7486 サンリン(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 580 | 581 | 580 | 581 | 10,000 | 581 |
| 2007-12-27 | 570 | 581 | 570 | 580 | 3,000 | 580 |
| 2007-12-25 | 560 | 561 | 560 | 561 | 2,000 | 561 |
| 2007-12-21 | 594 | 595 | 594 | 595 | 4,000 | 595 |
| 2007-12-20 | 577 | 578 | 577 | 578 | 15,000 | 578 |
| 2007-12-19 | 551 | 551 | 550 | 550 | 5,000 | 550 |
| 2007-12-18 | 564 | 565 | 560 | 560 | 13,000 | 560 |
| 2007-12-05 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2007-11-30 | 591 | 591 | 590 | 590 | 2,000 | 590 |
| 2007-11-28 | 600 | 601 | 600 | 601 | 8,000 | 601 |
| 2007-11-26 | 570 | 571 | 570 | 571 | 2,000 | 571 |
| 2007-11-21 | 594 | 594 | 586 | 594 | 6,000 | 594 |
| 2007-11-15 | 566 | 566 | 565 | 565 | 3,000 | 565 |
| 2007-11-12 | 563 | 564 | 563 | 564 | 2,000 | 564 |
| 2007-10-29 | 589 | 590 | 589 | 590 | 8,000 | 590 |
| 2007-10-24 | 560 | 561 | 560 | 561 | 2,000 | 561 |
| 2007-10-22 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-10-19 | 609 | 610 | 609 | 610 | 4,000 | 610 |
| 2007-10-18 | 561 | 605 | 560 | 605 | 5,000 | 605 |
| 2007-10-16 | 560 | 561 | 560 | 560 | 12,000 | 560 |
| 2007-10-09 | 561 | 561 | 560 | 560 | 2,000 | 560 |
| 2007-09-28 | 619 | 620 | 610 | 610 | 8,000 | 610 |
| 2007-09-27 | 580 | 610 | 579 | 610 | 4,000 | 610 |
| 2007-09-21 | 565 | 570 | 565 | 570 | 4,000 | 570 |
| 2007-09-20 | 550 | 550 | 542 | 542 | 2,000 | 542 |
| 2007-09-19 | 540 | 540 | 535 | 535 | 3,000 | 535 |
| 2007-09-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-08-29 | 611 | 620 | 591 | 591 | 4,000 | 591 |
| 2007-08-28 | 608 | 609 | 608 | 609 | 6,000 | 609 |
| 2007-08-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-08-24 | 560 | 561 | 560 | 561 | 2,000 | 561 |
| 2007-08-23 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-08-21 | 619 | 620 | 619 | 620 | 4,000 | 620 |
| 2007-08-10 | 609 | 610 | 609 | 610 | 2,000 | 610 |
| 2007-07-30 | 610 | 611 | 610 | 611 | 14,000 | 611 |
| 2007-07-26 | 611 | 611 | 610 | 610 | 4,000 | 610 |
| 2007-07-23 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 2007-07-20 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 2007-07-03 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-07-02 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-06-28 | 640 | 641 | 620 | 641 | 10,000 | 641 |
| 2007-06-27 | 611 | 611 | 610 | 610 | 7,000 | 610 |
| 2007-06-21 | 620 | 621 | 620 | 621 | 4,000 | 621 |
| 2007-06-20 | 610 | 611 | 610 | 611 | 16,000 | 611 |
| 2007-06-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-06-14 | 602 | 602 | 601 | 602 | 3,000 | 602 |
| 2007-06-06 | 573 | 573 | 573 | 573 | 2,000 | 573 |
| 2007-05-28 | 599 | 600 | 599 | 600 | 8,000 | 600 |
| 2007-05-25 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-05-23 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2007-05-21 | 620 | 621 | 590 | 590 | 8,000 | 590 |
| 2007-05-17 | 585 | 608 | 582 | 608 | 6,000 | 608 |
| 2007-05-16 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2007-05-14 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2007-05-10 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-05-01 | 599 | 610 | 599 | 607 | 10,000 | 607 |
| 2007-04-26 | 580 | 581 | 580 | 581 | 2,000 | 581 |
| 2007-04-25 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-04-24 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2007-04-20 | 599 | 600 | 599 | 600 | 4,000 | 600 |
| 2007-04-16 | 579 | 600 | 579 | 600 | 3,000 | 600 |
| 2007-04-13 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2007-04-03 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 2007-03-28 | 603 | 604 | 603 | 604 | 10,000 | 604 |
| 2007-03-26 | 605 | 605 | 604 | 604 | 6,000 | 604 |
| 2007-03-23 | 605 | 605 | 604 | 604 | 6,000 | 604 |
| 2007-03-22 | 605 | 605 | 604 | 604 | 2,000 | 604 |
| 2007-03-20 | 609 | 610 | 604 | 604 | 6,000 | 604 |
| 2007-03-13 | 615 | 615 | 614 | 614 | 2,000 | 614 |
| 2007-03-09 | 600 | 600 | 595 | 596 | 3,000 | 596 |
| 2007-03-08 | 611 | 615 | 595 | 595 | 10,000 | 595 |
| 2007-02-28 | 613 | 615 | 613 | 615 | 9,000 | 615 |
| 2007-02-23 | 600 | 601 | 596 | 600 | 19,000 | 600 |
| 2007-02-21 | 613 | 615 | 600 | 615 | 7,000 | 615 |
| 2007-02-19 | 600 | 603 | 600 | 603 | 5,000 | 603 |
| 2007-02-09 | 605 | 605 | 603 | 603 | 2,000 | 603 |
| 2007-02-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-02-07 | 599 | 600 | 599 | 600 | 2,000 | 600 |
| 2007-02-06 | 610 | 610 | 595 | 597 | 11,000 | 597 |
| 2007-02-01 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2007-01-29 | 612 | 622 | 612 | 622 | 5,000 | 622 |
| 2007-01-26 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2007-01-19 | 612 | 612 | 612 | 612 | 3,000 | 612 |
| 2007-01-18 | 601 | 601 | 601 | 601 | 2,000 | 601 |
分割・併合履歴 ： なし
