7486 サンリン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-28 | 607 | 607 | 607 | 607 | 4,000 | 607 |
| 2015-12-22 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2015-12-21 | 604 | 604 | 588 | 588 | 8,000 | 588 |
| 2015-12-18 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2015-12-17 | 615 | 615 | 612 | 612 | 2,000 | 612 |
| 2015-12-16 | 649 | 649 | 619 | 622 | 6,000 | 622 |
| 2015-12-15 | 618 | 619 | 618 | 618 | 7,000 | 618 |
| 2015-12-10 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2015-12-09 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2015-12-08 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2015-11-30 | 600 | 600 | 590 | 590 | 5,000 | 590 |
| 2015-11-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2015-11-25 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2015-11-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2015-11-20 | 598 | 600 | 598 | 600 | 3,000 | 600 |
| 2015-11-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2015-11-16 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2015-11-11 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2015-11-10 | 598 | 598 | 588 | 588 | 2,000 | 588 |
| 2015-11-09 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2015-10-28 | 601 | 601 | 599 | 599 | 6,000 | 599 |
| 2015-10-21 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2015-10-20 | 600 | 600 | 582 | 582 | 2,000 | 582 |
| 2015-10-19 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2015-10-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2015-10-01 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2015-09-28 | 637 | 637 | 637 | 637 | 3,000 | 637 |
| 2015-09-25 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2015-09-18 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2015-09-16 | 591 | 591 | 590 | 590 | 3,000 | 590 |
| 2015-09-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2015-09-01 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2015-08-28 | 609 | 609 | 609 | 609 | 4,000 | 609 |
| 2015-08-21 | 581 | 581 | 580 | 580 | 5,000 | 580 |
| 2015-08-20 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2015-08-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2015-08-14 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2015-08-12 | 587 | 587 | 587 | 587 | 2,000 | 587 |
| 2015-08-11 | 586 | 588 | 586 | 587 | 3,000 | 587 |
| 2015-08-10 | 587 | 587 | 585 | 585 | 2,000 | 585 |
| 2015-08-06 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2015-08-05 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2015-08-04 | 602 | 602 | 602 | 602 | 3,000 | 602 |
| 2015-07-30 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2015-07-29 | 607 | 607 | 607 | 607 | 3,000 | 607 |
| 2015-07-28 | 618 | 618 | 605 | 605 | 12,000 | 605 |
| 2015-07-24 | 625 | 625 | 620 | 620 | 2,000 | 620 |
| 2015-07-23 | 627 | 631 | 627 | 630 | 4,000 | 630 |
| 2015-07-22 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2015-07-21 | 637 | 637 | 627 | 627 | 4,000 | 627 |
| 2015-07-17 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2015-07-16 | 647 | 647 | 637 | 637 | 2,000 | 637 |
| 2015-07-15 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2015-07-14 | 637 | 647 | 637 | 647 | 2,000 | 647 |
| 2015-07-08 | 610 | 610 | 609 | 609 | 7,000 | 609 |
| 2015-07-06 | 602 | 605 | 602 | 605 | 2,000 | 605 |
| 2015-07-01 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2015-06-29 | 617 | 617 | 617 | 617 | 5,000 | 617 |
| 2015-06-26 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2015-06-22 | 625 | 625 | 625 | 625 | 9,000 | 625 |
| 2015-06-19 | 613 | 620 | 613 | 620 | 9,000 | 620 |
| 2015-06-18 | 625 | 630 | 623 | 623 | 8,000 | 623 |
| 2015-06-17 | 633 | 633 | 628 | 630 | 12,000 | 630 |
| 2015-06-16 | 650 | 650 | 633 | 633 | 11,000 | 633 |
| 2015-06-12 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2015-06-08 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2015-06-04 | 633 | 633 | 633 | 633 | 3,000 | 633 |
| 2015-05-28 | 633 | 633 | 633 | 633 | 4,000 | 633 |
| 2015-05-27 | 634 | 637 | 634 | 637 | 4,000 | 637 |
| 2015-05-21 | 642 | 642 | 642 | 642 | 3,000 | 642 |
| 2015-05-20 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2015-05-19 | 648 | 648 | 647 | 647 | 2,000 | 647 |
| 2015-05-08 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2015-05-01 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2015-04-28 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 2015-04-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2015-04-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2015-04-23 | 640 | 641 | 640 | 641 | 10,000 | 641 |
| 2015-04-22 | 659 | 659 | 650 | 650 | 3,000 | 650 |
| 2015-04-21 | 659 | 659 | 659 | 659 | 2,000 | 659 |
| 2015-04-13 | 650 | 650 | 649 | 650 | 3,000 | 650 |
| 2015-03-31 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2015-03-30 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2015-03-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2015-03-25 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2015-03-24 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2015-03-23 | 673 | 673 | 673 | 673 | 2,000 | 673 |
| 2015-03-20 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2015-03-19 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2015-03-16 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2015-03-12 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2015-03-02 | 662 | 662 | 662 | 662 | 4,000 | 662 |
| 2015-02-25 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2015-02-20 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 2015-02-19 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2015-02-12 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2015-02-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2015-01-30 | 610 | 620 | 610 | 620 | 2,000 | 620 |
| 2015-01-28 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2015-01-27 | 623 | 630 | 623 | 630 | 2,000 | 630 |
| 2015-01-26 | 627 | 627 | 626 | 626 | 7,000 | 626 |
| 2015-01-23 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2015-01-21 | 625 | 625 | 617 | 617 | 5,000 | 617 |
| 2015-01-20 | 618 | 624 | 618 | 618 | 3,000 | 618 |
| 2015-01-19 | 618 | 618 | 618 | 618 | 3,000 | 618 |
| 2015-01-16 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2015-01-15 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2015-01-14 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2015-01-08 | 624 | 630 | 624 | 630 | 2,000 | 630 |
| 2015-01-07 | 619 | 619 | 615 | 615 | 5,000 | 615 |
分割・併合履歴 ： なし
