9366 (株)サンリツ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2001-12-26 | 630 | 630 | 620 | 620 | 3,100 | 620 |
| 2001-12-25 | 601 | 602 | 600 | 600 | 1,600 | 600 |
| 2001-12-21 | 601 | 609 | 601 | 602 | 1,400 | 602 |
| 2001-12-20 | 600 | 600 | 600 | 600 | 2,100 | 600 |
| 2001-12-19 | 601 | 601 | 600 | 600 | 2,800 | 600 |
| 2001-12-18 | 623 | 623 | 622 | 622 | 1,800 | 622 |
| 2001-12-17 | 630 | 630 | 623 | 623 | 2,000 | 623 |
| 2001-12-14 | 625 | 625 | 622 | 625 | 2,600 | 625 |
| 2001-12-13 | 630 | 630 | 623 | 630 | 800 | 630 |
| 2001-12-12 | 626 | 626 | 622 | 622 | 600 | 622 |
| 2001-12-11 | 626 | 626 | 626 | 626 | 200 | 626 |
| 2001-12-10 | 645 | 645 | 625 | 625 | 800 | 625 |
| 2001-12-07 | 649 | 649 | 648 | 648 | 1,600 | 648 |
| 2001-12-06 | 640 | 640 | 635 | 635 | 1,500 | 635 |
| 2001-12-05 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2001-12-04 | 639 | 640 | 636 | 640 | 2,200 | 640 |
| 2001-11-30 | 639 | 639 | 639 | 639 | 100 | 639 |
| 2001-11-29 | 639 | 639 | 637 | 637 | 500 | 637 |
| 2001-11-28 | 635 | 635 | 635 | 635 | 900 | 635 |
| 2001-11-26 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2001-11-22 | 630 | 630 | 630 | 630 | 2,900 | 630 |
| 2001-11-21 | 630 | 630 | 630 | 630 | 1,100 | 630 |
| 2001-11-20 | 630 | 630 | 630 | 630 | 1,500 | 630 |
| 2001-11-19 | 638 | 638 | 638 | 638 | 200 | 638 |
| 2001-11-16 | 631 | 639 | 630 | 630 | 2,300 | 630 |
| 2001-11-15 | 630 | 639 | 630 | 639 | 4,600 | 639 |
| 2001-11-14 | 631 | 636 | 631 | 635 | 2,500 | 635 |
| 2001-11-13 | 638 | 638 | 632 | 632 | 500 | 632 |
| 2001-11-12 | 635 | 635 | 635 | 635 | 100 | 635 |
| 2001-11-09 | 632 | 632 | 631 | 631 | 900 | 631 |
| 2001-11-08 | 631 | 631 | 631 | 631 | 700 | 631 |
| 2001-11-07 | 631 | 631 | 630 | 630 | 2,000 | 630 |
| 2001-11-06 | 635 | 635 | 630 | 630 | 5,700 | 630 |
| 2001-11-05 | 635 | 645 | 635 | 635 | 2,100 | 635 |
| 2001-11-02 | 639 | 640 | 639 | 640 | 2,000 | 640 |
| 2001-11-01 | 640 | 640 | 631 | 631 | 7,800 | 631 |
| 2001-10-31 | 643 | 650 | 641 | 650 | 2,800 | 650 |
| 2001-10-30 | 648 | 648 | 643 | 643 | 300 | 643 |
| 2001-10-29 | 641 | 641 | 641 | 641 | 600 | 641 |
| 2001-10-26 | 649 | 649 | 636 | 649 | 3,200 | 649 |
| 2001-10-25 | 644 | 644 | 630 | 630 | 2,500 | 630 |
| 2001-10-24 | 635 | 636 | 630 | 630 | 2,800 | 630 |
| 2001-10-23 | 635 | 635 | 630 | 635 | 4,300 | 635 |
| 2001-10-22 | 635 | 640 | 635 | 635 | 6,800 | 635 |
| 2001-10-19 | 640 | 641 | 640 | 641 | 900 | 641 |
| 2001-10-18 | 640 | 640 | 640 | 640 | 3,800 | 640 |
| 2001-10-17 | 645 | 645 | 640 | 640 | 1,100 | 640 |
