7486 サンリン(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2011-12-28 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 2011-12-27 | 522 | 525 | 522 | 525 | 2,000 | 525 |
| 2011-12-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2011-12-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2011-12-21 | 529 | 529 | 529 | 529 | 3,000 | 529 |
| 2011-12-20 | 529 | 529 | 510 | 510 | 10,000 | 510 |
| 2011-12-19 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2011-12-16 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2011-12-15 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2011-12-13 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2011-12-12 | 503 | 503 | 503 | 503 | 3,000 | 503 |
| 2011-12-08 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2011-11-28 | 495 | 495 | 495 | 495 | 5,000 | 495 |
| 2011-11-25 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2011-11-21 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2011-11-18 | 500 | 500 | 499 | 499 | 2,000 | 499 |
| 2011-10-28 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 2011-10-27 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2011-10-25 | 498 | 510 | 498 | 510 | 4,000 | 510 |
| 2011-10-21 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 2011-10-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2011-10-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2011-09-28 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2011-09-27 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2011-09-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2011-09-21 | 509 | 509 | 509 | 509 | 3,000 | 509 |
| 2011-09-20 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2011-09-16 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2011-09-13 | 515 | 515 | 510 | 510 | 6,000 | 510 |
| 2011-08-29 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2011-08-26 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2011-08-22 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2011-08-19 | 529 | 530 | 529 | 530 | 4,000 | 530 |
| 2011-08-16 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2011-08-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2011-07-28 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 2011-07-27 | 530 | 535 | 530 | 535 | 3,000 | 535 |
| 2011-07-26 | 520 | 525 | 520 | 525 | 3,000 | 525 |
| 2011-07-21 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2011-07-20 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2011-07-14 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2011-06-28 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2011-06-27 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2011-06-21 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2011-06-20 | 546 | 546 | 546 | 546 | 8,000 | 546 |
| 2011-06-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2011-06-16 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2011-06-15 | 505 | 510 | 505 | 510 | 4,000 | 510 |
| 2011-06-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2011-06-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2011-06-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2011-05-30 | 508 | 508 | 508 | 508 | 4,000 | 508 |
| 2011-05-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2011-05-20 | 495 | 495 | 489 | 489 | 3,000 | 489 |
| 2011-05-19 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2011-05-18 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2011-05-16 | 487 | 487 | 487 | 487 | 3,000 | 487 |
| 2011-05-13 | 487 | 487 | 482 | 482 | 5,000 | 482 |
| 2011-04-28 | 504 | 504 | 504 | 504 | 4,000 | 504 |
| 2011-04-27 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2011-04-25 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2011-04-21 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2011-04-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2011-04-18 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2011-04-13 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2011-03-28 | 500 | 520 | 500 | 520 | 5,000 | 520 |
| 2011-03-25 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2011-03-18 | 519 | 519 | 519 | 519 | 5,000 | 519 |
| 2011-03-11 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2011-02-28 | 547 | 547 | 547 | 547 | 4,000 | 547 |
| 2011-02-25 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2011-02-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2011-02-22 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2011-02-21 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 2011-02-18 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 2011-02-17 | 552 | 552 | 552 | 552 | 6,000 | 552 |
| 2011-02-15 | 553 | 555 | 552 | 552 | 3,000 | 552 |
| 2011-02-14 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2011-02-10 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2011-02-02 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2011-01-28 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2011-01-27 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2011-01-24 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2011-01-21 | 576 | 576 | 548 | 548 | 4,000 | 548 |
| 2011-01-19 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2011-01-12 | 530 | 578 | 530 | 578 | 2,000 | 578 |
分割・併合履歴 ： なし
