7486 サンリン(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-28 | 637 | 637 | 637 | 637 | 5,000 | 637 |
| 2004-12-27 | 631 | 641 | 631 | 641 | 2,000 | 641 |
| 2004-12-24 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 2004-12-21 | 669 | 669 | 631 | 631 | 4,000 | 631 |
| 2004-12-20 | 677 | 677 | 677 | 677 | 8,000 | 677 |
| 2004-12-17 | 639 | 668 | 639 | 668 | 9,000 | 668 |
| 2004-12-16 | 639 | 639 | 639 | 639 | 8,000 | 639 |
| 2004-12-13 | 622 | 622 | 622 | 622 | 2,000 | 622 |
| 2004-12-08 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2004-11-30 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-11-29 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 2004-11-19 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2004-10-28 | 649 | 649 | 649 | 649 | 5,000 | 649 |
| 2004-10-26 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-10-25 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2004-10-21 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2004-10-18 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2004-10-08 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2004-09-28 | 645 | 645 | 645 | 645 | 5,000 | 645 |
| 2004-09-27 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2004-09-24 | 629 | 629 | 625 | 625 | 6,000 | 625 |
| 2004-09-21 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2004-09-10 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2004-08-30 | 680 | 680 | 680 | 680 | 8,000 | 680 |
| 2004-08-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-08-20 | 682 | 682 | 682 | 682 | 3,000 | 682 |
| 2004-08-18 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2004-08-12 | 681 | 682 | 681 | 681 | 5,000 | 681 |
| 2004-07-28 | 788 | 788 | 788 | 788 | 5,000 | 788 |
| 2004-07-27 | 752 | 752 | 751 | 751 | 2,000 | 751 |
| 2004-07-23 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-07-22 | 765 | 765 | 765 | 765 | 3,000 | 765 |
| 2004-07-16 | 750 | 750 | 740 | 740 | 3,000 | 740 |
| 2004-06-28 | 746 | 746 | 746 | 746 | 4,000 | 746 |
| 2004-06-21 | 730 | 730 | 695 | 695 | 4,000 | 695 |
| 2004-06-18 | 724 | 724 | 724 | 724 | 7,000 | 724 |
| 2004-06-17 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 2004-06-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-06-01 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2004-05-28 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2004-05-21 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2004-05-18 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2004-05-17 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2004-05-14 | 630 | 630 | 623 | 623 | 2,000 | 623 |
| 2004-05-13 | 625 | 640 | 625 | 640 | 2,000 | 640 |
| 2004-05-07 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2004-05-06 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2004-04-30 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-04-28 | 699 | 700 | 699 | 700 | 5,000 | 700 |
| 2004-04-23 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-04-21 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 2004-04-20 | 670 | 680 | 670 | 680 | 2,000 | 680 |
| 2004-04-15 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2004-04-14 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2004-03-29 | 688 | 688 | 688 | 688 | 5,000 | 688 |
| 2004-03-25 | 671 | 671 | 650 | 650 | 6,000 | 650 |
| 2004-03-24 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2004-03-19 | 660 | 670 | 660 | 660 | 3,000 | 660 |
| 2004-03-16 | 675 | 675 | 645 | 645 | 4,000 | 645 |
| 2004-03-10 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2004-03-09 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2004-03-08 | 642 | 642 | 640 | 640 | 7,000 | 640 |
| 2004-03-05 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 2004-03-01 | 691 | 691 | 621 | 630 | 5,000 | 630 |
| 2004-02-27 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2004-02-25 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2004-02-20 | 736 | 736 | 664 | 664 | 2,000 | 664 |
| 2004-02-17 | 650 | 650 | 642 | 642 | 3,000 | 642 |
| 2004-01-30 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2004-01-28 | 645 | 653 | 645 | 653 | 6,000 | 653 |
| 2004-01-27 | 646 | 655 | 646 | 655 | 2,000 | 655 |
| 2004-01-26 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2004-01-23 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2004-01-21 | 647 | 647 | 647 | 647 | 1,000 | 647 |
分割・併合履歴 ： なし
