7486 サンリン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 562 | 562 | 562 | 562 | 4,000 | 562 |
| 2009-12-25 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 2009-12-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-12-21 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2009-12-18 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 2009-12-08 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2009-11-30 | 522 | 522 | 522 | 522 | 5,000 | 522 |
| 2009-11-27 | 502 | 502 | 502 | 502 | 5,000 | 502 |
| 2009-11-20 | 508 | 510 | 508 | 510 | 3,000 | 510 |
| 2009-11-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-11-12 | 509 | 509 | 508 | 508 | 2,000 | 508 |
| 2009-11-10 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2009-11-04 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2009-11-02 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2009-10-29 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2009-10-28 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2009-10-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2009-10-23 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2009-10-22 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2009-10-21 | 503 | 503 | 503 | 503 | 3,000 | 503 |
| 2009-10-20 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2009-10-16 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2009-10-09 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2009-10-08 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2009-10-02 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2009-09-28 | 525 | 525 | 523 | 523 | 5,000 | 523 |
| 2009-09-25 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2009-09-18 | 512 | 512 | 512 | 512 | 3,000 | 512 |
| 2009-09-08 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2009-09-03 | 502 | 502 | 502 | 502 | 4,000 | 502 |
| 2009-08-28 | 532 | 532 | 532 | 532 | 3,000 | 532 |
| 2009-08-27 | 515 | 524 | 508 | 524 | 6,000 | 524 |
| 2009-08-26 | 513 | 513 | 513 | 513 | 2,000 | 513 |
| 2009-08-21 | 534 | 534 | 534 | 534 | 2,000 | 534 |
| 2009-08-18 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2009-08-17 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2009-08-12 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-08-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-08-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2009-07-28 | 536 | 536 | 536 | 536 | 8,000 | 536 |
| 2009-07-27 | 533 | 536 | 514 | 536 | 9,000 | 536 |
| 2009-07-24 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 2009-07-21 | 567 | 567 | 545 | 545 | 4,000 | 545 |
| 2009-07-17 | 554 | 555 | 544 | 547 | 4,000 | 547 |
| 2009-06-29 | 596 | 596 | 596 | 596 | 3,000 | 596 |
| 2009-06-19 | 549 | 549 | 549 | 549 | 9,000 | 549 |
| 2009-06-17 | 530 | 530 | 522 | 522 | 3,000 | 522 |
| 2009-06-16 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2009-06-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-05-28 | 481 | 490 | 481 | 490 | 5,000 | 490 |
| 2009-05-27 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2009-05-25 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2009-05-21 | 467 | 477 | 467 | 477 | 3,000 | 477 |
| 2009-05-20 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2009-05-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-05-13 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2009-05-08 | 430 | 430 | 425 | 425 | 3,000 | 425 |
| 2009-04-30 | 439 | 439 | 435 | 435 | 4,000 | 435 |
| 2009-04-28 | 480 | 480 | 460 | 460 | 5,000 | 460 |
| 2009-04-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-04-21 | 485 | 489 | 485 | 489 | 3,000 | 489 |
| 2009-04-20 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-04-14 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2009-04-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-04-06 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2009-03-30 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2009-03-27 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2009-03-24 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2009-03-23 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2009-03-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2009-03-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-03-11 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2009-03-02 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 2009-02-27 | 490 | 490 | 490 | 490 | 13,000 | 490 |
| 2009-02-26 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 2009-02-25 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2009-02-20 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2009-02-10 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-02-02 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2009-01-28 | 519 | 522 | 519 | 522 | 4,000 | 522 |
| 2009-01-27 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2009-01-26 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 2009-01-21 | 530 | 530 | 500 | 500 | 7,000 | 500 |
| 2009-01-20 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2009-01-09 | 500 | 500 | 500 | 500 | 2,000 | 500 |
分割・併合履歴 ： なし