| 2001-10-16 | 645 | 645 | 645 | 645 | 1,300 | 645 |
| 2001-10-15 | 650 | 650 | 645 | 645 | 2,600 | 645 |
| 2001-10-12 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-10-11 | 635 | 635 | 635 | 635 | 600 | 635 |
| 2001-10-10 | 640 | 650 | 640 | 650 | 5,200 | 650 |
| 2001-10-09 | 640 | 640 | 636 | 636 | 1,700 | 636 |
| 2001-10-05 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2001-10-04 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2001-10-03 | 650 | 650 | 640 | 640 | 1,200 | 640 |
| 2001-10-02 | 659 | 659 | 650 | 650 | 300 | 650 |
| 2001-10-01 | 650 | 650 | 642 | 650 | 3,500 | 650 |
| 2001-09-27 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2001-09-26 | 655 | 655 | 655 | 655 | 2,300 | 655 |
| 2001-09-25 | 656 | 656 | 655 | 655 | 500 | 655 |
| 2001-09-21 | 645 | 656 | 645 | 656 | 900 | 656 |
| 2001-09-20 | 651 | 652 | 651 | 652 | 1,600 | 652 |
| 2001-09-19 | 650 | 650 | 640 | 650 | 2,300 | 650 |
| 2001-09-18 | 631 | 640 | 631 | 640 | 2,100 | 640 |
| 2001-09-17 | 700 | 700 | 640 | 640 | 5,400 | 640 |
| 2001-09-14 | 652 | 652 | 640 | 640 | 2,200 | 640 |
| 2001-09-13 | 640 | 650 | 640 | 650 | 8,200 | 650 |
| 2001-09-12 | 630 | 650 | 630 | 640 | 6,800 | 640 |
| 2001-09-11 | 680 | 680 | 680 | 680 | 3,400 | 680 |
| 2001-09-10 | 689 | 689 | 682 | 682 | 3,700 | 682 |
| 2001-09-07 | 690 | 690 | 688 | 690 | 2,900 | 690 |
| 2001-09-06 | 692 | 693 | 690 | 690 | 5,100 | 690 |
| 2001-09-05 | 681 | 692 | 681 | 690 | 2,400 | 690 |
| 2001-09-04 | 693 | 693 | 680 | 690 | 7,100 | 690 |
| 2001-09-03 | 699 | 700 | 693 | 693 | 4,100 | 693 |
| 2001-08-31 | 692 | 693 | 692 | 693 | 2,200 | 693 |
| 2001-08-30 | 699 | 699 | 692 | 692 | 1,800 | 692 |
| 2001-08-29 | 700 | 700 | 695 | 695 | 1,900 | 695 |
| 2001-08-28 | 696 | 700 | 696 | 700 | 1,700 | 700 |
| 2001-08-27 | 695 | 696 | 695 | 696 | 1,200 | 696 |
| 2001-08-24 | 699 | 699 | 699 | 699 | 2,300 | 699 |
| 2001-08-23 | 700 | 700 | 690 | 692 | 7,300 | 692 |
| 2001-08-22 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2001-08-21 | 699 | 700 | 692 | 692 | 800 | 692 |
| 2001-08-20 | 700 | 700 | 700 | 700 | 1,700 | 700 |
| 2001-08-17 | 705 | 705 | 690 | 700 | 3,500 | 700 |
| 2001-08-16 | 700 | 700 | 685 | 685 | 6,600 | 685 |
| 2001-08-15 | 705 | 705 | 700 | 700 | 2,000 | 700 |
| 2001-08-14 | 700 | 700 | 695 | 695 | 1,200 | 695 |
| 2001-08-13 | 700 | 700 | 690 | 690 | 2,500 | 690 |
| 2001-08-10 | 700 | 700 | 680 | 700 | 5,000 | 700 |
| 2001-08-09 | 691 | 705 | 691 | 701 | 1,200 | 701 |
| 2001-08-08 | 701 | 701 | 695 | 700 | 1,200 | 700 |
