7486 サンリン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 523 | 523 | 523 | 523 | 5,000 | 523 |
| 2008-12-26 | 487 | 497 | 487 | 497 | 2,000 | 497 |
| 2008-12-19 | 487 | 492 | 472 | 472 | 14,000 | 472 |
| 2008-12-17 | 470 | 476 | 470 | 476 | 5,000 | 476 |
| 2008-12-15 | 470 | 471 | 470 | 470 | 6,000 | 470 |
| 2008-11-28 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2008-11-21 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2008-11-20 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-11-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-10-28 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 2008-10-27 | 461 | 476 | 461 | 476 | 4,000 | 476 |
| 2008-10-24 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-10-21 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2008-10-16 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-09-30 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2008-09-29 | 510 | 510 | 480 | 480 | 5,000 | 480 |
| 2008-09-26 | 485 | 500 | 485 | 500 | 2,000 | 500 |
| 2008-09-19 | 495 | 500 | 495 | 500 | 4,000 | 500 |
| 2008-09-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-09-08 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-09-01 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2008-08-28 | 509 | 509 | 508 | 508 | 5,000 | 508 |
| 2008-08-27 | 499 | 500 | 499 | 500 | 4,000 | 500 |
| 2008-08-25 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-08-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-08-21 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2008-08-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-08-01 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2008-07-31 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-07-28 | 530 | 543 | 500 | 500 | 12,000 | 500 |
| 2008-07-25 | 511 | 517 | 511 | 517 | 2,000 | 517 |
| 2008-07-18 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2008-07-17 | 506 | 520 | 503 | 520 | 4,000 | 520 |
| 2008-07-15 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 2008-07-07 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2008-07-03 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2008-06-30 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2008-06-27 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2008-06-20 | 530 | 530 | 530 | 530 | 12,000 | 530 |
| 2008-06-19 | 509 | 509 | 509 | 509 | 3,000 | 509 |
| 2008-06-18 | 509 | 509 | 509 | 509 | 3,000 | 509 |
| 2008-06-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-06-16 | 493 | 493 | 493 | 493 | 2,000 | 493 |
| 2008-06-13 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2008-06-11 | 485 | 485 | 484 | 484 | 2,000 | 484 |
| 2008-06-10 | 495 | 495 | 480 | 480 | 5,000 | 480 |
| 2008-06-09 | 485 | 495 | 485 | 495 | 5,000 | 495 |
| 2008-05-28 | 496 | 510 | 496 | 510 | 6,000 | 510 |
| 2008-05-27 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2008-05-21 | 543 | 543 | 543 | 543 | 2,000 | 543 |
| 2008-05-20 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2008-05-19 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2008-04-28 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2008-04-25 | 550 | 560 | 550 | 560 | 3,000 | 560 |
| 2008-04-21 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2008-04-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-03-28 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2008-03-25 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2008-03-12 | 499 | 500 | 499 | 500 | 2,000 | 500 |
| 2008-03-10 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2008-02-28 | 550 | 552 | 550 | 550 | 10,000 | 550 |
| 2008-02-27 | 551 | 551 | 549 | 550 | 4,000 | 550 |
| 2008-02-26 | 551 | 551 | 550 | 550 | 2,000 | 550 |
| 2008-02-21 | 550 | 551 | 550 | 551 | 3,000 | 551 |
| 2008-02-13 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2008-02-12 | 529 | 530 | 529 | 530 | 2,000 | 530 |
| 2008-01-28 | 570 | 571 | 570 | 571 | 6,000 | 571 |
| 2008-01-21 | 567 | 567 | 566 | 567 | 4,000 | 567 |
| 2008-01-17 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2008-01-15 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2008-01-08 | 564 | 590 | 564 | 590 | 4,000 | 590 |
| 2008-01-04 | 561 | 562 | 561 | 562 | 2,000 | 562 |
分割・併合履歴 ： なし
