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 |
---|---|---|---|---|---|
2021/12/30 | 856 | 859 | 849 | 852 | 4,800 |
2021/12/29 | 852 | 856 | 844 | 855 | 7,800 |
2021/12/28 | 849 | 855 | 847 | 851 | 8,900 |
2021/12/27 | 842 | 842 | 835 | 840 | 2,500 |
2021/12/24 | 848 | 848 | 836 | 839 | 3,800 |
2021/12/23 | 834 | 842 | 834 | 840 | 2,100 |
2021/12/22 | 842 | 842 | 832 | 834 | 4,100 |
2021/12/21 | 841 | 844 | 837 | 840 | 2,200 |
2021/12/20 | 847 | 850 | 839 | 841 | 5,500 |
2021/12/17 | 850 | 852 | 841 | 845 | 7,300 |
2021/12/16 | 851 | 854 | 845 | 849 | 4,200 |
2021/12/15 | 843 | 853 | 843 | 851 | 6,900 |
2021/12/14 | 835 | 843 | 834 | 842 | 6,000 |
2021/12/13 | 833 | 835 | 831 | 835 | 4,300 |
2021/12/10 | 833 | 837 | 826 | 826 | 6,300 |
2021/12/09 | 820 | 830 | 820 | 830 | 3,100 |
2021/12/08 | 819 | 828 | 815 | 828 | 6,500 |
2021/12/07 | 816 | 819 | 815 | 819 | 13,700 |
2021/12/06 | 809 | 813 | 808 | 811 | 4,000 |
2021/12/03 | 814 | 816 | 808 | 815 | 9,200 |
2021/12/02 | 795 | 812 | 795 | 808 | 8,000 |
2021/12/01 | 791 | 804 | 790 | 800 | 9,000 |
2021/11/30 | 813 | 819 | 797 | 797 | 6,600 |
2021/11/29 | 820 | 822 | 812 | 813 | 7,100 |
2021/11/26 | 844 | 844 | 830 | 830 | 6,900 |
2021/11/25 | 837 | 845 | 837 | 845 | 5,600 |
2021/11/24 | 834 | 840 | 834 | 837 | 3,000 |
2021/11/22 | 837 | 841 | 837 | 840 | 1,900 |
2021/11/19 | 836 | 844 | 830 | 844 | 8,000 |
2021/11/18 | 842 | 848 | 836 | 836 | 4,000 |
2021/11/17 | 850 | 850 | 842 | 846 | 4,200 |
2021/11/16 | 849 | 856 | 843 | 849 | 7,300 |
2021/11/15 | 848 | 848 | 839 | 846 | 8,500 |
2021/11/12 | 833 | 841 | 832 | 841 | 8,100 |
2021/11/11 | 825 | 835 | 824 | 831 | 6,300 |
2021/11/10 | 853 | 854 | 833 | 834 | 11,600 |
2021/11/09 | 860 | 861 | 848 | 857 | 10,500 |
2021/11/08 | 865 | 865 | 858 | 860 | 6,800 |
2021/11/05 | 864 | 864 | 852 | 858 | 15,100 |
2021/11/04 | 861 | 864 | 857 | 864 | 17,500 |
2021/11/02 | 857 | 861 | 852 | 861 | 17,100 |
2021/11/01 | 850 | 858 | 838 | 858 | 31,300 |
2021/10/29 | 844 | 862 | 844 | 852 | 21,400 |
2021/10/28 | 807 | 856 | 806 | 856 | 53,300 |
2021/10/27 | 803 | 811 | 801 | 810 | 5,900 |
2021/10/26 | 810 | 810 | 801 | 807 | 3,800 |
2021/10/25 | 809 | 809 | 805 | 807 | 2,200 |
2021/10/22 | 800 | 809 | 800 | 809 | 4,500 |
2021/10/21 | 800 | 810 | 796 | 804 | 13,100 |
2021/10/20 | 801 | 807 | 800 | 800 | 4,000 |
2021/10/19 | 809 | 809 | 800 | 803 | 8,500 |
2021/10/18 | 810 | 810 | 801 | 807 | 8,700 |
2021/10/15 | 800 | 804 | 772 | 801 | 32,700 |
2021/10/14 | 805 | 810 | 801 | 805 | 4,600 |
2021/10/13 | 809 | 825 | 797 | 807 | 21,600 |
2021/10/12 | 823 | 823 | 809 | 809 | 8,100 |
2021/10/11 | 829 | 829 | 817 | 823 | 12,400 |
2021/10/08 | 816 | 823 | 816 | 823 | 10,300 |
2021/10/07 | 813 | 818 | 809 | 818 | 5,500 |
2021/10/06 | 814 | 815 | 808 | 813 | 6,900 |
