9366 (株)サンリツの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	522	529	522	528	10,200	528
2016-12-29	530	530	526	528	9,500	528
2016-12-28	526	532	526	532	7,800	532
2016-12-27	525	529	525	525	16,100	525
2016-12-26	525	531	525	528	17,500	528
2016-12-22	531	532	521	524	22,500	524
2016-12-21	514	527	510	526	74,000	526
2016-12-20	514	514	506	510	12,300	510
2016-12-19	507	515	507	513	9,700	513
2016-12-16	508	513	508	511	25,300	511
2016-12-15	504	508	504	507	34,300	507
2016-12-14	503	503	502	503	19,000	503
2016-12-13	498	502	498	500	12,700	500
2016-12-12	498	502	495	501	19,500	501
2016-12-09	492	498	492	497	14,000	497
2016-12-08	499	502	493	498	16,400	498
2016-12-07	494	498	493	497	12,400	497
2016-12-06	499	501	495	498	9,600	498
2016-12-05	496	499	495	499	3,400	499
2016-12-02	502	502	495	497	6,400	497
2016-12-01	510	510	499	501	8,800	501
2016-11-30	494	501	494	500	6,700	500
2016-11-29	500	502	495	495	8,300	495
2016-11-28	499	500	492	500	7,700	500
2016-11-25	500	501	497	499	6,100	499
2016-11-24	497	500	497	498	6,800	498
2016-11-22	499	499	493	497	4,200	497
2016-11-21	491	497	491	496	3,700	496
2016-11-18	493	496	486	491	10,700	491
2016-11-17	492	493	486	493	10,100	493
2016-11-16	488	492	488	492	3,300	492
2016-11-15	493	493	485	488	5,300	488
2016-11-14	487	492	487	491	3,500	491
2016-11-11	486	490	482	483	4,000	483
2016-11-10	476	487	476	486	5,800	486
2016-11-09	487	488	472	472	10,200	472
2016-11-08	483	487	483	483	5,000	483
2016-11-07	490	491	486	486	4,500	486
2016-11-04	488	496	488	489	4,800	489
2016-11-02	489	498	489	492	3,900	492
2016-11-01	490	493	487	492	20,700	492
2016-10-31	494	503	493	502	5,100	502
2016-10-28	491	492	488	488	6,300	488
2016-10-27	489	492	487	487	3,700	487
2016-10-26	490	493	483	489	7,000	489
2016-10-25	492	493	482	490	6,500	490
2016-10-24	490	493	490	493	2,100	493
2016-10-21	489	493	489	491	3,200	491
2016-10-20	488	490	487	489	2,200	489
2016-10-19	482	490	482	489	2,100	489
2016-10-17	491	491	479	481	4,700	481
2016-10-13	484	487	484	485	2,300	485
2016-10-12	488	488	483	485	5,700	485
2016-10-11	482	485	482	485	2,500	485
2016-10-07	489	490	482	484	3,100	484
2016-10-06	486	494	486	488	4,000	488
2016-10-05	488	493	486	488	4,700	488
2016-10-04	488	495	488	488	1,000	488
2016-10-03	487	490	483	487	2,600	487
2016-09-30	496	496	480	483	13,000	483
2016-09-29	490	496	490	496	3,500	496
2016-09-28	495	495	486	490	1,700	490
2016-09-27	492	503	489	503	5,100	503
2016-09-26	499	500	494	499	3,000	499
2016-09-23	492	495	489	495	5,800	495
2016-09-21	483	491	481	490	5,500	490
2016-09-20	480	490	480	484	4,300	484
2016-09-16	489	489	481	484	2,800	484
2016-09-15	485	486	482	485	4,100	485
2016-09-14	482	488	481	484	2,200	484
2016-09-13	484	486	482	485	2,900	485
2016-09-12	486	487	486	487	1,200	487
2016-09-09	485	491	482	486	6,200	486
2016-09-08	482	488	482	488	3,000	488
2016-09-07	482	485	480	482	6,200	482
2016-09-06	489	489	481	483	5,700	483
2016-09-05	483	491	482	489	3,700	489
2016-09-02	481	482	475	482	2,600	482
2016-09-01	481	481	475	477	3,800	477
2016-08-31	474	478	470	476	33,500	476
2016-08-30	473	480	473	475	9,100	475
