7486 サンリン(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2010-12-28 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2010-12-27 | 510 | 520 | 510 | 520 | 8,000 | 520 |
| 2010-12-24 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2010-12-22 | 530 | 530 | 530 | 530 | 37,000 | 530 |
| 2010-12-21 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2010-12-20 | 530 | 530 | 530 | 530 | 9,000 | 530 |
| 2010-12-17 | 499 | 511 | 499 | 511 | 6,000 | 511 |
| 2010-12-16 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2010-12-14 | 500 | 500 | 491 | 491 | 4,000 | 491 |
| 2010-12-13 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2010-12-10 | 490 | 490 | 490 | 490 | 8,000 | 490 |
| 2010-12-09 | 498 | 498 | 490 | 490 | 26,000 | 490 |
| 2010-12-08 | 498 | 498 | 498 | 498 | 3,000 | 498 |
| 2010-12-07 | 506 | 506 | 490 | 491 | 7,000 | 491 |
| 2010-12-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2010-12-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2010-11-30 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2010-11-29 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2010-11-26 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 2010-11-25 | 491 | 499 | 491 | 499 | 16,000 | 499 |
| 2010-11-19 | 500 | 500 | 491 | 491 | 4,000 | 491 |
| 2010-11-15 | 511 | 511 | 511 | 511 | 43,000 | 511 |
| 2010-11-12 | 511 | 511 | 511 | 511 | 20,000 | 511 |
| 2010-11-11 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2010-11-10 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2010-11-09 | 512 | 512 | 512 | 512 | 7,000 | 512 |
| 2010-10-29 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2010-10-28 | 546 | 546 | 546 | 546 | 3,000 | 546 |
| 2010-10-27 | 515 | 520 | 515 | 520 | 3,000 | 520 |
| 2010-10-21 | 513 | 513 | 513 | 513 | 4,000 | 513 |
| 2010-10-19 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2010-09-28 | 513 | 513 | 513 | 513 | 4,000 | 513 |
| 2010-09-27 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2010-09-24 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2010-09-21 | 503 | 503 | 503 | 503 | 3,000 | 503 |
| 2010-09-17 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2010-09-16 | 505 | 505 | 500 | 500 | 7,000 | 500 |
| 2010-09-09 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2010-09-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2010-09-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2010-08-31 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2010-08-30 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 2010-08-20 | 500 | 500 | 490 | 497 | 6,000 | 497 |
| 2010-08-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2010-08-09 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2010-08-05 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2010-07-28 | 503 | 503 | 501 | 501 | 11,000 | 501 |
| 2010-07-27 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2010-07-21 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2010-07-06 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2010-07-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2010-07-01 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 2010-06-29 | 528 | 528 | 501 | 501 | 2,000 | 501 |
| 2010-06-28 | 528 | 528 | 528 | 528 | 3,000 | 528 |
| 2010-06-25 | 500 | 502 | 500 | 502 | 2,000 | 502 |
| 2010-06-23 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2010-06-21 | 507 | 507 | 503 | 503 | 13,000 | 503 |
| 2010-06-18 | 503 | 503 | 500 | 500 | 4,000 | 500 |
| 2010-06-17 | 504 | 504 | 504 | 504 | 3,000 | 504 |
| 2010-06-16 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 2010-06-15 | 500 | 505 | 500 | 505 | 4,000 | 505 |
| 2010-06-10 | 505 | 506 | 505 | 506 | 3,000 | 506 |
| 2010-06-04 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2010-06-03 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2010-06-02 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2010-05-31 | 512 | 515 | 512 | 515 | 3,000 | 515 |
| 2010-05-28 | 512 | 512 | 512 | 512 | 5,000 | 512 |
| 2010-05-27 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2010-05-24 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2010-05-21 | 514 | 514 | 513 | 513 | 5,000 | 513 |
| 2010-05-19 | 505 | 511 | 505 | 510 | 3,000 | 510 |
| 2010-05-18 | 515 | 520 | 515 | 515 | 6,000 | 515 |
| 2010-04-28 | 503 | 513 | 503 | 513 | 8,000 | 513 |
| 2010-04-27 | 529 | 529 | 529 | 529 | 2,000 | 529 |
| 2010-04-21 | 529 | 529 | 529 | 529 | 2,000 | 529 |
| 2010-04-19 | 516 | 520 | 516 | 520 | 2,000 | 520 |
| 2010-04-16 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2010-04-14 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2010-04-13 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2010-04-12 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2010-04-07 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 2010-04-06 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2010-04-05 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2010-04-02 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2010-04-01 | 515 | 520 | 515 | 520 | 2,000 | 520 |
| 2010-03-31 | 510 | 515 | 510 | 515 | 2,000 | 515 |
| 2010-03-30 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2010-03-29 | 555 | 555 | 516 | 516 | 4,000 | 516 |
| 2010-03-19 | 536 | 536 | 536 | 536 | 4,000 | 536 |
| 2010-03-17 | 505 | 510 | 505 | 510 | 2,000 | 510 |
| 2010-03-16 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2010-03-08 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2010-03-03 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2010-03-01 | 508 | 509 | 508 | 509 | 5,000 | 509 |
| 2010-02-26 | 501 | 508 | 501 | 508 | 2,000 | 508 |
| 2010-02-23 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 2010-02-22 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 2010-02-19 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 2010-02-18 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2010-02-15 | 510 | 510 | 505 | 505 | 2,000 | 505 |
| 2010-02-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2010-01-29 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2010-01-28 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 2010-01-27 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2010-01-26 | 520 | 530 | 520 | 530 | 5,000 | 530 |
| 2010-01-25 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2010-01-22 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2010-01-21 | 525 | 530 | 525 | 530 | 3,000 | 530 |
| 2010-01-20 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2010-01-19 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2010-01-18 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2010-01-15 | 530 | 530 | 524 | 524 | 2,000 | 524 |
分割・併合履歴 ： なし
