7486 サンリン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-28 | 695 | 695 | 695 | 695 | 4,000 | 695 |
| 2005-12-26 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2005-12-22 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2005-12-21 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2005-12-20 | 690 | 695 | 690 | 695 | 19,000 | 695 |
| 2005-12-19 | 688 | 690 | 685 | 690 | 11,000 | 690 |
| 2005-12-15 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2005-12-14 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 2005-12-09 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2005-12-07 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2005-11-30 | 682 | 685 | 682 | 685 | 2,000 | 685 |
| 2005-11-29 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2005-11-28 | 682 | 682 | 682 | 682 | 5,000 | 682 |
| 2005-11-25 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2005-11-21 | 650 | 651 | 650 | 650 | 11,000 | 650 |
| 2005-11-08 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2005-11-04 | 644 | 644 | 644 | 644 | 3,000 | 644 |
| 2005-10-31 | 644 | 644 | 644 | 644 | 2,000 | 644 |
| 2005-10-28 | 643 | 643 | 635 | 635 | 4,000 | 635 |
| 2005-10-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-10-24 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-10-21 | 642 | 642 | 642 | 642 | 2,000 | 642 |
| 2005-10-20 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2005-10-19 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2005-10-18 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2005-10-14 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2005-10-13 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2005-09-28 | 629 | 647 | 629 | 647 | 7,000 | 647 |
| 2005-09-21 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2005-09-16 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-09-12 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-09-02 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-08-30 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-08-29 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 2005-08-25 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2005-08-23 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2005-08-22 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2005-08-19 | 659 | 659 | 659 | 659 | 2,000 | 659 |
| 2005-08-16 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2005-08-10 | 630 | 632 | 630 | 632 | 4,000 | 632 |
| 2005-08-05 | 630 | 645 | 630 | 645 | 3,000 | 645 |
| 2005-08-03 | 644 | 644 | 634 | 634 | 2,000 | 634 |
| 2005-07-28 | 658 | 658 | 658 | 658 | 9,000 | 658 |
| 2005-07-27 | 659 | 660 | 651 | 660 | 7,000 | 660 |
| 2005-07-26 | 650 | 665 | 650 | 665 | 6,000 | 665 |
| 2005-07-22 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2005-07-21 | 648 | 648 | 648 | 648 | 4,000 | 648 |
| 2005-07-19 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-07-13 | 631 | 631 | 631 | 631 | 5,000 | 631 |
| 2005-07-06 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-06-28 | 666 | 666 | 666 | 666 | 4,000 | 666 |
| 2005-06-27 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2005-06-21 | 648 | 648 | 648 | 648 | 2,000 | 648 |
| 2005-06-20 | 648 | 649 | 648 | 649 | 9,000 | 649 |
| 2005-06-17 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-06-15 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 2005-06-14 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2005-06-13 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-06-10 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2005-06-08 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-06-06 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2005-06-01 | 636 | 646 | 636 | 646 | 2,000 | 646 |
| 2005-05-30 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2005-05-27 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-05-26 | 640 | 649 | 640 | 649 | 2,000 | 649 |
| 2005-05-20 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2005-04-28 | 659 | 659 | 659 | 659 | 4,000 | 659 |
| 2005-04-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-04-22 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2005-04-21 | 650 | 650 | 647 | 647 | 5,000 | 647 |
| 2005-04-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-04-12 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 2005-04-08 | 646 | 646 | 642 | 642 | 3,000 | 642 |
| 2005-04-07 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2005-04-06 | 643 | 643 | 642 | 642 | 2,000 | 642 |
| 2005-04-01 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2005-03-29 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-03-28 | 669 | 669 | 669 | 669 | 3,000 | 669 |
| 2005-03-25 | 679 | 679 | 676 | 676 | 3,000 | 676 |
| 2005-03-23 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2005-03-22 | 676 | 706 | 676 | 706 | 2,000 | 706 |
| 2005-03-18 | 678 | 680 | 675 | 675 | 7,000 | 675 |
| 2005-03-16 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2005-03-07 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2005-03-04 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2005-03-03 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2005-03-02 | 641 | 641 | 638 | 638 | 8,000 | 638 |
| 2005-03-01 | 641 | 641 | 641 | 641 | 3,000 | 641 |
| 2005-02-28 | 690 | 690 | 670 | 670 | 7,000 | 670 |
| 2005-02-21 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 2005-02-15 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 2005-02-08 | 636 | 636 | 636 | 636 | 3,000 | 636 |
| 2005-01-31 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2005-01-28 | 669 | 669 | 656 | 656 | 5,000 | 656 |
| 2005-01-26 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2005-01-25 | 644 | 661 | 644 | 661 | 4,000 | 661 |
| 2005-01-24 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2005-01-21 | 650 | 658 | 650 | 658 | 3,000 | 658 |
| 2005-01-20 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-01-19 | 641 | 660 | 641 | 660 | 3,000 | 660 |
| 2005-01-18 | 643 | 643 | 641 | 641 | 2,000 | 641 |
| 2005-01-12 | 630 | 637 | 630 | 637 | 3,000 | 637 |
分割・併合履歴 ： なし
