7486 サンリン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 825 | 835 | 825 | 835 | 6,000 | 835 |
| 1996-12-26 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1996-12-25 | 820 | 820 | 820 | 820 | 9,000 | 820 |
| 1996-12-24 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1996-12-20 | 808 | 810 | 808 | 810 | 5,000 | 810 |
| 1996-12-19 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1996-12-18 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1996-12-17 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1996-12-16 | 805 | 810 | 803 | 810 | 14,000 | 810 |
| 1996-12-11 | 808 | 808 | 808 | 808 | 50,000 | 808 |
| 1996-12-10 | 810 | 810 | 808 | 808 | 51,000 | 808 |
| 1996-12-09 | 800 | 801 | 800 | 801 | 3,000 | 801 |
| 1996-12-06 | 800 | 810 | 800 | 810 | 3,000 | 810 |
| 1996-12-05 | 820 | 820 | 810 | 810 | 2,000 | 810 |
| 1996-12-04 | 810 | 810 | 800 | 810 | 5,000 | 810 |
| 1996-12-03 | 810 | 810 | 810 | 810 | 10,000 | 810 |
| 1996-11-29 | 810 | 810 | 805 | 810 | 10,000 | 810 |
| 1996-11-28 | 790 | 805 | 790 | 790 | 12,000 | 790 |
| 1996-11-27 | 800 | 800 | 790 | 790 | 6,000 | 790 |
| 1996-11-26 | 790 | 791 | 790 | 791 | 4,000 | 791 |
| 1996-11-20 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1996-11-18 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1996-11-15 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1996-11-14 | 790 | 800 | 790 | 800 | 3,000 | 800 |
| 1996-11-13 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1996-11-08 | 801 | 801 | 790 | 790 | 7,000 | 790 |
| 1996-11-06 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 1996-11-05 | 801 | 801 | 801 | 801 | 3,000 | 801 |
| 1996-11-01 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1996-10-31 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1996-10-30 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1996-10-29 | 801 | 801 | 801 | 801 | 3,000 | 801 |
| 1996-10-28 | 790 | 800 | 790 | 800 | 2,000 | 800 |
| 1996-10-24 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1996-10-23 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1996-10-22 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1996-10-18 | 790 | 790 | 780 | 780 | 7,000 | 780 |
| 1996-10-17 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1996-10-16 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1996-10-15 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 1996-10-14 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1996-10-11 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 1996-10-09 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1996-10-08 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 1996-10-07 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1996-10-04 | 785 | 785 | 785 | 785 | 4,000 | 785 |
| 1996-10-03 | 790 | 790 | 785 | 785 | 3,000 | 785 |
| 1996-10-02 | 790 | 790 | 789 | 790 | 4,000 | 790 |
| 1996-09-30 | 792 | 792 | 792 | 792 | 4,000 | 792 |
| 1996-09-27 | 792 | 792 | 792 | 792 | 6,000 | 792 |
| 1996-09-25 | 782 | 783 | 780 | 783 | 3,000 | 783 |
| 1996-09-20 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1996-09-19 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1996-09-18 | 781 | 781 | 780 | 780 | 2,000 | 780 |
| 1996-09-17 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1996-09-12 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1996-09-11 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1996-09-10 | 785 | 785 | 780 | 780 | 5,000 | 780 |