| 2001-08-07 | 701 | 701 | 701 | 701 | 100 | 701 |
| 2001-08-06 | 704 | 704 | 704 | 704 | 800 | 704 |
| 2001-08-03 | 710 | 710 | 690 | 709 | 3,200 | 709 |
| 2001-08-02 | 710 | 710 | 700 | 710 | 3,100 | 710 |
| 2001-08-01 | 699 | 710 | 692 | 710 | 2,900 | 710 |
| 2001-07-31 | 700 | 705 | 690 | 705 | 5,800 | 705 |
| 2001-07-30 | 700 | 700 | 690 | 695 | 2,500 | 695 |
| 2001-07-27 | 705 | 705 | 705 | 705 | 200 | 705 |
| 2001-07-26 | 705 | 705 | 675 | 675 | 6,200 | 675 |
| 2001-07-24 | 702 | 702 | 700 | 700 | 3,100 | 700 |
| 2001-07-23 | 705 | 705 | 702 | 702 | 1,500 | 702 |
| 2001-07-19 | 704 | 704 | 702 | 702 | 1,200 | 702 |
| 2001-07-18 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2001-07-17 | 708 | 710 | 706 | 706 | 2,200 | 706 |
| 2001-07-16 | 710 | 710 | 707 | 707 | 4,800 | 707 |
| 2001-07-13 | 705 | 710 | 705 | 710 | 1,500 | 710 |
| 2001-07-12 | 704 | 705 | 701 | 705 | 2,500 | 705 |
| 2001-07-11 | 705 | 705 | 705 | 705 | 1,400 | 705 |
| 2001-07-10 | 700 | 705 | 700 | 705 | 3,300 | 705 |
| 2001-07-09 | 712 | 712 | 700 | 700 | 1,200 | 700 |
| 2001-07-06 | 710 | 719 | 710 | 719 | 5,400 | 719 |
| 2001-07-05 | 715 | 715 | 711 | 715 | 2,300 | 715 |
| 2001-07-04 | 712 | 720 | 711 | 715 | 1,600 | 715 |
| 2001-07-03 | 720 | 720 | 710 | 710 | 2,100 | 710 |
| 2001-07-02 | 720 | 720 | 710 | 720 | 3,300 | 720 |
| 2001-06-28 | 725 | 725 | 720 | 720 | 700 | 720 |
| 2001-06-27 | 709 | 730 | 709 | 730 | 5,500 | 730 |
| 2001-06-26 | 714 | 715 | 714 | 715 | 900 | 715 |
| 2001-06-25 | 706 | 707 | 706 | 707 | 1,200 | 707 |
| 2001-06-22 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2001-06-21 | 709 | 709 | 706 | 706 | 400 | 706 |
| 2001-06-20 | 708 | 709 | 692 | 709 | 4,600 | 709 |
| 2001-06-19 | 721 | 721 | 711 | 711 | 900 | 711 |
| 2001-06-18 | 710 | 722 | 710 | 722 | 2,000 | 722 |
| 2001-06-15 | 722 | 722 | 710 | 710 | 3,400 | 710 |
| 2001-06-14 | 714 | 720 | 701 | 710 | 4,700 | 710 |
| 2001-06-13 | 720 | 720 | 713 | 713 | 300 | 713 |
| 2001-06-12 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-06-11 | 722 | 722 | 712 | 712 | 1,300 | 712 |
| 2001-06-08 | 720 | 722 | 720 | 722 | 1,600 | 722 |
| 2001-06-07 | 710 | 720 | 710 | 710 | 1,800 | 710 |
| 2001-06-06 | 712 | 720 | 712 | 720 | 400 | 720 |
| 2001-06-05 | 711 | 711 | 711 | 711 | 100 | 711 |
| 2001-06-04 | 722 | 722 | 710 | 710 | 6,800 | 710 |
| 2001-06-01 | 740 | 740 | 710 | 710 | 3,500 | 710 |
| 2001-05-31 | 730 | 731 | 730 | 731 | 2,900 | 731 |
| 2001-05-30 | 730 | 749 | 726 | 749 | 4,700 | 749 |
| 2001-05-29 | 727 | 727 | 726 | 726 | 1,300 | 726 |
