7486 サンリン(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2012-12-27 | 590 | 600 | 590 | 600 | 4,000 | 600 |
| 2012-12-26 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2012-12-21 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2012-12-20 | 563 | 590 | 563 | 590 | 11,000 | 590 |
| 2012-12-19 | 555 | 555 | 553 | 553 | 2,000 | 553 |
| 2012-12-18 | 541 | 545 | 541 | 545 | 2,000 | 545 |
| 2012-12-14 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2012-12-12 | 532 | 542 | 532 | 542 | 2,000 | 542 |
| 2012-12-11 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2012-12-04 | 535 | 535 | 531 | 531 | 2,000 | 531 |
| 2012-12-03 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2012-11-29 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2012-11-28 | 531 | 531 | 531 | 531 | 5,000 | 531 |
| 2012-11-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2012-11-26 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2012-11-21 | 562 | 562 | 562 | 562 | 3,000 | 562 |
| 2012-11-20 | 526 | 535 | 525 | 535 | 4,000 | 535 |
| 2012-11-19 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2012-11-16 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2012-11-12 | 520 | 520 | 510 | 510 | 3,000 | 510 |
| 2012-11-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2012-10-29 | 568 | 568 | 568 | 568 | 5,000 | 568 |
| 2012-10-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2012-10-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2012-10-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2012-10-19 | 554 | 554 | 554 | 554 | 2,000 | 554 |
| 2012-10-18 | 550 | 550 | 546 | 546 | 3,000 | 546 |
| 2012-10-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2012-10-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2012-09-28 | 568 | 568 | 568 | 568 | 4,000 | 568 |
| 2012-09-27 | 549 | 550 | 549 | 550 | 2,000 | 550 |
| 2012-09-21 | 566 | 566 | 549 | 549 | 3,000 | 549 |
| 2012-09-20 | 567 | 567 | 567 | 567 | 2,000 | 567 |
| 2012-09-18 | 535 | 537 | 535 | 537 | 4,000 | 537 |
| 2012-09-14 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2012-08-28 | 544 | 544 | 544 | 544 | 5,000 | 544 |
| 2012-08-27 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 2012-08-22 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2012-08-21 | 546 | 550 | 546 | 550 | 4,000 | 550 |
| 2012-08-20 | 541 | 541 | 541 | 541 | 3,000 | 541 |
| 2012-08-16 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2012-07-30 | 575 | 575 | 575 | 575 | 9,000 | 575 |
| 2012-07-27 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2012-07-26 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 2012-07-25 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2012-07-24 | 565 | 565 | 554 | 554 | 2,000 | 554 |
| 2012-07-23 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2012-07-20 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2012-07-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2012-07-17 | 560 | 570 | 560 | 561 | 7,000 | 561 |
| 2012-06-28 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2012-06-27 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2012-06-26 | 584 | 588 | 584 | 588 | 2,000 | 588 |
| 2012-06-21 | 599 | 599 | 569 | 569 | 2,000 | 569 |
| 2012-06-20 | 599 | 599 | 599 | 599 | 7,000 | 599 |
| 2012-06-19 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2012-06-18 | 566 | 566 | 566 | 566 | 4,000 | 566 |
| 2012-06-15 | 550 | 560 | 550 | 560 | 2,000 | 560 |
| 2012-05-28 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2012-05-25 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2012-05-21 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 2012-05-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2012-05-01 | 582 | 582 | 582 | 582 | 4,000 | 582 |
| 2012-04-27 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2012-04-20 | 554 | 554 | 554 | 554 | 3,000 | 554 |
| 2012-04-18 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2012-04-17 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2012-04-16 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2012-04-05 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2012-04-02 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2012-03-29 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2012-03-28 | 591 | 591 | 591 | 591 | 3,000 | 591 |
| 2012-03-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2012-03-21 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 2012-03-16 | 560 | 563 | 560 | 563 | 3,000 | 563 |
| 2012-03-05 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2012-03-01 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2012-02-28 | 575 | 584 | 575 | 584 | 4,000 | 584 |
| 2012-02-27 | 550 | 556 | 550 | 556 | 2,000 | 556 |
| 2012-02-24 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2012-02-21 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2012-02-15 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2012-02-14 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2012-02-13 | 520 | 530 | 520 | 530 | 2,000 | 530 |
| 2012-02-10 | 510 | 520 | 510 | 520 | 3,000 | 520 |
| 2012-02-02 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2012-01-31 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2012-01-30 | 505 | 510 | 505 | 510 | 8,000 | 510 |
| 2012-01-26 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2012-01-24 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2012-01-23 | 506 | 516 | 506 | 516 | 2,000 | 516 |
| 2012-01-20 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 2012-01-19 | 506 | 509 | 506 | 509 | 2,000 | 509 |
| 2012-01-16 | 505 | 505 | 500 | 500 | 4,000 | 500 |
| 2012-01-13 | 510 | 510 | 505 | 505 | 5,000 | 505 |
| 2012-01-12 | 518 | 518 | 518 | 518 | 1,000 | 518 |
分割・併合履歴 ： なし