2016-08-29	477	477	472	473	2,400	473
2016-08-26	475	475	471	474	4,000	474
2016-08-25	475	485	471	472	5,500	472
2016-08-24	481	482	468	478	8,200	478
2016-08-23	482	482	477	477	9,600	477
2016-08-22	487	491	484	484	3,400	484
2016-08-19	483	492	483	488	1,800	488
2016-08-18	485	491	482	488	3,600	488
2016-08-17	484	495	484	485	4,600	485
2016-08-16	491	494	484	484	6,700	484
2016-08-15	489	495	486	491	6,400	491
2016-08-12	490	499	479	496	17,200	496
2016-08-10	497	498	482	484	7,200	484
2016-08-09	505	505	499	501	1,500	501
2016-08-08	486	515	486	514	6,100	514
2016-08-05	500	500	486	486	5,300	486
2016-08-04	484	489	481	489	1,800	489
2016-08-03	482	493	480	480	7,400	480
2016-08-02	505	506	481	490	5,300	490
2016-08-01	514	514	496	501	6,100	501
2016-07-29	509	509	502	504	2,900	504
2016-07-28	515	515	505	507	4,800	507
2016-07-27	514	516	510	514	6,100	514
2016-07-26	513	516	511	513	8,900	513
2016-07-25	515	515	504	508	10,700	508
2016-07-22	508	514	506	514	4,200	514
2016-07-21	507	513	507	513	10,100	513
2016-07-20	506	509	505	509	9,500	509
2016-07-19	507	508	503	508	9,200	508
2016-07-15	513	513	502	506	14,800	506
2016-07-14	500	505	500	504	6,800	504
2016-07-13	504	504	495	501	2,900	501
2016-07-12	495	501	493	501	19,200	501
2016-07-11	489	494	488	494	2,600	494
2016-07-08	490	492	485	485	11,500	485
2016-07-07	498	498	494	496	3,300	496
2016-07-06	500	500	495	499	15,300	499
2016-07-05	502	503	494	502	4,800	502
2016-07-04	498	502	498	502	4,400	502
2016-07-01	499	499	493	496	6,500	496
2016-06-30	498	499	493	495	2,700	495
2016-06-29	492	497	492	496	3,500	496
2016-06-28	485	493	478	492	2,700	492
2016-06-27	479	493	474	489	6,200	489
2016-06-24	499	499	473	481	10,300	481
2016-06-23	498	499	494	495	5,700	495
2016-06-22	488	497	488	496	3,300	496
2016-06-21	490	495	486	493	5,800	493
2016-06-20	492	492	482	491	6,900	491
2016-06-17	475	487	475	487	7,000	487
2016-06-16	479	479	472	474	8,400	474
2016-06-15	490	491	482	482	4,500	482
2016-06-14	491	491	483	490	9,200	490
2016-06-13	490	499	490	491	8,000	491
2016-06-10	498	498	490	492	9,100	492
2016-06-09	488	492	488	489	2,100	489
2016-06-08	487	490	481	490	6,400	490
2016-06-07	492	493	485	491	9,000	491
2016-06-06	476	493	475	492	11,500	492
2016-06-03	487	489	483	485	5,100	485
2016-06-02	495	495	487	487	2,300	487
2016-06-01	489	496	488	495	10,000	495
2016-05-31	481	487	481	487	7,500	487
2016-05-30	474	482	474	482	8,500	482
2016-05-27	470	474	470	474	4,400	474
2016-05-26	473	474	469	470	6,000	470
2016-05-25	466	469	466	468	5,000	468
2016-05-24	466	468	462	463	18,000	463
2016-05-23	462	470	462	465	18,600	465
2016-05-20	464	472	462	462	6,300	462
2016-05-19	460	466	460	463	12,700	463
2016-05-18	466	467	460	461	31,300	461
2016-05-17	468	470	462	463	8,500	463
2016-05-16	477	477	463	465	15,900	465
2016-05-13	477	479	475	475	9,100	475
2016-05-12	474	476	474	476	4,600	476
2016-05-11	479	482	473	473	26,900	473
2016-05-10	480	492	480	487	10,000	487
2016-05-09	478	483	478	480	5,800	480
2016-05-06	480	484	476	477	7,100	477
2016-05-02	480	482	480	480	3,900	480
2016-04-28	495	498	487	488	9,700	488
2016-04-27	495	495	490	490	4,500	490
