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 |
---|---|---|---|---|---|
2018/12/28 | 616 | 630 | 616 | 624 | 7,900 |
2018/12/27 | 608 | 613 | 596 | 613 | 12,100 |
2018/12/26 | 594 | 594 | 578 | 582 | 11,600 |
2018/12/25 | 598 | 607 | 572 | 574 | 20,600 |
2018/12/21 | 620 | 620 | 585 | 598 | 41,600 |
2018/12/20 | 669 | 669 | 622 | 622 | 31,500 |
2018/12/19 | 656 | 672 | 647 | 671 | 16,700 |
2018/12/18 | 665 | 668 | 656 | 656 | 28,900 |
2018/12/17 | 656 | 682 | 655 | 674 | 39,500 |
2018/12/14 | 646 | 660 | 646 | 655 | 22,800 |
2018/12/13 | 642 | 648 | 636 | 645 | 18,900 |
2018/12/12 | 648 | 650 | 640 | 640 | 108,300 |
2018/12/11 | 654 | 657 | 638 | 638 | 29,800 |
2018/12/10 | 658 | 663 | 653 | 655 | 13,900 |
2018/12/07 | 662 | 663 | 656 | 661 | 17,300 |
2018/12/06 | 662 | 666 | 659 | 662 | 13,700 |
2018/12/05 | 659 | 669 | 659 | 662 | 19,500 |
2018/12/04 | 668 | 672 | 666 | 669 | 18,400 |
2018/12/03 | 662 | 669 | 660 | 667 | 12,900 |
2018/11/30 | 666 | 666 | 661 | 662 | 15,700 |
2018/11/29 | 661 | 668 | 660 | 666 | 16,200 |
2018/11/28 | 656 | 660 | 654 | 658 | 11,600 |
2018/11/27 | 659 | 663 | 655 | 655 | 15,600 |
2018/11/26 | 662 | 662 | 659 | 659 | 4,800 |
2018/11/22 | 655 | 657 | 640 | 655 | 26,700 |
2018/11/21 | 645 | 653 | 641 | 653 | 9,600 |
2018/11/20 | 650 | 657 | 648 | 654 | 7,000 |
2018/11/19 | 656 | 658 | 653 | 655 | 6,500 |
2018/11/16 | 670 | 672 | 661 | 661 | 7,000 |
2018/11/15 | 671 | 675 | 670 | 671 | 5,100 |
2018/11/14 | 675 | 681 | 675 | 680 | 9,600 |
2018/11/13 | 672 | 681 | 666 | 680 | 14,400 |
2018/11/12 | 688 | 690 | 681 | 681 | 7,800 |
2018/11/09 | 694 | 695 | 688 | 688 | 8,100 |
2018/11/08 | 698 | 705 | 694 | 694 | 10,500 |
2018/11/07 | 703 | 703 | 696 | 696 | 28,000 |
2018/11/06 | 696 | 702 | 696 | 700 | 6,700 |
2018/11/05 | 695 | 702 | 694 | 696 | 8,700 |
2018/11/02 | 697 | 709 | 687 | 705 | 23,300 |
2018/11/01 | 683 | 698 | 669 | 696 | 69,300 |
2018/10/31 | 625 | 649 | 621 | 649 | 18,800 |
2018/10/30 | 602 | 617 | 601 | 617 | 36,600 |
2018/10/29 | 615 | 622 | 601 | 601 | 19,100 |
2018/10/26 | 648 | 648 | 607 | 625 | 26,900 |
2018/10/25 | 671 | 671 | 642 | 642 | 47,400 |
2018/10/24 | 689 | 689 | 682 | 682 | 10,300 |
2018/10/23 | 698 | 698 | 687 | 687 | 13,900 |
2018/10/22 | 702 | 704 | 698 | 701 | 4,800 |
2018/10/19 | 698 | 703 | 697 | 703 | 6,200 |
2018/10/18 | 697 | 702 | 696 | 702 | 13,000 |
2018/10/17 | 713 | 713 | 699 | 700 | 15,000 |
2018/10/16 | 695 | 702 | 695 | 700 | 13,800 |
2018/10/15 | 719 | 719 | 700 | 700 | 18,400 |
2018/10/12 | 712 | 718 | 710 | 717 | 10,800 |
2018/10/11 | 717 | 718 | 707 | 712 | 17,600 |
2018/10/10 | 734 | 736 | 726 | 731 | 27,500 |
2018/10/09 | 738 | 738 | 729 | 732 | 24,100 |
2018/10/05 | 741 | 746 | 740 | 740 | 12,700 |
2018/10/04 | 753 | 769 | 742 | 742 | 28,000 |
2018/10/03 | 771 | 771 | 751 | 751 | 10,200 |
