 730 | 734 | 713 | 714 | 15,000 |
2017/08/21 | 748 | 758 | 731 | 731 | 31,700 |
2017/08/18 | 746 | 765 | 746 | 763 | 18,500 |
2017/08/17 | 743 | 758 | 743 | 752 | 5,800 |
2017/08/16 | 742 | 757 | 742 | 746 | 16,300 |
2017/08/15 | 745 | 763 | 745 | 754 | 12,900 |
2017/08/14 | 739 | 747 | 731 | 738 | 11,400 |
2017/08/10 | 741 | 750 | 738 | 748 | 11,200 |
2017/08/09 | 760 | 760 | 731 | 739 | 13,600 |
2017/08/08 | 766 | 788 | 752 | 764 | 17,300 |
2017/08/07 | 724 | 774 | 724 | 774 | 26,400 |
2017/08/04 | 702 | 738 | 700 | 724 | 40,000 |
2017/08/03 | 743 | 745 | 713 | 713 | 35,900 |
2017/08/02 | 770 | 774 | 749 | 758 | 24,100 |
2017/08/01 | 800 | 804 | 769 | 771 | 27,700 |
2017/07/31 | 753 | 790 | 751 | 769 | 19,500 |
2017/07/28 | 755 | 770 | 752 | 756 | 20,600 |
2017/07/27 | 791 | 791 | 752 | 757 | 71,800 |
2017/07/26 | 812 | 817 | 799 | 799 | 34,500 |
2017/07/25 | 829 | 829 | 812 | 814 | 16,600 |
2017/07/24 | 814 | 830 | 809 | 823 | 53,300 |
2017/07/21 | 801 | 815 | 801 | 813 | 22,000 |
2017/07/20 | 811 | 811 | 792 | 807 | 52,100 |
2017/07/19 | 774 | 821 | 766 | 820 | 106,600 |
2017/07/18 | 736 | 777 | 736 | 773 | 66,400 |
2017/07/14 | 730 | 735 | 727 | 735 | 43,200 |
2017/07/13 | 716 | 727 | 715 | 725 | 30,900 |
2017/07/12 | 702 | 711 | 702 | 708 | 9,400 |
2017/07/11 | 699 | 705 | 699 | 700 | 4,800 |
2017/07/10 | 698 | 713 | 698 | 698 | 11,200 |
2017/07/07 | 715 | 715 | 696 | 698 | 19,100 |
2017/07/06 | 706 | 709 | 694 | 697 | 38,900 |
2017/07/05 | 729 | 731 | 700 | 706 | 56,800 |
2017/07/04 | 727 | 737 | 724 | 726 | 59,200 |
2017/07/03 | 691 | 725 | 685 | 720 | 64,000 |
2017/06/30 | 704 | 704 | 678 | 681 | 61,600 |
2017/06/29 | 725 | 725 | 707 | 712 | 42,000 |
2017/06/28 | 720 | 726 | 714 | 726 | 78,300 |
2017/06/27 | 688 | 727 | 681 | 715 | 89,400 |
2017/06/26 | 688 | 688 | 682 | 688 | 38,900 |
2017/06/23 | 665 | 688 | 665 | 677 | 94,300 |
2017/06/22 | 635 | 682 | 635 | 670 | 132,900 |
2017/06/21 | 615 | 631 | 610 | 628 | 42,800 |
2017/06/20 | 608 | 615 | 608 | 610 | 12,800 |
2017/06/19 | 607 | 607 | 603 | 605 | 14,100 |
2017/06/16 | 581 | 596 | 581 | 595 | 10,200 |
2017/06/15 | 588 | 594 | 574 | 583 | 21,500 |
2017/06/14 | 609 | 612 | 583 | 583 | 33,000 |
2017/06/13 | 569 | 624 | 569 | 609 | 98,400 |
2017/06/12 | 560 | 569 | 558 | 569 | 10,100 |
2017/06/09 | 570 | 574 | 555 | 564 | 16,400 |
2017/06/08 | 576 | 577 | 568 | 568 | 6,100 |
