7486 サンリン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 618 | 618 | 618 | 618 | 5,000 | 618 |
| 2006-12-21 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2006-12-20 | 609 | 609 | 605 | 605 | 9,000 | 605 |
| 2006-12-19 | 621 | 632 | 610 | 632 | 13,000 | 632 |
| 2006-12-15 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2006-12-13 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 2006-12-04 | 590 | 620 | 590 | 620 | 2,000 | 620 |
| 2006-12-01 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 2006-11-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-11-28 | 600 | 619 | 600 | 619 | 4,000 | 619 |
| 2006-11-24 | 600 | 600 | 600 | 600 | 13,000 | 600 |
| 2006-11-21 | 639 | 639 | 639 | 639 | 3,000 | 639 |
| 2006-11-20 | 615 | 615 | 613 | 613 | 2,000 | 613 |
| 2006-11-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-11-09 | 601 | 621 | 601 | 621 | 2,000 | 621 |
| 2006-11-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-11-06 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2006-11-01 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2006-10-30 | 630 | 630 | 629 | 629 | 5,000 | 629 |
| 2006-10-27 | 632 | 632 | 632 | 632 | 3,000 | 632 |
| 2006-10-26 | 632 | 632 | 632 | 632 | 4,000 | 632 |
| 2006-10-25 | 630 | 640 | 630 | 640 | 2,000 | 640 |
| 2006-10-23 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2006-10-20 | 663 | 663 | 613 | 633 | 5,000 | 633 |
| 2006-10-19 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-10-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-10-10 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2006-10-06 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2006-10-02 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-09-28 | 655 | 655 | 655 | 655 | 4,000 | 655 |
| 2006-09-27 | 654 | 655 | 654 | 655 | 2,000 | 655 |
| 2006-09-22 | 655 | 655 | 654 | 654 | 3,000 | 654 |
| 2006-09-21 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2006-09-20 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2006-09-06 | 664 | 664 | 664 | 664 | 2,000 | 664 |
| 2006-08-28 | 664 | 664 | 664 | 664 | 4,000 | 664 |
| 2006-08-24 | 664 | 665 | 664 | 665 | 2,000 | 665 |
| 2006-08-23 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2006-08-21 | 668 | 668 | 665 | 665 | 4,000 | 665 |
| 2006-08-18 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2006-08-15 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2006-07-28 | 664 | 665 | 664 | 665 | 8,000 | 665 |
| 2006-07-21 | 658 | 658 | 658 | 658 | 2,000 | 658 |
| 2006-07-13 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2006-07-11 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2006-06-28 | 681 | 681 | 681 | 681 | 4,000 | 681 |
| 2006-06-27 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2006-06-21 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-06-20 | 649 | 649 | 649 | 649 | 9,000 | 649 |
| 2006-06-19 | 630 | 641 | 630 | 641 | 2,000 | 641 |
| 2006-06-14 | 616 | 625 | 607 | 625 | 6,000 | 625 |
| 2006-06-05 | 632 | 632 | 628 | 628 | 5,000 | 628 |
| 2006-05-29 | 663 | 663 | 663 | 663 | 4,000 | 663 |
| 2006-05-26 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2006-05-19 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 2006-05-18 | 650 | 661 | 650 | 661 | 2,000 | 661 |
| 2006-05-10 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-04-28 | 653 | 653 | 650 | 650 | 6,000 | 650 |
| 2006-04-24 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2006-04-21 | 657 | 657 | 657 | 657 | 2,000 | 657 |
| 2006-04-20 | 641 | 648 | 641 | 648 | 4,000 | 648 |
| 2006-04-17 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2006-04-14 | 641 | 642 | 641 | 642 | 2,000 | 642 |
| 2006-04-13 | 650 | 650 | 640 | 640 | 11,000 | 640 |
| 2006-04-10 | 642 | 642 | 642 | 642 | 5,000 | 642 |
| 2006-04-07 | 662 | 662 | 662 | 662 | 3,000 | 662 |
| 2006-04-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-04-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-04-04 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2006-04-03 | 669 | 669 | 669 | 669 | 3,000 | 669 |
| 2006-03-28 | 709 | 709 | 669 | 669 | 5,000 | 669 |
| 2006-03-27 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-03-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-03-22 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2006-03-20 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2006-03-16 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-03-15 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-03-14 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-02-28 | 710 | 710 | 660 | 660 | 6,000 | 660 |
| 2006-02-27 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2006-02-22 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2006-02-21 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 2006-02-20 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2006-02-13 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2006-02-06 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2006-01-30 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2006-01-20 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2006-01-18 | 685 | 685 | 671 | 671 | 2,000 | 671 |
| 2006-01-16 | 695 | 695 | 695 | 695 | 4,000 | 695 |
| 2006-01-12 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2006-01-05 | 669 | 669 | 669 | 669 | 1,000 | 669 |
分割・併合履歴 ： なし