2016-04-26	496	496	491	493	5,900	493
2016-04-25	496	497	491	496	5,400	496
2016-04-22	492	494	491	494	4,300	494
2016-04-21	494	494	489	492	2,900	492
2016-04-20	485	499	484	487	9,600	487
2016-04-19	489	491	485	488	3,600	488
2016-04-18	485	486	482	482	7,000	482
2016-04-15	477	487	477	486	25,600	486
2016-04-14	485	491	483	489	5,700	489
2016-04-13	480	483	479	480	3,900	480
2016-04-12	474	484	474	478	7,800	478
2016-04-11	480	481	472	474	7,700	474
2016-04-08	480	486	479	479	9,300	479
2016-04-07	481	485	481	484	5,000	484
2016-04-06	488	494	481	482	5,700	482
2016-04-05	496	496	482	482	5,200	482
2016-04-04	489	499	489	496	4,400	496
2016-04-01	506	506	489	489	9,500	489
2016-03-31	514	514	502	502	7,600	502
2016-03-30	515	517	509	514	6,100	514
2016-03-29	520	528	503	519	15,200	519
2016-03-28	537	540	529	536	20,900	536
2016-03-25	532	541	532	536	8,600	536
2016-03-24	530	546	530	536	35,000	536
2016-03-23	519	530	519	528	16,400	528
2016-03-22	517	517	510	516	9,400	516
2016-03-18	509	510	507	508	7,000	508
2016-03-17	512	516	508	511	6,000	511
2016-03-16	510	513	510	510	4,500	510
2016-03-15	513	514	509	511	6,100	511
2016-03-14	512	516	510	510	9,600	510
2016-03-11	500	512	500	506	9,000	506
2016-03-10	500	504	498	502	4,600	502
2016-03-09	497	502	496	498	6,200	498
2016-03-08	503	503	498	499	4,000	499
2016-03-07	501	505	501	503	5,400	503
2016-03-04	498	501	494	501	8,300	501
2016-03-03	493	497	490	497	10,500	497
2016-03-02	494	494	487	488	11,500	488
2016-03-01	484	500	483	486	9,300	486
2016-02-29	495	495	483	483	11,000	483
2016-02-26	489	503	489	491	15,500	491
2016-02-25	481	498	481	487	8,500	487
2016-02-24	476	486	475	482	10,800	482
2016-02-23	488	494	480	480	10,600	480
2016-02-22	490	499	482	485	16,600	485
2016-02-19	490	493	489	490	4,100	490
2016-02-18	496	504	491	492	7,100	492
2016-02-17	490	493	488	489	11,400	489
2016-02-16	486	493	485	485	12,000	485
2016-02-15	488	490	483	487	9,400	487
2016-02-12	479	488	472	472	19,300	472
2016-02-10	492	492	483	483	8,000	483
2016-02-09	494	498	489	492	14,000	492
2016-02-08	500	507	500	503	6,100	503
2016-02-05	501	505	495	496	15,100	496
2016-02-04	510	511	503	504	8,200	504
2016-02-03	522	522	507	508	10,000	508
2016-02-02	526	526	521	522	7,000	522
2016-02-01	521	526	521	525	9,600	525
2016-01-29	506	516	506	516	5,200	516
2016-01-28	507	510	507	508	3,900	508
2016-01-27	506	512	506	509	3,100	509
2016-01-26	507	509	504	505	6,100	505
2016-01-25	511	515	509	512	6,700	512
2016-01-22	498	508	480	507	25,100	507
2016-01-21	500	505	495	495	11,700	495
2016-01-20	509	510	502	502	8,200	502
2016-01-19	513	514	508	509	3,900	509
2016-01-18	510	513	508	510	4,700	510
2016-01-15	520	522	510	512	6,300	512
2016-01-14	519	519	511	517	6,900	517
2016-01-13	519	526	515	520	7,300	520
2016-01-12	522	527	515	515	16,300	515
2016-01-08	525	532	522	522	10,100	522
2016-01-07	532	533	524	527	8,900	527
2016-01-06	534	540	532	532	6,100	532
2016-01-05	530	539	530	533	5,400	533
2016-01-04	539	539	531	532	5,600	532

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9366 (株)サンリツ の時系列データ [2016年度]

9366 (株)サンリツの時系列データ [2016年度]