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 |
---|---|---|---|---|---|
2019/12/30 | 753 | 765 | 748 | 765 | 19,200 |
2019/12/27 | 749 | 750 | 745 | 749 | 15,500 |
2019/12/26 | 735 | 746 | 734 | 745 | 40,600 |
2019/12/25 | 716 | 732 | 715 | 730 | 23,300 |
2019/12/24 | 705 | 714 | 700 | 714 | 10,800 |
2019/12/23 | 707 | 708 | 703 | 705 | 5,900 |
2019/12/20 | 703 | 706 | 698 | 705 | 8,100 |
2019/12/19 | 703 | 709 | 703 | 703 | 3,600 |
2019/12/18 | 711 | 711 | 705 | 707 | 4,300 |
2019/12/17 | 710 | 715 | 707 | 711 | 10,200 |
2019/12/16 | 708 | 710 | 703 | 707 | 15,900 |
2019/12/13 | 707 | 707 | 701 | 705 | 10,800 |
2019/12/12 | 700 | 703 | 697 | 703 | 6,900 |
2019/12/11 | 701 | 702 | 694 | 699 | 11,900 |
2019/12/10 | 704 | 705 | 702 | 703 | 4,400 |
2019/12/09 | 702 | 707 | 702 | 705 | 7,600 |
2019/12/06 | 697 | 704 | 697 | 701 | 9,800 |
2019/12/05 | 694 | 699 | 692 | 699 | 5,600 |
2019/12/04 | 690 | 697 | 688 | 694 | 6,600 |
2019/12/03 | 699 | 699 | 690 | 693 | 9,100 |
2019/12/02 | 700 | 702 | 697 | 700 | 7,900 |
2019/11/29 | 700 | 700 | 697 | 698 | 3,100 |
2019/11/28 | 698 | 700 | 698 | 698 | 3,800 |
2019/11/27 | 698 | 698 | 694 | 698 | 2,100 |
2019/11/26 | 702 | 703 | 697 | 697 | 5,000 |
2019/11/25 | 697 | 702 | 696 | 702 | 5,900 |
2019/11/22 | 696 | 701 | 695 | 697 | 6,100 |
2019/11/21 | 696 | 697 | 686 | 697 | 3,700 |
2019/11/20 | 698 | 699 | 692 | 698 | 5,600 |
2019/11/19 | 703 | 706 | 698 | 705 | 6,100 |
2019/11/18 | 704 | 708 | 703 | 703 | 5,500 |
2019/11/15 | 698 | 709 | 697 | 709 | 12,700 |
2019/11/14 | 704 | 709 | 689 | 703 | 12,400 |
2019/11/13 | 707 | 708 | 702 | 704 | 10,800 |
2019/11/12 | 693 | 708 | 693 | 708 | 14,800 |
2019/11/11 | 690 | 699 | 690 | 698 | 6,300 |
2019/11/08 | 691 | 696 | 687 | 690 | 11,000 |
2019/11/07 | 693 | 697 | 690 | 691 | 5,700 |
2019/11/06 | 692 | 697 | 689 | 697 | 6,000 |
2019/11/05 | 697 | 698 | 686 | 693 | 18,300 |
2019/11/01 | 686 | 688 | 678 | 688 | 7,200 |
2019/10/31 | 696 | 696 | 675 | 679 | 6,800 |
2019/10/30 | 681 | 694 | 681 | 694 | 12,000 |
2019/10/29 | 673 | 683 | 673 | 681 | 9,800 |
2019/10/28 | 672 | 672 | 668 | 670 | 4,300 |
2019/10/25 | 671 | 671 | 665 | 670 | 6,100 |
2019/10/24 | 669 | 670 | 667 | 668 | 7,000 |
2019/10/23 | 668 | 672 | 665 | 669 | 9,500 |
2019/10/21 | 659 | 667 | 659 | 665 | 4,900 |
2019/10/18 | 662 | 665 | 659 | 661 | 6,500 |
2019/10/17 | 662 | 663 | 659 | 662 | 3,000 |
2019/10/16 | 664 | 667 | 656 | 664 | 11,400 |
2019/10/15 | 663 | 664 | 660 | 664 | 6,700 |
2019/10/11 | 657 | 660 | 655 | 659 | 5,000 |
2019/10/10 | 659 | 659 | 656 | 656 | 1,500 |
2019/10/09 | 657 | 659 | 650 | 659 | 4,400 |
2019/10/08 | 660 | 664 | 656 | 659 | 6,500 |
2019/10/07 | 664 | 664 | 658 | 660 | 5,500 |
2019/10/04 | 655 | 661 | 655 | 659 | 10,100 |