2018/10/02 | 776 | 779 | 773 | 774 | 6,000 |
2018/10/01 | 777 | 779 | 772 | 772 | 7,600 |
2018/09/28 | 770 | 786 | 770 | 785 | 10,500 |
2018/09/27 | 778 | 780 | 770 | 770 | 11,600 |
2018/09/26 | 767 | 782 | 767 | 782 | 9,200 |
2018/09/25 | 768 | 772 | 762 | 772 | 14,400 |
2018/09/21 | 759 | 760 | 756 | 760 | 11,500 |
2018/09/20 | 763 | 763 | 753 | 758 | 11,400 |
2018/09/19 | 747 | 760 | 744 | 758 | 32,600 |
2018/09/18 | 741 | 742 | 736 | 742 | 15,200 |
2018/09/14 | 745 | 746 | 737 | 740 | 37,000 |
2018/09/13 | 745 | 749 | 743 | 748 | 7,100 |
2018/09/12 | 751 | 751 | 743 | 745 | 7,300 |
2018/09/11 | 753 | 754 | 747 | 751 | 4,800 |
2018/09/10 | 749 | 750 | 746 | 749 | 5,100 |
2018/09/07 | 750 | 753 | 750 | 751 | 5,900 |
2018/09/06 | 752 | 755 | 752 | 752 | 4,600 |
2018/09/05 | 762 | 762 | 755 | 756 | 9,400 |
2018/09/04 | 769 | 782 | 763 | 763 | 5,800 |
2018/09/03 | 775 | 775 | 764 | 769 | 7,000 |
2018/08/31 | 778 | 780 | 773 | 773 | 6,500 |
2018/08/30 | 780 | 781 | 775 | 778 | 5,400 |
2018/08/29 | 780 | 781 | 776 | 777 | 5,100 |
2018/08/28 | 776 | 779 | 773 | 775 | 4,100 |
2018/08/27 | 781 | 782 | 773 | 777 | 9,300 |
2018/08/24 | 774 | 781 | 774 | 780 | 5,700 |
2018/08/23 | 767 | 776 | 767 | 774 | 4,200 |
2018/08/22 | 764 | 773 | 764 | 767 | 7,500 |
2018/08/21 | 765 | 766 | 762 | 763 | 6,600 |
2018/08/20 | 770 | 775 | 765 | 765 | 1,300 |
2018/08/17 | 773 | 773 | 763 | 765 | 2,300 |
2018/08/16 | 777 | 777 | 758 | 767 | 7,600 |
2018/08/15 | 800 | 800 | 782 | 784 | 6,600 |
2018/08/14 | 773 | 796 | 747 | 796 | 18,600 |
2018/08/13 | 779 | 779 | 757 | 761 | 12,600 |
2018/08/10 | 784 | 794 | 781 | 786 | 3,600 |
2018/08/09 | 798 | 798 | 785 | 785 | 5,600 |
2018/08/08 | 801 | 801 | 796 | 796 | 10,400 |
2018/08/07 | 801 | 806 | 798 | 801 | 6,200 |
2018/08/06 | 804 | 804 | 799 | 801 | 6,000 |
2018/08/03 | 798 | 805 | 798 | 800 | 9,300 |
2018/08/02 | 801 | 813 | 797 | 797 | 31,200 |
2018/08/01 | 791 | 809 | 791 | 796 | 20,100 |
2018/07/31 | 800 | 803 | 782 | 790 | 18,000 |
2018/07/30 | 795 | 798 | 794 | 798 | 10,900 |
2018/07/27 | 792 | 797 | 792 | 795 | 3,600 |
2018/07/26 | 792 | 792 | 787 | 792 | 7,700 |
2018/07/25 | 790 | 792 | 778 | 778 | 5,900 |
2018/07/24 | 788 | 794 | 785 | 789 | 3,500 |
2018/07/23 | 787 | 787 | 784 | 784 | 3,600 |
2018/07/20 | 793 | 793 | 784 | 784 | 3,900 |
2018/07/19 | 778 | 798 | 778 | 793 | 9,700 |
2018/07/18 | 790 | 798 | 778 | 778 | 10,000 |
2018/07/17 | 779 | 790 | 775 | 785 | 33,100 |
2018/07/13 | 758 | 765 | 757 | 763 | 15,700 |
2018/07/12 | 757 | 757 | 750 | 751 | 5,400 |
2018/07/11 | 749 | 755 | 747 | 747 | 8,800 |
2018/07/10 | 753 | 755 | 746 | 746 | 11,100 |
2018/07/09 | 749 | 757 | 737 | 748 | 10,000 |
2018/07/06 | 733 | 746 | 725 | 742 | 11,900 |
2018/07/05 | 755 | 755 | 731 | 733 | 6,600 |
2018/07/04 | 767 | 767 | 753 | 753 | 10,100 |