2021/10/05 | 796 | 813 | 791 | 811 | 13,100 |
2021/10/04 | 822 | 822 | 800 | 807 | 9,800 |
2021/10/01 | 820 | 820 | 812 | 815 | 6,600 |
2021/09/30 | 820 | 822 | 816 | 820 | 6,100 |
2021/09/29 | 823 | 828 | 817 | 818 | 10,800 |
2021/09/28 | 825 | 828 | 815 | 828 | 6,900 |
2021/09/27 | 831 | 831 | 824 | 826 | 6,500 |
2021/09/24 | 832 | 833 | 823 | 830 | 11,200 |
2021/09/22 | 829 | 830 | 824 | 825 | 6,600 |
2021/09/21 | 812 | 831 | 812 | 826 | 25,500 |
2021/09/17 | 825 | 829 | 819 | 829 | 19,000 |
2021/09/16 | 820 | 825 | 813 | 823 | 13,200 |
2021/09/15 | 808 | 823 | 794 | 819 | 17,900 |
2021/09/14 | 816 | 822 | 811 | 821 | 14,000 |
2021/09/13 | 820 | 820 | 813 | 819 | 11,700 |
2021/09/10 | 808 | 820 | 805 | 820 | 19,400 |
2021/09/09 | 799 | 806 | 799 | 805 | 10,300 |
2021/09/08 | 795 | 799 | 787 | 799 | 8,600 |
2021/09/07 | 789 | 795 | 786 | 795 | 8,000 |
2021/09/06 | 789 | 790 | 785 | 790 | 4,500 |
2021/09/03 | 775 | 786 | 775 | 782 | 14,500 |
2021/09/02 | 778 | 779 | 774 | 774 | 1,800 |
2021/09/01 | 778 | 778 | 771 | 778 | 5,900 |
2021/08/31 | 773 | 779 | 770 | 776 | 4,100 |
2021/08/30 | 774 | 777 | 772 | 772 | 5,000 |
2021/08/27 | 775 | 777 | 770 | 770 | 2,900 |
2021/08/26 | 775 | 777 | 772 | 775 | 8,300 |
2021/08/25 | 771 | 777 | 766 | 774 | 10,500 |
2021/08/24 | 774 | 780 | 768 | 769 | 6,500 |
2021/08/23 | 774 | 774 | 763 | 773 | 7,900 |
2021/08/20 | 782 | 782 | 765 | 765 | 10,900 |
2021/08/19 | 776 | 783 | 774 | 777 | 7,000 |
2021/08/18 | 779 | 788 | 775 | 775 | 10,100 |
2021/08/17 | 778 | 805 | 771 | 777 | 27,300 |
2021/08/16 | 790 | 790 | 777 | 777 | 6,700 |
2021/08/13 | 785 | 790 | 782 | 787 | 3,100 |
2021/08/12 | 784 | 787 | 778 | 783 | 5,200 |
2021/08/11 | 782 | 790 | 777 | 785 | 11,200 |
2021/08/10 | 777 | 782 | 772 | 779 | 9,200 |
2021/08/06 | 773 | 773 | 761 | 767 | 7,400 |
2021/08/05 | 777 | 780 | 772 | 772 | 6,800 |
2021/08/04 | 790 | 790 | 778 | 778 | 6,900 |
2021/08/03 | 795 | 795 | 785 | 790 | 6,300 |
2021/08/02 | 798 | 799 | 781 | 795 | 17,600 |
2021/07/30 | 783 | 783 | 756 | 758 | 14,300 |
2021/07/29 | 778 | 782 | 775 | 782 | 12,500 |
2021/07/28 | 776 | 777 | 774 | 776 | 3,700 |
2021/07/27 | 776 | 776 | 772 | 775 | 5,000 |
2021/07/26 | 780 | 780 | 768 | 775 | 11,900 |
2021/07/21 | 764 | 768 | 762 | 768 | 3,000 |
2021/07/20 | 755 | 760 | 750 | 756 | 2,800 |
2021/07/19 | 771 | 771 | 759 | 759 | 9,400 |
2021/07/16 | 770 | 771 | 768 | 770 | 3,800 |
2021/07/15 | 771 | 771 | 765 | 770 | 11,100 |
2021/07/14 | 765 | 769 | 762 | 767 | 3,200 |
2021/07/13 | 762 | 768 | 757 | 767 | 8,100 |
2021/07/12 | 763 | 763 | 757 | 762 | 4,500 |
2021/07/09 | 750 | 761 | 750 | 755 | 13,300 |
2021/07/08 | 750 | 770 | 742 | 751 | 34,100 |
2021/07/07 | 767 | 779 | 750 | 750 | 42,900 |
2021/07/06 | 766 | 770 | 762 | 770 | 9,200 |