| 1996-09-09 | 785 | 785 | 785 | 785 | 6,000 | 785 |
| 1996-09-06 | 800 | 800 | 785 | 785 | 14,000 | 785 |
| 1996-09-05 | 785 | 785 | 785 | 785 | 6,000 | 785 |
| 1996-09-04 | 785 | 785 | 785 | 785 | 5,000 | 785 |
| 1996-08-30 | 800 | 800 | 780 | 780 | 7,000 | 780 |
| 1996-08-29 | 790 | 790 | 781 | 781 | 2,000 | 781 |
| 1996-08-28 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1996-08-23 | 771 | 771 | 771 | 771 | 2,000 | 771 |
| 1996-08-22 | 784 | 784 | 784 | 784 | 2,000 | 784 |
| 1996-08-21 | 783 | 783 | 783 | 783 | 2,000 | 783 |
| 1996-08-20 | 782 | 782 | 781 | 782 | 5,000 | 782 |
| 1996-08-19 | 782 | 782 | 782 | 782 | 2,000 | 782 |
| 1996-08-15 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1996-08-14 | 771 | 771 | 770 | 770 | 4,000 | 770 |
| 1996-08-13 | 771 | 771 | 771 | 771 | 2,000 | 771 |
| 1996-08-12 | 772 | 772 | 770 | 771 | 7,000 | 771 |
| 1996-08-06 | 774 | 774 | 774 | 774 | 1,000 | 774 |
| 1996-08-02 | 774 | 774 | 774 | 774 | 1,000 | 774 |
| 1996-08-01 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1996-07-31 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 1996-07-30 | 796 | 796 | 796 | 796 | 3,000 | 796 |
| 1996-07-29 | 796 | 796 | 796 | 796 | 3,000 | 796 |
| 1996-07-25 | 782 | 784 | 782 | 782 | 5,000 | 782 |
| 1996-07-24 | 782 | 782 | 782 | 782 | 2,000 | 782 |
| 1996-07-23 | 777 | 778 | 777 | 777 | 3,000 | 777 |
| 1996-07-22 | 792 | 792 | 781 | 781 | 14,000 | 781 |
| 1996-07-16 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 1996-07-12 | 812 | 812 | 808 | 808 | 3,000 | 808 |
| 1996-07-11 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1996-07-05 | 868 | 868 | 868 | 868 | 1,000 | 868 |
| 1996-07-04 | 869 | 869 | 869 | 869 | 3,000 | 869 |
| 1996-07-03 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1996-07-02 | 875 | 875 | 875 | 875 | 3,000 | 875 |
| 1996-07-01 | 875 | 875 | 875 | 875 | 3,000 | 875 |
| 1996-06-28 | 860 | 875 | 860 | 875 | 15,000 | 875 |
| 1996-06-27 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1996-06-26 | 855 | 875 | 855 | 875 | 4,000 | 875 |
| 1996-06-25 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1996-06-24 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 1996-06-20 | 875 | 875 | 865 | 865 | 5,000 | 865 |
| 1996-06-19 | 875 | 875 | 865 | 865 | 16,000 | 865 |
| 1996-06-18 | 880 | 880 | 875 | 875 | 5,000 | 875 |
| 1996-06-17 | 880 | 880 | 875 | 880 | 7,000 | 880 |
| 1996-06-14 | 875 | 875 | 875 | 875 | 6,000 | 875 |
| 1996-06-13 | 870 | 875 | 870 | 875 | 10,000 | 875 |
| 1996-06-12 | 870 | 870 | 869 | 870 | 4,000 | 870 |
| 1996-06-11 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1996-06-10 | 880 | 880 | 830 | 830 | 10,000 | 830 |
| 1996-06-07 | 880 | 885 | 880 | 880 | 8,000 | 880 |
| 1996-06-06 | 880 | 888 | 879 | 888 | 10,000 | 888 |
| 1996-06-05 | 880 | 888 | 880 | 883 | 8,000 | 883 |
| 1996-06-04 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1996-06-03 | 886 | 890 | 880 | 880 | 14,000 | 880 |
| 1996-05-31 | 887 | 887 | 886 | 886 | 4,000 | 886 |
| 1996-05-30 | 880 | 885 | 880 | 885 | 8,000 | 885 |
| 1996-05-29 | 860 | 880 | 860 | 880 | 5,000 | 880 |
| 1996-05-28 | 870 | 870 | 865 | 870 | 23,000 | 870 |
| 1996-05-27 | 865 | 870 | 865 | 870 | 5,000 | 870 |
| 1996-05-24 | 865 | 875 | 865 | 870 | 11,000 | 870 |
| 1996-05-23 | 875 | 875 | 870 | 870 | 2,000 | 870 |