2018/07/03 | 788 | 789 | 773 | 773 | 6,800 |
2018/07/02 | 793 | 796 | 784 | 788 | 5,000 |
2018/06/29 | 796 | 800 | 793 | 793 | 10,900 |
2018/06/28 | 800 | 807 | 790 | 793 | 4,800 |
2018/06/27 | 796 | 803 | 788 | 800 | 7,200 |
2018/06/26 | 797 | 801 | 794 | 798 | 5,900 |
2018/06/25 | 802 | 802 | 796 | 800 | 5,800 |
2018/06/22 | 795 | 802 | 795 | 802 | 4,700 |
2018/06/21 | 811 | 811 | 793 | 794 | 6,300 |
2018/06/20 | 800 | 813 | 791 | 811 | 11,700 |
2018/06/19 | 808 | 808 | 801 | 801 | 4,100 |
2018/06/18 | 812 | 815 | 803 | 807 | 9,200 |
2018/06/15 | 834 | 834 | 818 | 824 | 8,500 |
2018/06/14 | 836 | 836 | 822 | 833 | 10,200 |
2018/06/13 | 833 | 839 | 833 | 836 | 8,200 |
2018/06/12 | 843 | 844 | 839 | 840 | 11,700 |
2018/06/11 | 841 | 846 | 833 | 839 | 22,800 |
2018/06/08 | 829 | 836 | 820 | 833 | 29,500 |
2018/06/07 | 819 | 824 | 816 | 824 | 22,100 |
2018/06/06 | 794 | 810 | 790 | 809 | 21,300 |
2018/06/05 | 772 | 790 | 772 | 789 | 13,000 |
2018/06/04 | 773 | 773 | 767 | 770 | 13,800 |
2018/06/01 | 776 | 776 | 767 | 770 | 7,800 |
2018/05/31 | 774 | 778 | 774 | 776 | 9,000 |
2018/05/30 | 781 | 788 | 770 | 776 | 12,100 |
2018/05/29 | 792 | 794 | 782 | 784 | 15,900 |
2018/05/28 | 806 | 806 | 789 | 790 | 15,700 |
2018/05/25 | 810 | 815 | 810 | 810 | 5,600 |
2018/05/24 | 808 | 813 | 806 | 808 | 9,700 |
2018/05/23 | 821 | 822 | 818 | 819 | 6,400 |
2018/05/22 | 829 | 829 | 815 | 819 | 21,400 |
2018/05/21 | 818 | 818 | 814 | 815 | 6,600 |
2018/05/18 | 808 | 815 | 807 | 815 | 13,000 |
2018/05/17 | 821 | 827 | 805 | 809 | 21,000 |
2018/05/16 | 816 | 825 | 810 | 824 | 21,000 |
2018/05/15 | 814 | 814 | 803 | 813 | 13,100 |
2018/05/14 | 813 | 822 | 802 | 805 | 12,100 |
2018/05/11 | 819 | 825 | 805 | 812 | 32,300 |
2018/05/10 | 801 | 802 | 792 | 799 | 6,900 |
2018/05/09 | 800 | 803 | 791 | 803 | 5,800 |
2018/05/08 | 794 | 805 | 791 | 800 | 11,400 |
2018/05/07 | 798 | 798 | 784 | 797 | 6,800 |
2018/05/02 | 784 | 794 | 780 | 793 | 6,100 |
2018/05/01 | 788 | 797 | 784 | 784 | 6,900 |
2018/04/27 | 792 | 798 | 775 | 788 | 11,300 |
2018/04/26 | 783 | 792 | 780 | 792 | 11,900 |
2018/04/25 | 780 | 782 | 775 | 782 | 5,100 |
2018/04/24 | 765 | 780 | 755 | 780 | 19,700 |
2018/04/23 | 755 | 765 | 755 | 765 | 9,100 |
2018/04/20 | 756 | 756 | 752 | 753 | 3,600 |
2018/04/19 | 751 | 759 | 751 | 753 | 2,600 |
2018/04/18 | 742 | 752 | 742 | 749 | 5,600 |
2018/04/17 | 745 | 748 | 738 | 742 | 6,800 |
2018/04/16 | 752 | 754 | 724 | 745 | 16,900 |
2018/04/13 | 750 | 753 | 740 | 751 | 11,300 |
2018/04/12 | 749 | 754 | 744 | 750 | 5,900 |
2018/04/11 | 757 | 757 | 744 | 749 | 16,600 |
2018/04/10 | 763 | 767 | 752 | 754 | 5,400 |
2018/04/09 | 757 | 760 | 752 | 760 | 10,800 |
2018/04/06 | 748 | 758 | 748 | 757 | 12,800 |
2018/04/05 | 741 | 747 | 738 | 747 | 6,500 |
2018/04/04 | 738 | 747 | 738 | 739 | 10,000 |