2017/06/07 | 570 | 580 | 570 | 580 | 10,100 |
2017/06/06 | 592 | 592 | 572 | 576 | 13,000 |
2017/06/05 | 580 | 592 | 578 | 589 | 37,800 |
2017/06/02 | 575 | 581 | 575 | 580 | 26,300 |
2017/06/01 | 570 | 579 | 566 | 575 | 27,800 |
2017/05/31 | 569 | 569 | 562 | 562 | 7,700 |
2017/05/30 | 563 | 571 | 562 | 571 | 51,000 |
2017/05/29 | 545 | 556 | 545 | 551 | 12,000 |
2017/05/26 | 562 | 565 | 540 | 545 | 22,300 |
2017/05/25 | 553 | 560 | 553 | 558 | 11,400 |
2017/05/24 | 550 | 556 | 550 | 555 | 17,400 |
2017/05/23 | 550 | 550 | 547 | 547 | 2,800 |
2017/05/22 | 550 | 550 | 543 | 547 | 7,500 |
2017/05/19 | 541 | 542 | 539 | 542 | 5,000 |
2017/05/18 | 534 | 539 | 531 | 535 | 10,100 |
2017/05/17 | 551 | 551 | 541 | 544 | 8,800 |
2017/05/16 | 542 | 555 | 542 | 550 | 20,400 |
2017/05/15 | 547 | 547 | 543 | 546 | 13,300 |
2017/05/12 | 555 | 559 | 533 | 540 | 47,600 |
2017/05/11 | 524 | 527 | 520 | 524 | 12,200 |
2017/05/10 | 520 | 524 | 520 | 524 | 11,900 |
2017/05/09 | 515 | 519 | 515 | 519 | 9,400 |
2017/05/08 | 517 | 519 | 509 | 511 | 18,200 |
2017/05/02 | 524 | 524 | 503 | 513 | 35,900 |
2017/05/01 | 525 | 525 | 521 | 522 | 4,700 |
2017/04/28 | 510 | 525 | 510 | 520 | 8,600 |
2017/04/27 | 524 | 524 | 519 | 520 | 8,200 |
2017/04/26 | 524 | 524 | 516 | 519 | 21,000 |
2017/04/25 | 502 | 506 | 502 | 504 | 4,400 |
2017/04/24 | 504 | 504 | 501 | 501 | 1,900 |
2017/04/21 | 496 | 504 | 496 | 499 | 4,700 |
2017/04/20 | 494 | 499 | 494 | 494 | 3,200 |
2017/04/19 | 495 | 497 | 494 | 494 | 7,800 |
2017/04/18 | 494 | 496 | 494 | 495 | 6,000 |
2017/04/17 | 495 | 497 | 493 | 494 | 12,600 |
2017/04/14 | 500 | 501 | 495 | 497 | 11,200 |
2017/04/13 | 502 | 502 | 500 | 500 | 3,500 |
2017/04/12 | 505 | 505 | 503 | 504 | 2,800 |
2017/04/11 | 507 | 507 | 505 | 505 | 2,700 |
2017/04/10 | 506 | 509 | 505 | 507 | 6,700 |
2017/04/07 | 503 | 505 | 502 | 504 | 3,900 |
2017/04/06 | 507 | 507 | 501 | 501 | 5,000 |
2017/04/05 | 515 | 516 | 508 | 509 | 3,800 |
2017/04/04 | 526 | 526 | 510 | 517 | 7,700 |
2017/04/03 | 527 | 527 | 521 | 521 | 2,100 |
2017/03/31 | 530 | 530 | 524 | 527 | 6,200 |
2017/03/30 | 528 | 529 | 523 | 527 | 5,600 |
2017/03/29 | 525 | 528 | 524 | 528 | 4,600 |
2017/03/28 | 526 | 531 | 526 | 530 | 10,800 |
2017/03/27 | 526 | 532 | 525 | 525 | 7,700 |
2017/03/24 | 536 | 540 | 527 | 527 | 4,800 |
2017/03/23 | 528 | 533 | 528 | 531 | 2,500 |
2017/03/22 | 525 | 539 | 525 | 530 | 8,100 |