2021/07/05 | 756 | 769 | 756 | 766 | 4,800 |
2021/07/02 | 758 | 758 | 753 | 758 | 3,900 |
2021/07/01 | 759 | 760 | 750 | 751 | 5,800 |
2021/06/30 | 762 | 767 | 752 | 756 | 5,000 |
2021/06/29 | 763 | 764 | 760 | 763 | 4,400 |
2021/06/28 | 757 | 765 | 757 | 765 | 5,400 |
2021/06/25 | 754 | 760 | 754 | 756 | 4,900 |
2021/06/24 | 745 | 754 | 744 | 754 | 4,200 |
2021/06/23 | 736 | 748 | 736 | 748 | 4,600 |
2021/06/22 | 739 | 739 | 733 | 736 | 2,900 |
2021/06/21 | 741 | 747 | 727 | 727 | 10,400 |
2021/06/18 | 746 | 750 | 743 | 744 | 2,700 |
2021/06/17 | 751 | 751 | 741 | 744 | 5,700 |
2021/06/16 | 754 | 759 | 751 | 751 | 2,900 |
2021/06/15 | 754 | 759 | 751 | 751 | 3,300 |
2021/06/14 | 747 | 759 | 747 | 759 | 4,700 |
2021/06/11 | 741 | 747 | 735 | 747 | 10,700 |
2021/06/10 | 738 | 740 | 730 | 738 | 6,900 |
2021/06/09 | 742 | 742 | 731 | 732 | 4,800 |
2021/06/08 | 750 | 750 | 735 | 738 | 6,900 |
2021/06/07 | 758 | 758 | 734 | 735 | 6,900 |
2021/06/04 | 757 | 767 | 757 | 757 | 2,400 |
2021/06/03 | 758 | 769 | 757 | 760 | 7,500 |
2021/06/02 | 760 | 771 | 751 | 770 | 10,900 |
2021/06/01 | 760 | 795 | 760 | 766 | 65,200 |
2021/05/31 | 747 | 747 | 736 | 741 | 5,000 |
2021/05/28 | 731 | 750 | 731 | 750 | 9,500 |
2021/05/27 | 731 | 735 | 730 | 732 | 1,900 |
2021/05/26 | 729 | 735 | 729 | 731 | 1,700 |
2021/05/25 | 736 | 736 | 724 | 732 | 2,500 |
2021/05/24 | 735 | 736 | 725 | 733 | 6,300 |
2021/05/21 | 735 | 738 | 735 | 735 | 2,500 |
2021/05/20 | 729 | 730 | 727 | 730 | 4,700 |
2021/05/19 | 722 | 737 | 721 | 733 | 10,800 |
2021/05/18 | 725 | 725 | 716 | 721 | 7,700 |
2021/05/17 | 732 | 732 | 720 | 722 | 7,700 |
2021/05/14 | 748 | 748 | 722 | 732 | 15,800 |
2021/05/13 | 709 | 711 | 697 | 703 | 10,500 |
2021/05/12 | 711 | 716 | 709 | 709 | 1,700 |
2021/05/11 | 718 | 718 | 710 | 710 | 4,700 |
2021/05/10 | 710 | 719 | 710 | 717 | 1,500 |
2021/05/07 | 709 | 716 | 709 | 710 | 6,200 |
2021/05/06 | 713 | 715 | 709 | 709 | 3,400 |
2021/04/30 | 709 | 714 | 709 | 709 | 3,100 |
2021/04/28 | 712 | 718 | 710 | 710 | 3,700 |
2021/04/27 | 712 | 716 | 712 | 712 | 3,200 |
2021/04/26 | 717 | 720 | 714 | 716 | 5,000 |
2021/04/23 | 720 | 724 | 712 | 718 | 2,200 |
2021/04/22 | 733 | 733 | 719 | 726 | 11,000 |
2021/04/21 | 725 | 733 | 725 | 729 | 3,500 |
2021/04/20 | 730 | 733 | 729 | 729 | 2,500 |
2021/04/19 | 730 | 735 | 730 | 733 | 3,800 |
2021/04/16 | 733 | 738 | 733 | 733 | 600 |
2021/04/15 | 736 | 738 | 734 | 735 | 1,900 |
2021/04/14 | 735 | 737 | 732 | 737 | 1,400 |
2021/04/13 | 737 | 739 | 735 | 735 | 1,400 |
2021/04/12 | 733 | 738 | 733 | 735 | 1,100 |
2021/04/09 | 734 | 739 | 732 | 732 | 2,600 |
2021/04/08 | 737 | 739 | 732 | 733 | 5,300 |
2021/04/07 | 732 | 738 | 729 | 736 | 6,000 |
2021/04/06 | 732 | 737 | 729 | 731 | 8,500 |
2021/04/05 | 733 | 735 | 732 | 735 | 2,500 |