2019/10/03 | 650 | 653 | 643 | 651 | 10,800 |
2019/10/02 | 657 | 661 | 654 | 661 | 7,200 |
2019/10/01 | 650 | 658 | 649 | 658 | 4,000 |
2019/09/30 | 651 | 652 | 642 | 645 | 4,100 |
2019/09/27 | 662 | 662 | 651 | 655 | 5,700 |
2019/09/26 | 664 | 664 | 655 | 662 | 10,000 |
2019/09/25 | 647 | 658 | 647 | 658 | 7,500 |
2019/09/24 | 651 | 657 | 650 | 652 | 3,100 |
2019/09/20 | 649 | 655 | 644 | 647 | 4,600 |
2019/09/19 | 651 | 653 | 644 | 650 | 15,100 |
2019/09/18 | 661 | 661 | 646 | 646 | 6,000 |
2019/09/17 | 670 | 670 | 655 | 659 | 6,600 |
2019/09/13 | 655 | 667 | 649 | 664 | 10,100 |
2019/09/12 | 652 | 658 | 651 | 655 | 5,800 |
2019/09/11 | 644 | 656 | 644 | 655 | 8,900 |
2019/09/10 | 639 | 649 | 639 | 647 | 4,600 |
2019/09/09 | 640 | 645 | 640 | 642 | 4,000 |
2019/09/06 | 648 | 648 | 640 | 641 | 4,800 |
2019/09/05 | 642 | 646 | 642 | 644 | 4,400 |
2019/09/04 | 633 | 643 | 633 | 637 | 5,000 |
2019/09/03 | 633 | 639 | 631 | 635 | 2,900 |
2019/09/02 | 640 | 645 | 636 | 636 | 2,700 |
2019/08/30 | 645 | 645 | 635 | 643 | 5,500 |
2019/08/29 | 637 | 640 | 630 | 639 | 2,100 |
2019/08/28 | 632 | 640 | 631 | 638 | 3,400 |
2019/08/27 | 633 | 643 | 633 | 634 | 2,500 |
2019/08/26 | 643 | 643 | 629 | 633 | 7,700 |
2019/08/23 | 651 | 651 | 645 | 648 | 3,100 |
2019/08/22 | 643 | 649 | 643 | 646 | 2,800 |
2019/08/21 | 648 | 649 | 641 | 641 | 8,400 |
2019/08/20 | 655 | 655 | 650 | 650 | 6,600 |
2019/08/19 | 655 | 662 | 646 | 654 | 11,200 |
2019/08/16 | 635 | 646 | 633 | 646 | 8,800 |
2019/08/15 | 636 | 638 | 630 | 636 | 7,000 |
2019/08/14 | 636 | 642 | 634 | 642 | 7,900 |
2019/08/13 | 638 | 640 | 631 | 632 | 11,100 |
2019/08/09 | 629 | 638 | 628 | 638 | 10,000 |
2019/08/08 | 621 | 627 | 621 | 622 | 4,700 |
2019/08/07 | 621 | 621 | 613 | 615 | 3,900 |
2019/08/06 | 601 | 614 | 600 | 614 | 18,500 |
2019/08/05 | 616 | 616 | 604 | 611 | 7,600 |
2019/08/02 | 635 | 636 | 620 | 621 | 14,600 |
2019/08/01 | 631 | 644 | 629 | 642 | 20,200 |
2019/07/31 | 661 | 667 | 661 | 661 | 2,800 |
2019/07/30 | 661 | 668 | 656 | 666 | 2,100 |
2019/07/29 | 660 | 667 | 659 | 661 | 2,400 |
2019/07/26 | 658 | 662 | 657 | 660 | 7,900 |
2019/07/25 | 647 | 655 | 647 | 653 | 3,700 |
2019/07/24 | 644 | 648 | 643 | 645 | 2,500 |
2019/07/23 | 638 | 645 | 638 | 642 | 3,900 |
2019/07/22 | 643 | 643 | 636 | 638 | 2,800 |
2019/07/19 | 635 | 644 | 635 | 639 | 4,300 |
2019/07/18 | 657 | 657 | 634 | 634 | 8,700 |
2019/07/17 | 655 | 659 | 652 | 659 | 6,700 |
2019/07/16 | 665 | 665 | 654 | 657 | 20,000 |
2019/07/12 | 654 | 659 | 652 | 657 | 7,000 |
2019/07/11 | 647 | 655 | 645 | 651 | 6,700 |
2019/07/10 | 644 | 647 | 643 | 643 | 4,300 |
2019/07/09 | 648 | 648 | 642 | 642 | 1,100 |
2019/07/08 | 647 | 649 | 643 | 643 | 5,500 |
2019/07/05 | 651 | 651 | 646 | 649 | 4,500 |