| 2001-05-28 | 721 | 750 | 721 | 750 | 4,000 | 750 |
| 2001-05-25 | 742 | 742 | 732 | 732 | 900 | 732 |
| 2001-05-24 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-05-23 | 740 | 750 | 740 | 740 | 900 | 740 |
| 2001-05-22 | 738 | 740 | 738 | 740 | 1,400 | 740 |
| 2001-05-21 | 745 | 770 | 730 | 730 | 10,400 | 730 |
| 2001-05-18 | 753 | 753 | 749 | 749 | 700 | 749 |
| 2001-05-17 | 751 | 755 | 751 | 753 | 1,500 | 753 |
| 2001-05-16 | 741 | 760 | 740 | 750 | 4,900 | 750 |
| 2001-05-15 | 750 | 750 | 741 | 750 | 4,400 | 750 |
| 2001-05-14 | 750 | 755 | 750 | 750 | 3,500 | 750 |
| 2001-05-11 | 751 | 755 | 740 | 745 | 3,300 | 745 |
| 2001-05-10 | 763 | 763 | 750 | 750 | 3,400 | 750 |
| 2001-05-09 | 755 | 760 | 750 | 760 | 2,900 | 760 |
| 2001-05-08 | 755 | 755 | 742 | 750 | 7,900 | 750 |
| 2001-05-07 | 750 | 760 | 750 | 750 | 6,500 | 750 |
| 2001-05-02 | 762 | 765 | 742 | 750 | 5,900 | 750 |
| 2001-05-01 | 753 | 773 | 749 | 763 | 6,400 | 763 |
| 2001-04-27 | 749 | 749 | 733 | 733 | 1,800 | 733 |
| 2001-04-26 | 725 | 750 | 725 | 731 | 11,300 | 731 |
| 2001-04-25 | 720 | 725 | 719 | 725 | 4,400 | 725 |
| 2001-04-24 | 719 | 720 | 719 | 720 | 2,200 | 720 |
| 2001-04-23 | 709 | 715 | 709 | 715 | 8,900 | 715 |
| 2001-04-20 | 708 | 709 | 708 | 709 | 1,200 | 709 |
| 2001-04-19 | 705 | 708 | 700 | 708 | 7,200 | 708 |
| 2001-04-18 | 700 | 705 | 700 | 705 | 4,200 | 705 |
| 2001-04-17 | 701 | 705 | 701 | 705 | 900 | 705 |
| 2001-04-16 | 705 | 705 | 700 | 700 | 5,100 | 700 |
| 2001-04-13 | 702 | 702 | 700 | 702 | 2,200 | 702 |
| 2001-04-12 | 702 | 702 | 702 | 702 | 600 | 702 |
| 2001-04-10 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-04-09 | 691 | 700 | 691 | 700 | 4,000 | 700 |
| 2001-04-06 | 685 | 700 | 682 | 690 | 2,700 | 690 |
| 2001-04-05 | 677 | 680 | 677 | 677 | 700 | 677 |
| 2001-04-04 | 671 | 680 | 671 | 671 | 1,300 | 671 |
| 2001-04-03 | 660 | 671 | 660 | 671 | 1,600 | 671 |
| 2001-04-02 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2001-03-30 | 705 | 705 | 689 | 689 | 2,800 | 689 |
| 2001-03-29 | 705 | 705 | 705 | 705 | 900 | 705 |
| 2001-03-28 | 706 | 710 | 705 | 705 | 2,900 | 705 |
| 2001-03-27 | 710 | 710 | 705 | 710 | 2,600 | 710 |
| 2001-03-26 | 700 | 710 | 700 | 710 | 7,300 | 710 |
| 2001-03-23 | 699 | 700 | 690 | 690 | 3,200 | 690 |
| 2001-03-22 | 699 | 700 | 689 | 700 | 4,200 | 700 |
| 2001-03-21 | 689 | 700 | 689 | 700 | 300 | 700 |
| 2001-03-19 | 670 | 699 | 670 | 699 | 1,400 | 699 |
| 2001-03-16 | 700 | 700 | 700 | 700 | 1,100 | 700 |