2021/04/02 | 733 | 739 | 731 | 734 | 5,200 |
2021/04/01 | 738 | 739 | 729 | 732 | 6,400 |
2021/03/31 | 731 | 743 | 730 | 730 | 6,400 |
2021/03/30 | 744 | 744 | 733 | 733 | 8,200 |
2021/03/29 | 748 | 748 | 736 | 746 | 10,700 |
2021/03/26 | 748 | 748 | 737 | 744 | 9,900 |
2021/03/25 | 745 | 748 | 740 | 748 | 6,900 |
2021/03/24 | 739 | 742 | 734 | 737 | 4,200 |
2021/03/23 | 745 | 747 | 739 | 742 | 4,600 |
2021/03/22 | 741 | 748 | 741 | 748 | 5,700 |
2021/03/19 | 728 | 748 | 728 | 741 | 12,500 |
2021/03/18 | 750 | 750 | 741 | 748 | 13,700 |
2021/03/17 | 737 | 749 | 737 | 749 | 4,900 |
2021/03/16 | 716 | 736 | 715 | 736 | 6,700 |
2021/03/15 | 717 | 725 | 712 | 717 | 10,200 |
2021/03/12 | 726 | 726 | 714 | 717 | 10,000 |
2021/03/11 | 716 | 720 | 712 | 717 | 5,900 |
2021/03/10 | 720 | 720 | 715 | 720 | 6,200 |
2021/03/09 | 709 | 730 | 707 | 730 | 10,000 |
2021/03/08 | 705 | 713 | 702 | 713 | 8,400 |
2021/03/05 | 703 | 703 | 697 | 702 | 4,300 |
2021/03/04 | 704 | 706 | 699 | 703 | 6,300 |
2021/03/03 | 711 | 711 | 701 | 704 | 7,400 |
2021/03/02 | 704 | 707 | 701 | 707 | 4,800 |
2021/03/01 | 705 | 705 | 701 | 702 | 4,200 |
2021/02/26 | 698 | 702 | 696 | 699 | 7,300 |
2021/02/25 | 707 | 707 | 698 | 698 | 4,700 |
2021/02/24 | 701 | 708 | 700 | 702 | 7,100 |
2021/02/22 | 702 | 705 | 701 | 701 | 4,600 |
2021/02/19 | 700 | 702 | 698 | 701 | 3,600 |
2021/02/18 | 702 | 704 | 700 | 701 | 4,700 |
2021/02/17 | 709 | 709 | 701 | 701 | 10,000 |
2021/02/16 | 706 | 711 | 705 | 709 | 8,500 |
2021/02/15 | 714 | 714 | 706 | 713 | 7,200 |
2021/02/12 | 720 | 720 | 715 | 718 | 2,600 |
2021/02/10 | 721 | 721 | 716 | 720 | 2,800 |
2021/02/09 | 717 | 717 | 709 | 717 | 8,200 |
2021/02/08 | 704 | 717 | 704 | 717 | 8,600 |
2021/02/05 | 712 | 716 | 710 | 715 | 4,600 |
2021/02/04 | 715 | 715 | 705 | 712 | 5,700 |
2021/02/03 | 704 | 716 | 704 | 711 | 8,500 |
2021/02/02 | 706 | 706 | 697 | 700 | 3,000 |
2021/02/01 | 695 | 700 | 695 | 700 | 3,300 |
2021/01/29 | 705 | 705 | 695 | 700 | 4,000 |
2021/01/28 | 696 | 704 | 695 | 704 | 27,800 |
2021/01/27 | 703 | 704 | 697 | 697 | 7,300 |
2021/01/26 | 703 | 703 | 698 | 703 | 5,100 |
2021/01/25 | 698 | 704 | 698 | 700 | 2,500 |
2021/01/22 | 703 | 703 | 698 | 698 | 3,800 |
2021/01/21 | 707 | 707 | 698 | 699 | 3,400 |
2021/01/20 | 690 | 703 | 690 | 701 | 3,600 |
2021/01/19 | 704 | 704 | 690 | 694 | 3,300 |
2021/01/18 | 697 | 697 | 687 | 687 | 4,600 |
2021/01/15 | 697 | 697 | 684 | 687 | 4,600 |
2021/01/14 | 735 | 735 | 686 | 691 | 22,100 |
2021/01/13 | 673 | 695 | 673 | 687 | 3,400 |
2021/01/12 | 669 | 678 | 669 | 672 | 5,900 |
2021/01/08 | 650 | 678 | 650 | 677 | 7,500 |
2021/01/07 | 654 | 659 | 649 | 652 | 5,500 |
2021/01/06 | 641 | 650 | 641 | 649 | 2,900 |
2021/01/05 | 648 | 648 | 640 | 640 | 4,100 |
2021/01/04 | 650 | 650 | 640 | 644 | 3,500 |