2019/07/04 | 644 | 649 | 643 | 649 | 5,000 |
2019/07/03 | 643 | 646 | 641 | 646 | 2,700 |
2019/07/02 | 642 | 646 | 642 | 644 | 4,100 |
2019/07/01 | 642 | 642 | 627 | 635 | 6,300 |
2019/06/28 | 635 | 636 | 628 | 636 | 6,500 |
2019/06/27 | 640 | 643 | 636 | 636 | 4,500 |
2019/06/26 | 633 | 637 | 630 | 633 | 2,600 |
2019/06/25 | 639 | 641 | 633 | 638 | 2,600 |
2019/06/24 | 634 | 639 | 634 | 634 | 1,200 |
2019/06/21 | 638 | 638 | 630 | 632 | 3,000 |
2019/06/20 | 638 | 643 | 635 | 639 | 4,500 |
2019/06/19 | 640 | 643 | 635 | 642 | 2,200 |
2019/06/18 | 634 | 641 | 628 | 628 | 3,300 |
2019/06/17 | 639 | 640 | 632 | 634 | 4,500 |
2019/06/14 | 644 | 644 | 633 | 636 | 3,100 |
2019/06/13 | 634 | 644 | 632 | 644 | 4,200 |
2019/06/12 | 638 | 642 | 637 | 637 | 3,200 |
2019/06/11 | 640 | 641 | 633 | 635 | 4,300 |
2019/06/10 | 637 | 641 | 637 | 637 | 2,500 |
2019/06/07 | 628 | 635 | 624 | 635 | 5,600 |
2019/06/06 | 630 | 637 | 625 | 631 | 4,000 |
2019/06/05 | 616 | 633 | 612 | 631 | 6,800 |
2019/06/04 | 606 | 614 | 606 | 607 | 4,400 |
2019/06/03 | 605 | 611 | 604 | 604 | 3,300 |
2019/05/31 | 627 | 627 | 603 | 612 | 8,000 |
2019/05/30 | 607 | 627 | 607 | 627 | 4,000 |
2019/05/29 | 603 | 616 | 603 | 614 | 5,300 |
2019/05/28 | 610 | 612 | 605 | 605 | 5,900 |
2019/05/27 | 611 | 611 | 608 | 610 | 1,700 |
2019/05/24 | 609 | 612 | 606 | 611 | 8,400 |
2019/05/23 | 618 | 623 | 609 | 609 | 5,800 |
2019/05/22 | 617 | 620 | 612 | 616 | 13,100 |
2019/05/21 | 621 | 624 | 609 | 609 | 10,200 |
2019/05/20 | 624 | 629 | 621 | 621 | 15,500 |
2019/05/17 | 627 | 631 | 622 | 622 | 17,400 |
2019/05/16 | 622 | 631 | 622 | 626 | 9,900 |
2019/05/15 | 641 | 641 | 621 | 621 | 18,500 |
2019/05/14 | 645 | 658 | 640 | 651 | 10,700 |
2019/05/13 | 650 | 666 | 649 | 653 | 4,900 |
2019/05/10 | 642 | 653 | 642 | 649 | 14,800 |
2019/05/09 | 665 | 665 | 652 | 652 | 6,600 |
2019/05/08 | 674 | 681 | 661 | 668 | 11,400 |
2019/05/07 | 673 | 678 | 673 | 673 | 4,900 |
2019/04/26 | 674 | 678 | 671 | 671 | 4,400 |
2019/04/25 | 675 | 679 | 674 | 679 | 7,400 |
2019/04/24 | 694 | 694 | 668 | 669 | 12,000 |
2019/04/23 | 695 | 697 | 692 | 693 | 3,200 |
2019/04/22 | 683 | 695 | 683 | 692 | 6,300 |
2019/04/19 | 691 | 692 | 682 | 683 | 3,500 |
2019/04/18 | 685 | 690 | 685 | 687 | 4,500 |
2019/04/17 | 680 | 694 | 680 | 686 | 8,400 |
2019/04/16 | 682 | 686 | 678 | 678 | 2,200 |
2019/04/15 | 685 | 685 | 674 | 682 | 13,800 |
2019/04/12 | 672 | 678 | 671 | 674 | 6,300 |
2019/04/11 | 674 | 674 | 672 | 673 | 2,400 |
2019/04/10 | 672 | 676 | 672 | 673 | 3,400 |
2019/04/09 | 675 | 676 | 671 | 676 | 6,700 |
2019/04/08 | 672 | 676 | 666 | 674 | 45,000 |
2019/04/05 | 693 | 693 | 687 | 692 | 7,900 |
2019/04/04 | 697 | 698 | 691 | 693 | 3,700 |