2017/03/21 | 540 | 541 | 534 | 534 | 13,400 |
2017/03/17 | 535 | 537 | 534 | 535 | 3,300 |
2017/03/16 | 537 | 538 | 535 | 535 | 4,300 |
2017/03/15 | 540 | 540 | 536 | 537 | 4,900 |
2017/03/14 | 537 | 545 | 537 | 541 | 8,600 |
2017/03/13 | 540 | 542 | 532 | 537 | 10,500 |
2017/03/10 | 539 | 542 | 539 | 541 | 9,100 |
2017/03/09 | 530 | 542 | 530 | 537 | 8,800 |
2017/03/08 | 533 | 538 | 533 | 536 | 10,800 |
2017/03/07 | 525 | 543 | 522 | 538 | 35,500 |
2017/03/06 | 525 | 525 | 522 | 522 | 1,600 |
2017/03/03 | 526 | 529 | 524 | 524 | 5,500 |
2017/03/02 | 528 | 530 | 526 | 526 | 10,400 |
2017/03/01 | 528 | 528 | 523 | 526 | 4,800 |
2017/02/28 | 522 | 528 | 522 | 524 | 12,400 |
2017/02/27 | 519 | 521 | 517 | 520 | 6,100 |
2017/02/24 | 520 | 521 | 519 | 519 | 2,400 |
2017/02/23 | 521 | 521 | 518 | 520 | 1,700 |
2017/02/22 | 518 | 520 | 517 | 518 | 2,700 |
2017/02/21 | 518 | 520 | 517 | 519 | 3,600 |
2017/02/20 | 525 | 525 | 517 | 521 | 5,600 |
2017/02/17 | 520 | 522 | 518 | 520 | 8,700 |
2017/02/16 | 520 | 521 | 520 | 520 | 3,200 |
2017/02/15 | 526 | 526 | 521 | 522 | 3,400 |
2017/02/14 | 527 | 527 | 520 | 521 | 4,300 |
2017/02/13 | 522 | 522 | 520 | 521 | 2,600 |
2017/02/10 | 516 | 520 | 516 | 520 | 6,600 |
2017/02/09 | 516 | 518 | 516 | 518 | 2,700 |
2017/02/08 | 517 | 518 | 515 | 517 | 2,100 |
2017/02/07 | 517 | 519 | 516 | 516 | 3,000 |
2017/02/06 | 517 | 520 | 516 | 520 | 7,800 |
2017/02/03 | 515 | 518 | 515 | 517 | 3,400 |
2017/02/02 | 517 | 518 | 516 | 516 | 5,300 |
2017/02/01 | 515 | 518 | 515 | 517 | 6,200 |
2017/01/31 | 519 | 525 | 519 | 521 | 4,800 |
2017/01/30 | 526 | 529 | 520 | 524 | 10,200 |
2017/01/27 | 530 | 530 | 524 | 528 | 5,900 |
2017/01/26 | 530 | 530 | 524 | 528 | 6,100 |
2017/01/25 | 530 | 530 | 517 | 527 | 10,600 |
2017/01/24 | 522 | 525 | 522 | 525 | 3,400 |
2017/01/23 | 528 | 528 | 523 | 524 | 13,100 |
2017/01/20 | 522 | 530 | 522 | 529 | 5,800 |
2017/01/19 | 527 | 530 | 525 | 527 | 9,700 |
2017/01/18 | 526 | 527 | 523 | 525 | 7,200 |
2017/01/17 | 525 | 531 | 520 | 526 | 8,300 |
2017/01/16 | 523 | 525 | 515 | 525 | 10,800 |
2017/01/13 | 525 | 529 | 523 | 529 | 10,100 |
2017/01/12 | 531 | 531 | 526 | 529 | 6,300 |
2017/01/11 | 532 | 532 | 526 | 531 | 4,800 |
2017/01/10 | 530 | 532 | 523 | 532 | 15,300 |
2017/01/06 | 522 | 533 | 522 | 532 | 8,900 |
2017/01/05 | 532 | 533 | 530 | 532 | 8,000 |
2017/01/04 | 527 | 533 | 527 | 532 | 20,500 |