7486 サンリン(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2014-12-29 | 628 | 628 | 618 | 618 | 5,000 | 618 |
| 2014-12-26 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2014-12-22 | 615 | 615 | 613 | 613 | 2,000 | 613 |
| 2014-12-19 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 2014-12-18 | 615 | 615 | 615 | 615 | 8,000 | 615 |
| 2014-12-17 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2014-12-09 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2014-12-08 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 2014-12-02 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2014-11-28 | 615 | 620 | 615 | 620 | 4,000 | 620 |
| 2014-11-27 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2014-11-21 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2014-11-20 | 610 | 615 | 610 | 615 | 2,000 | 615 |
| 2014-11-11 | 615 | 615 | 610 | 610 | 6,000 | 610 |
| 2014-11-07 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2014-11-04 | 600 | 600 | 595 | 595 | 3,000 | 595 |
| 2014-10-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2014-10-28 | 609 | 609 | 609 | 609 | 3,000 | 609 |
| 2014-10-27 | 608 | 609 | 608 | 609 | 2,000 | 609 |
| 2014-10-21 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 2014-10-20 | 592 | 600 | 592 | 600 | 2,000 | 600 |
| 2014-10-08 | 595 | 595 | 591 | 591 | 3,000 | 591 |
| 2014-10-02 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2014-10-01 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2014-09-29 | 609 | 640 | 609 | 640 | 4,000 | 640 |
| 2014-09-26 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2014-09-25 | 593 | 600 | 593 | 600 | 3,000 | 600 |
| 2014-09-19 | 599 | 599 | 595 | 599 | 4,000 | 599 |
| 2014-09-18 | 590 | 599 | 590 | 599 | 3,000 | 599 |
| 2014-09-16 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 2014-09-12 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2014-09-11 | 590 | 593 | 590 | 593 | 3,000 | 593 |
| 2014-09-09 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2014-09-08 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2014-09-04 | 589 | 599 | 589 | 599 | 6,000 | 599 |
| 2014-09-03 | 589 | 589 | 589 | 589 | 3,000 | 589 |
| 2014-09-01 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2014-08-28 | 598 | 598 | 591 | 591 | 6,000 | 591 |
| 2014-08-27 | 599 | 600 | 599 | 600 | 2,000 | 600 |
| 2014-08-25 | 594 | 603 | 594 | 603 | 2,000 | 603 |
| 2014-08-22 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2014-08-21 | 604 | 604 | 594 | 594 | 4,000 | 594 |
| 2014-08-19 | 590 | 595 | 590 | 595 | 2,000 | 595 |
| 2014-08-15 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2014-08-12 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2014-08-06 | 589 | 594 | 588 | 588 | 7,000 | 588 |
| 2014-08-04 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2014-08-01 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2014-07-28 | 603 | 603 | 603 | 603 | 7,000 | 603 |
| 2014-07-25 | 601 | 603 | 601 | 603 | 3,000 | 603 |
| 2014-07-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2014-07-23 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2014-07-22 | 595 | 600 | 594 | 594 | 9,000 | 594 |
| 2014-07-18 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2014-07-14 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2014-07-10 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2014-07-09 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2014-07-08 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2014-07-04 | 600 | 600 | 591 | 591 | 3,000 | 591 |
| 2014-07-03 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2014-06-30 | 614 | 614 | 614 | 614 | 4,000 | 614 |
| 2014-06-26 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2014-06-25 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2014-06-20 | 601 | 601 | 601 | 601 | 5,000 | 601 |
| 2014-06-19 | 620 | 620 | 611 | 611 | 9,000 | 611 |
| 2014-06-18 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2014-06-17 | 587 | 588 | 587 | 588 | 2,000 | 588 |
| 2014-06-13 | 581 | 583 | 581 | 583 | 3,000 | 583 |
| 2014-06-10 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2014-06-04 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2014-05-29 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2014-05-28 | 581 | 581 | 571 | 571 | 6,000 | 571 |
| 2014-05-27 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2014-05-23 | 577 | 587 | 577 | 587 | 2,000 | 587 |
| 2014-05-21 | 579 | 584 | 579 | 584 | 3,000 | 584 |
| 2014-05-20 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 2014-05-15 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2014-05-14 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 2014-05-13 | 566 | 576 | 566 | 576 | 2,000 | 576 |
| 2014-05-12 | 564 | 564 | 563 | 563 | 6,000 | 563 |
| 2014-05-09 | 576 | 576 | 571 | 571 | 4,000 | 571 |
| 2014-05-07 | 580 | 583 | 580 | 583 | 2,000 | 583 |
| 2014-04-30 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2014-04-28 | 584 | 584 | 583 | 583 | 8,000 | 583 |
| 2014-04-24 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2014-04-21 | 598 | 598 | 585 | 585 | 5,000 | 585 |
| 2014-04-17 | 588 | 598 | 588 | 598 | 2,000 | 598 |
| 2014-04-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2014-04-11 | 581 | 590 | 581 | 590 | 2,000 | 590 |
| 2014-04-09 | 584 | 584 | 580 | 580 | 2,000 | 580 |
| 2014-04-08 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2014-04-04 | 582 | 586 | 582 | 584 | 6,000 | 584 |
| 2014-03-28 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2014-03-27 | 597 | 597 | 591 | 591 | 3,000 | 591 |
| 2014-03-25 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2014-03-20 | 609 | 610 | 609 | 610 | 4,000 | 610 |
| 2014-03-19 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 2014-03-14 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2014-03-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2014-03-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2014-02-28 | 601 | 601 | 601 | 601 | 5,000 | 601 |
| 2014-02-27 | 613 | 613 | 611 | 611 | 2,000 | 611 |
| 2014-02-25 | 609 | 610 | 609 | 610 | 2,000 | 610 |
| 2014-02-21 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 2014-02-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2014-02-14 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2014-02-13 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2014-02-07 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2014-02-05 | 604 | 604 | 600 | 600 | 2,000 | 600 |
| 2014-02-04 | 608 | 609 | 600 | 609 | 3,000 | 609 |
| 2014-01-31 | 606 | 616 | 606 | 616 | 2,000 | 616 |
| 2014-01-30 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2014-01-29 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2014-01-28 | 624 | 624 | 624 | 624 | 6,000 | 624 |
| 2014-01-24 | 610 | 611 | 608 | 611 | 5,000 | 611 |
| 2014-01-22 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2014-01-21 | 618 | 618 | 605 | 605 | 14,000 | 605 |
| 2014-01-20 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2014-01-16 | 609 | 610 | 609 | 610 | 2,000 | 610 |
| 2014-01-15 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2014-01-14 | 591 | 591 | 591 | 591 | 5,000 | 591 |
| 2014-01-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2014-01-07 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2014-01-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
分割・併合履歴 ： なし