2018/04/03 | 737 | 742 | 737 | 737 | 15,300 |
2018/04/02 | 758 | 758 | 743 | 747 | 11,800 |
2018/03/30 | 764 | 764 | 755 | 758 | 6,000 |
2018/03/29 | 757 | 757 | 745 | 757 | 6,600 |
2018/03/28 | 739 | 756 | 739 | 754 | 16,300 |
2018/03/27 | 749 | 764 | 749 | 764 | 14,600 |
2018/03/26 | 735 | 748 | 730 | 748 | 14,800 |
2018/03/23 | 745 | 746 | 734 | 737 | 20,300 |
2018/03/22 | 754 | 759 | 749 | 758 | 6,900 |
2018/03/20 | 769 | 769 | 751 | 754 | 25,300 |
2018/03/19 | 774 | 776 | 769 | 770 | 23,900 |
2018/03/16 | 762 | 772 | 761 | 769 | 15,800 |
2018/03/15 | 764 | 764 | 750 | 760 | 11,800 |
2018/03/14 | 762 | 765 | 759 | 765 | 5,700 |
2018/03/13 | 750 | 764 | 748 | 764 | 15,700 |
2018/03/12 | 741 | 753 | 741 | 750 | 17,400 |
2018/03/09 | 745 | 747 | 735 | 738 | 24,100 |
2018/03/08 | 753 | 753 | 741 | 743 | 14,000 |
2018/03/07 | 745 | 750 | 742 | 743 | 18,100 |
2018/03/06 | 747 | 753 | 743 | 751 | 26,300 |
2018/03/05 | 778 | 779 | 733 | 735 | 74,600 |
2018/03/02 | 788 | 794 | 781 | 793 | 21,800 |
2018/03/01 | 806 | 806 | 790 | 795 | 21,400 |
2018/02/28 | 815 | 818 | 805 | 808 | 34,100 |
2018/02/27 | 820 | 828 | 818 | 819 | 13,100 |
2018/02/26 | 817 | 822 | 815 | 819 | 20,100 |
2018/02/23 | 807 | 816 | 807 | 813 | 8,100 |
2018/02/22 | 814 | 814 | 806 | 810 | 22,000 |
2018/02/21 | 822 | 823 | 811 | 816 | 26,300 |
2018/02/20 | 832 | 832 | 818 | 826 | 13,400 |
2018/02/19 | 834 | 838 | 826 | 835 | 25,800 |
2018/02/16 | 828 | 840 | 827 | 830 | 23,300 |
2018/02/15 | 805 | 828 | 803 | 828 | 26,800 |
2018/02/14 | 809 | 810 | 796 | 800 | 21,300 |
2018/02/13 | 827 | 834 | 812 | 814 | 13,500 |
2018/02/09 | 828 | 831 | 815 | 827 | 12,500 |
2018/02/08 | 820 | 842 | 820 | 837 | 15,400 |
2018/02/07 | 851 | 851 | 813 | 819 | 27,200 |
2018/02/06 | 831 | 838 | 798 | 812 | 62,000 |
2018/02/05 | 888 | 903 | 875 | 876 | 56,200 |
2018/02/02 | 910 | 916 | 900 | 913 | 32,500 |
2018/02/01 | 938 | 938 | 900 | 908 | 90,200 |
2018/01/31 | 890 | 890 | 881 | 882 | 11,300 |
2018/01/30 | 900 | 902 | 887 | 895 | 15,000 |
2018/01/29 | 899 | 901 | 892 | 897 | 13,900 |
2018/01/26 | 893 | 900 | 893 | 899 | 7,300 |
2018/01/25 | 893 | 900 | 890 | 891 | 6,500 |
2018/01/24 | 891 | 895 | 887 | 893 | 13,800 |
2018/01/23 | 889 | 897 | 888 | 891 | 13,200 |
2018/01/22 | 880 | 887 | 874 | 887 | 19,800 |
2018/01/19 | 880 | 881 | 868 | 875 | 20,000 |
2018/01/18 | 882 | 889 | 876 | 877 | 10,300 |
2018/01/17 | 893 | 894 | 880 | 881 | 11,700 |
2018/01/16 | 897 | 899 | 894 | 895 | 7,200 |
2018/01/15 | 899 | 907 | 895 | 897 | 10,500 |
2018/01/12 | 900 | 905 | 899 | 900 | 7,300 |
2018/01/11 | 905 | 906 | 901 | 904 | 8,300 |
2018/01/10 | 899 | 907 | 899 | 906 | 9,500 |
2018/01/09 | 909 | 909 | 897 | 899 | 11,700 |
2018/01/05 | 893 | 912 | 893 | 905 | 18,200 |
2018/01/04 | 887 | 896 | 887 | 890 | 9,100 |