| 1996-05-22 | 860 | 879 | 860 | 865 | 21,000 | 865 |
| 1996-05-21 | 870 | 870 | 860 | 860 | 4,000 | 860 |
| 1996-05-20 | 870 | 870 | 868 | 868 | 7,000 | 868 |
| 1996-05-17 | 879 | 880 | 870 | 870 | 6,000 | 870 |
| 1996-05-16 | 880 | 880 | 870 | 880 | 7,000 | 880 |
| 1996-05-15 | 870 | 880 | 870 | 880 | 13,000 | 880 |
| 1996-05-14 | 868 | 880 | 868 | 870 | 9,000 | 870 |
| 1996-05-13 | 880 | 880 | 870 | 870 | 2,000 | 870 |
| 1996-05-10 | 880 | 890 | 880 | 880 | 11,000 | 880 |
| 1996-05-09 | 901 | 905 | 900 | 900 | 16,000 | 900 |
| 1996-05-08 | 890 | 915 | 890 | 900 | 36,000 | 900 |
| 1996-05-07 | 870 | 900 | 870 | 900 | 24,000 | 900 |
| 1996-05-02 | 861 | 890 | 861 | 890 | 7,000 | 890 |
| 1996-05-01 | 890 | 891 | 861 | 861 | 18,000 | 861 |
| 1996-04-30 | 852 | 890 | 851 | 890 | 12,000 | 890 |
| 1996-04-26 | 870 | 870 | 850 | 850 | 9,000 | 850 |
| 1996-04-25 | 880 | 880 | 852 | 852 | 20,000 | 852 |
| 1996-04-24 | 890 | 890 | 880 | 882 | 9,000 | 882 |
| 1996-04-23 | 881 | 890 | 880 | 890 | 5,000 | 890 |
| 1996-04-22 | 875 | 880 | 875 | 880 | 11,000 | 880 |
| 1996-04-19 | 880 | 905 | 880 | 880 | 24,000 | 880 |
| 1996-04-18 | 881 | 881 | 880 | 880 | 3,000 | 880 |
| 1996-04-17 | 890 | 890 | 870 | 870 | 32,000 | 870 |
| 1996-04-16 | 910 | 910 | 885 | 890 | 30,000 | 890 |
| 1996-04-15 | 920 | 920 | 900 | 910 | 35,000 | 910 |
| 1996-04-12 | 920 | 941 | 905 | 908 | 84,000 | 908 |
| 1996-04-11 | 864 | 905 | 864 | 900 | 28,000 | 900 |
| 1996-04-10 | 860 | 862 | 850 | 862 | 17,000 | 862 |
| 1996-04-09 | 900 | 900 | 859 | 859 | 21,000 | 859 |
| 1996-04-08 | 890 | 900 | 890 | 899 | 56,000 | 899 |
| 1996-04-05 | 860 | 890 | 850 | 890 | 27,000 | 890 |
| 1996-04-04 | 906 | 910 | 850 | 850 | 46,000 | 850 |
| 1996-04-03 | 870 | 940 | 865 | 900 | 382,000 | 900 |
| 1996-04-02 | 800 | 870 | 800 | 869 | 119,000 | 869 |
| 1996-04-01 | 781 | 800 | 781 | 800 | 22,000 | 800 |
| 1996-03-29 | 783 | 783 | 765 | 770 | 13,000 | 770 |
| 1996-03-28 | 761 | 799 | 761 | 763 | 30,000 | 763 |
| 1996-03-27 | 779 | 780 | 761 | 761 | 18,000 | 761 |
| 1996-03-26 | 757 | 780 | 757 | 780 | 9,000 | 780 |
| 1996-03-25 | 757 | 760 | 757 | 760 | 13,000 | 760 |
| 1996-03-22 | 770 | 770 | 756 | 756 | 6,000 | 756 |
| 1996-03-21 | 760 | 770 | 755 | 770 | 20,000 | 770 |
| 1996-03-19 | 755 | 760 | 753 | 753 | 13,000 | 753 |
| 1996-03-18 | 754 | 760 | 751 | 752 | 11,000 | 752 |
| 1996-03-15 | 751 | 752 | 750 | 751 | 17,000 | 751 |
| 1996-03-14 | 750 | 760 | 750 | 751 | 47,000 | 751 |
| 1996-03-13 | 756 | 756 | 755 | 755 | 39,000 | 755 |
| 1996-03-12 | 755 | 759 | 755 | 756 | 16,000 | 756 |
| 1996-03-11 | 761 | 769 | 755 | 760 | 38,000 | 760 |
| 1996-03-08 | 769 | 769 | 761 | 765 | 29,000 | 765 |
| 1996-03-07 | 770 | 770 | 760 | 767 | 37,000 | 767 |
| 1996-03-06 | 770 | 770 | 765 | 770 | 48,000 | 770 |
| 1996-03-05 | 778 | 780 | 770 | 770 | 13,000 | 770 |
| 1996-03-04 | 770 | 773 | 770 | 770 | 14,000 | 770 |
| 1996-03-01 | 775 | 779 | 772 | 779 | 46,000 | 779 |
| 1996-02-29 | 782 | 788 | 780 | 780 | 60,000 | 780 |
| 1996-02-28 | 785 | 795 | 780 | 790 | 122,000 | 790 |
| 1996-02-27 | 784 | 800 | 782 | 785 | 71,000 | 785 |
| 1996-02-26 | 800 | 800 | 785 | 786 | 62,000 | 786 |
| 1996-02-23 | 815 | 830 | 798 | 800 | 481,000 | 800 |
| 1996-02-22 | 759 | 807 | 759 | 800 | 798,000 | 800 |
| 1996-02-21 | 750 | 776 | 739 | 753 | 501,000 | 753 |
| 1996-02-20 | 750 | 750 | 750 | 750 | 562,000 | 750 |
分割・併合履歴 ： なし