2019/04/03 | 695 | 698 | 690 | 697 | 3,600 |
2019/04/02 | 700 | 701 | 694 | 700 | 4,300 |
2019/04/01 | 697 | 702 | 690 | 694 | 11,100 |
2019/03/29 | 689 | 697 | 680 | 687 | 3,900 |
2019/03/28 | 694 | 695 | 686 | 689 | 6,700 |
2019/03/27 | 695 | 702 | 693 | 701 | 17,100 |
2019/03/26 | 705 | 719 | 705 | 719 | 30,900 |
2019/03/25 | 706 | 709 | 696 | 706 | 15,100 |
2019/03/22 | 705 | 710 | 703 | 710 | 6,100 |
2019/03/20 | 705 | 708 | 705 | 705 | 6,400 |
2019/03/19 | 705 | 708 | 699 | 705 | 14,300 |
2019/03/18 | 706 | 706 | 697 | 704 | 9,600 |
2019/03/15 | 693 | 700 | 693 | 697 | 7,800 |
2019/03/14 | 699 | 699 | 691 | 692 | 3,500 |
2019/03/13 | 698 | 698 | 692 | 692 | 4,000 |
2019/03/12 | 694 | 701 | 689 | 697 | 7,300 |
2019/03/11 | 689 | 694 | 687 | 688 | 4,200 |
2019/03/08 | 687 | 691 | 687 | 688 | 16,900 |
2019/03/07 | 706 | 713 | 682 | 696 | 22,700 |
2019/03/06 | 713 | 715 | 705 | 708 | 7,100 |
2019/03/05 | 713 | 715 | 703 | 712 | 12,300 |
2019/03/04 | 716 | 717 | 711 | 714 | 11,000 |
2019/03/01 | 722 | 722 | 713 | 713 | 23,900 |
2019/02/28 | 710 | 722 | 708 | 721 | 13,700 |
2019/02/27 | 715 | 715 | 711 | 712 | 7,900 |
2019/02/26 | 718 | 718 | 712 | 715 | 5,900 |
2019/02/25 | 712 | 719 | 712 | 718 | 6,200 |
2019/02/22 | 722 | 722 | 710 | 712 | 10,200 |
2019/02/21 | 709 | 720 | 699 | 720 | 12,200 |
2019/02/20 | 700 | 707 | 699 | 705 | 6,700 |
2019/02/19 | 699 | 705 | 693 | 701 | 4,100 |
2019/02/18 | 686 | 709 | 686 | 702 | 11,300 |
2019/02/15 | 693 | 693 | 684 | 684 | 3,800 |
2019/02/14 | 688 | 695 | 687 | 691 | 6,500 |
2019/02/13 | 688 | 694 | 685 | 692 | 7,900 |
2019/02/12 | 677 | 690 | 675 | 686 | 5,900 |
2019/02/08 | 685 | 690 | 677 | 683 | 7,300 |
2019/02/07 | 676 | 694 | 674 | 694 | 12,400 |
2019/02/06 | 694 | 694 | 681 | 686 | 12,700 |
2019/02/05 | 677 | 696 | 677 | 685 | 9,200 |
2019/02/04 | 666 | 687 | 666 | 677 | 7,100 |
2019/02/01 | 679 | 690 | 665 | 665 | 17,400 |
2019/01/31 | 670 | 676 | 658 | 660 | 13,600 |
2019/01/30 | 669 | 669 | 664 | 664 | 3,400 |
2019/01/29 | 662 | 672 | 642 | 669 | 10,800 |
2019/01/28 | 671 | 682 | 666 | 666 | 8,600 |
2019/01/25 | 672 | 678 | 667 | 673 | 7,800 |
2019/01/24 | 660 | 672 | 660 | 672 | 5,600 |
2019/01/23 | 660 | 663 | 660 | 660 | 1,800 |
2019/01/22 | 662 | 664 | 655 | 664 | 5,700 |
2019/01/21 | 664 | 666 | 658 | 658 | 11,300 |
2019/01/18 | 661 | 665 | 655 | 664 | 6,500 |
2019/01/17 | 662 | 662 | 658 | 660 | 6,000 |
2019/01/16 | 663 | 663 | 654 | 662 | 7,300 |
2019/01/15 | 637 | 663 | 637 | 657 | 7,700 |
2019/01/11 | 636 | 643 | 631 | 641 | 8,500 |
2019/01/10 | 638 | 638 | 630 | 633 | 7,200 |
2019/01/09 | 643 | 648 | 635 | 640 | 5,100 |
2019/01/08 | 634 | 648 | 634 | 643 | 6,100 |
2019/01/07 | 623 | 639 | 623 | 637 | 7,300 |
2019/01/04 | 616 | 616 | 600 | 613 | 14,400 |