7486 サンリン(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 604 | 604 | 604 | 604 | 5,000 | 604 |
| 2013-12-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2013-12-25 | 596 | 596 | 596 | 596 | 3,000 | 596 |
| 2013-12-20 | 599 | 599 | 596 | 596 | 4,000 | 596 |
| 2013-12-19 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2013-12-18 | 609 | 609 | 605 | 605 | 9,000 | 605 |
| 2013-12-17 | 592 | 600 | 592 | 600 | 4,000 | 600 |
| 2013-12-11 | 592 | 592 | 592 | 592 | 2,000 | 592 |
| 2013-12-03 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2013-12-02 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2013-11-29 | 585 | 587 | 585 | 587 | 2,000 | 587 |
| 2013-11-28 | 591 | 591 | 579 | 585 | 12,000 | 585 |
| 2013-11-27 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 2013-11-25 | 603 | 603 | 590 | 590 | 12,000 | 590 |
| 2013-11-22 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2013-11-21 | 607 | 607 | 607 | 607 | 2,000 | 607 |
| 2013-11-20 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2013-11-18 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2013-11-15 | 605 | 605 | 597 | 597 | 2,000 | 597 |
| 2013-11-14 | 600 | 600 | 595 | 595 | 5,000 | 595 |
| 2013-11-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2013-11-07 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2013-10-30 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2013-10-28 | 611 | 611 | 609 | 609 | 7,000 | 609 |
| 2013-10-25 | 620 | 620 | 615 | 615 | 3,000 | 615 |
| 2013-10-23 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2013-10-21 | 620 | 620 | 611 | 611 | 5,000 | 611 |
| 2013-10-18 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2013-10-11 | 626 | 626 | 613 | 613 | 4,000 | 613 |
| 2013-10-04 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2013-09-30 | 618 | 618 | 618 | 618 | 3,000 | 618 |
| 2013-09-27 | 607 | 610 | 600 | 610 | 12,000 | 610 |
| 2013-09-26 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2013-09-20 | 608 | 608 | 608 | 608 | 3,000 | 608 |
| 2013-09-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2013-09-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2013-09-10 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2013-08-28 | 598 | 618 | 598 | 618 | 6,000 | 618 |
| 2013-08-27 | 615 | 618 | 608 | 608 | 6,000 | 608 |
| 2013-08-26 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2013-08-23 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2013-08-21 | 624 | 624 | 624 | 624 | 2,000 | 624 |
| 2013-08-07 | 620 | 620 | 600 | 600 | 3,000 | 600 |
| 2013-07-29 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 2013-07-26 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2013-07-23 | 625 | 635 | 625 | 635 | 6,000 | 635 |
| 2013-07-19 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2013-07-18 | 620 | 630 | 620 | 630 | 3,000 | 630 |
| 2013-07-16 | 620 | 629 | 620 | 629 | 2,000 | 629 |
| 2013-07-02 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2013-07-01 | 610 | 610 | 600 | 600 | 2,000 | 600 |
| 2013-06-28 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 2013-06-27 | 625 | 640 | 625 | 640 | 4,000 | 640 |
| 2013-06-26 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2013-06-24 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2013-06-21 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2013-06-20 | 640 | 648 | 640 | 648 | 8,000 | 648 |
| 2013-06-19 | 625 | 630 | 625 | 630 | 2,000 | 630 |
| 2013-06-18 | 615 | 615 | 611 | 615 | 4,000 | 615 |
| 2013-05-28 | 618 | 618 | 618 | 618 | 4,000 | 618 |
| 2013-05-24 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2013-05-23 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2013-05-22 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2013-05-21 | 659 | 659 | 659 | 659 | 2,000 | 659 |
| 2013-05-20 | 600 | 630 | 600 | 630 | 2,000 | 630 |
| 2013-05-13 | 599 | 600 | 591 | 600 | 3,000 | 600 |
| 2013-05-07 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2013-05-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2013-04-30 | 600 | 600 | 580 | 580 | 5,000 | 580 |
| 2013-04-26 | 607 | 607 | 603 | 603 | 2,000 | 603 |
| 2013-04-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2013-04-22 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 2013-04-19 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2013-04-18 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2013-04-05 | 581 | 585 | 581 | 585 | 2,000 | 585 |
| 2013-03-28 | 657 | 657 | 657 | 657 | 4,000 | 657 |
| 2013-03-27 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2013-03-21 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2013-03-11 | 600 | 600 | 570 | 580 | 6,000 | 580 |
| 2013-03-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2013-03-05 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2013-03-04 | 582 | 582 | 582 | 582 | 2,000 | 582 |
| 2013-03-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2013-02-28 | 605 | 605 | 605 | 605 | 4,000 | 605 |
| 2013-02-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2013-02-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2013-02-21 | 573 | 573 | 573 | 573 | 3,000 | 573 |
| 2013-02-20 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2013-02-19 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2013-02-06 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2013-01-29 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2013-01-28 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2013-01-25 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2013-01-21 | 597 | 597 | 570 | 570 | 4,000 | 570 |
| 2013-01-18 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2013-01-16 | 590 | 590 | 581 | 581 | 2,000 | 581 |
分割・併合履歴 ： なし