| 2001-03-15 | 700 | 700 | 680 | 680 | 4,700 | 680 |
| 2001-03-14 | 680 | 690 | 680 | 690 | 2,200 | 690 |
| 2001-03-13 | 691 | 691 | 690 | 690 | 300 | 690 |
| 2001-03-12 | 685 | 700 | 685 | 690 | 1,800 | 690 |
| 2001-03-09 | 693 | 693 | 685 | 685 | 2,000 | 685 |
| 2001-03-08 | 695 | 695 | 693 | 693 | 400 | 693 |
| 2001-03-07 | 700 | 700 | 695 | 695 | 2,500 | 695 |
| 2001-03-06 | 695 | 695 | 695 | 695 | 1,100 | 695 |
| 2001-03-05 | 695 | 700 | 693 | 693 | 2,100 | 693 |
| 2001-03-02 | 700 | 700 | 693 | 695 | 4,700 | 695 |
| 2001-03-01 | 700 | 700 | 691 | 700 | 1,500 | 700 |
| 2001-02-28 | 700 | 700 | 690 | 692 | 2,000 | 692 |
| 2001-02-27 | 700 | 700 | 695 | 695 | 1,900 | 695 |
| 2001-02-26 | 700 | 700 | 690 | 690 | 3,400 | 690 |
| 2001-02-23 | 700 | 700 | 700 | 700 | 2,200 | 700 |
| 2001-02-22 | 700 | 700 | 698 | 700 | 2,700 | 700 |
| 2001-02-21 | 700 | 701 | 697 | 701 | 2,600 | 701 |
| 2001-02-20 | 705 | 705 | 700 | 700 | 400 | 700 |
| 2001-02-16 | 700 | 710 | 695 | 700 | 5,800 | 700 |
| 2001-02-15 | 703 | 703 | 698 | 700 | 5,600 | 700 |
| 2001-02-14 | 703 | 703 | 700 | 700 | 1,700 | 700 |
| 2001-02-13 | 701 | 701 | 701 | 701 | 1,300 | 701 |
| 2001-02-09 | 701 | 701 | 700 | 701 | 2,600 | 701 |
| 2001-02-08 | 701 | 701 | 700 | 700 | 300 | 700 |
| 2001-02-07 | 695 | 700 | 695 | 700 | 1,200 | 700 |
| 2001-02-06 | 720 | 720 | 696 | 696 | 1,300 | 696 |
| 2001-02-05 | 710 | 721 | 690 | 721 | 800 | 721 |
| 2001-02-02 | 711 | 712 | 710 | 710 | 2,100 | 710 |
| 2001-02-01 | 730 | 730 | 711 | 711 | 1,900 | 711 |
| 2001-01-31 | 730 | 730 | 730 | 730 | 2,200 | 730 |
| 2001-01-30 | 730 | 730 | 729 | 729 | 1,500 | 729 |
| 2001-01-29 | 731 | 733 | 730 | 730 | 1,500 | 730 |
| 2001-01-26 | 700 | 714 | 700 | 714 | 1,700 | 714 |
| 2001-01-25 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2001-01-24 | 689 | 690 | 660 | 660 | 2,400 | 660 |
| 2001-01-23 | 665 | 665 | 660 | 665 | 2,200 | 665 |
| 2001-01-22 | 665 | 665 | 650 | 665 | 2,700 | 665 |
| 2001-01-19 | 650 | 660 | 650 | 660 | 5,000 | 660 |
| 2001-01-18 | 644 | 645 | 630 | 645 | 2,400 | 645 |
| 2001-01-17 | 649 | 649 | 630 | 630 | 3,600 | 630 |
| 2001-01-16 | 645 | 645 | 645 | 645 | 200 | 645 |
| 2001-01-15 | 650 | 650 | 640 | 649 | 6,600 | 649 |
| 2001-01-12 | 630 | 630 | 621 | 621 | 2,700 | 621 |
| 2001-01-11 | 641 | 650 | 630 | 630 | 3,900 | 630 |
| 2001-01-10 | 660 | 660 | 640 | 640 | 1,500 | 640 |
| 2001-01-09 | 668 | 668 | 650 | 650 | 800 | 650 |
| 2001-01-05 | 664 | 664 | 650 | 650 | 1,900 | 650 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-01-28]1株→1.082株
