7486 サンリン(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 1999-12-28 | 538 | 538 | 538 | 538 | 5,000 | 538 |
| 1999-12-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-12-21 | 536 | 536 | 536 | 536 | 7,000 | 536 |
| 1999-11-29 | 566 | 566 | 556 | 556 | 6,000 | 556 |
| 1999-11-25 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 1999-11-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-11-11 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 1999-11-09 | 505 | 507 | 504 | 504 | 14,000 | 504 |
| 1999-11-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-11-02 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1999-10-28 | 531 | 531 | 531 | 531 | 7,000 | 531 |
| 1999-10-27 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1999-10-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-10-01 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1999-09-29 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1999-09-28 | 553 | 553 | 553 | 553 | 5,000 | 553 |
| 1999-09-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-09-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-09-10 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-09-09 | 548 | 550 | 548 | 550 | 2,000 | 550 |
| 1999-09-08 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1999-08-31 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-08-30 | 546 | 546 | 546 | 546 | 4,000 | 546 |
| 1999-08-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-08-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-08-20 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-08-19 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-08-16 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1999-08-10 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1999-08-09 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1999-08-04 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 1999-07-28 | 593 | 593 | 593 | 593 | 12,000 | 593 |
| 1999-07-16 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-07-14 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-07-13 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1999-07-12 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-07-08 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1999-07-07 | 560 | 570 | 560 | 570 | 4,000 | 570 |
| 1999-07-05 | 550 | 550 | 530 | 530 | 3,000 | 530 |
| 1999-07-02 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1999-07-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-06-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-06-29 | 545 | 550 | 545 | 550 | 3,000 | 550 |
| 1999-06-28 | 545 | 545 | 545 | 545 | 11,000 | 545 |
| 1999-06-24 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1999-06-23 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 1999-06-22 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 1999-06-21 | 546 | 546 | 546 | 546 | 4,000 | 546 |
| 1999-06-18 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1999-06-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-06-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-06-03 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-05-28 | 557 | 557 | 557 | 557 | 7,000 | 557 |
| 1999-05-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-05-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-05-17 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1999-05-14 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1999-05-13 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-05-11 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-05-10 | 510 | 510 | 500 | 500 | 5,000 | 500 |
| 1999-05-07 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1999-05-06 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-04-30 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1999-04-28 | 510 | 510 | 480 | 480 | 10,000 | 480 |
| 1999-04-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-04-26 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-04-23 | 500 | 520 | 500 | 520 | 2,000 | 520 |
| 1999-04-21 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 1999-04-20 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1999-04-16 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-04-09 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-04-07 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1999-04-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-04-05 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-03-29 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1999-03-26 | 578 | 578 | 578 | 578 | 3,000 | 578 |
| 1999-03-23 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1999-03-15 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1999-03-01 | 599 | 599 | 599 | 599 | 4,000 | 599 |
| 1999-02-26 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1999-01-28 | 629 | 629 | 629 | 629 | 6,000 | 629 |
| 1999-01-04 | 634 | 634 | 634 | 634 | 4,000 | 634 |
分割・併合履歴 ： なし
