7486 サンリン(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-28 | 659 | 659 | 659 | 659 | 4,000 | 659 |
| 2016-12-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2016-12-26 | 650 | 650 | 640 | 646 | 7,000 | 646 |
| 2016-12-22 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2016-12-21 | 648 | 650 | 648 | 650 | 3,000 | 650 |
| 2016-12-15 | 645 | 645 | 645 | 645 | 7,000 | 645 |
| 2016-12-14 | 645 | 645 | 644 | 644 | 3,000 | 644 |
| 2016-11-28 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2016-11-21 | 628 | 628 | 628 | 628 | 3,000 | 628 |
| 2016-11-18 | 615 | 615 | 610 | 610 | 3,000 | 610 |
| 2016-11-01 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2016-10-28 | 599 | 601 | 599 | 601 | 5,000 | 601 |
| 2016-10-26 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2016-10-25 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2016-10-21 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 2016-10-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2016-10-17 | 589 | 590 | 589 | 590 | 2,000 | 590 |
| 2016-10-05 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2016-10-04 | 588 | 588 | 588 | 588 | 2,000 | 588 |
| 2016-10-03 | 591 | 591 | 582 | 590 | 6,000 | 590 |
| 2016-09-28 | 591 | 601 | 591 | 601 | 5,000 | 601 |
| 2016-09-27 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2016-09-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2016-09-21 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2016-09-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2016-09-16 | 600 | 600 | 591 | 591 | 4,000 | 591 |
| 2016-08-29 | 619 | 619 | 619 | 619 | 4,000 | 619 |
| 2016-08-19 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 2016-08-10 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2016-08-08 | 581 | 589 | 581 | 589 | 15,000 | 589 |
| 2016-08-01 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2016-07-28 | 608 | 618 | 608 | 618 | 8,000 | 618 |
| 2016-07-27 | 628 | 628 | 628 | 628 | 2,000 | 628 |
| 2016-07-26 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2016-07-25 | 626 | 626 | 626 | 626 | 2,000 | 626 |
| 2016-07-21 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2016-07-20 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2016-06-30 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2016-06-28 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2016-06-27 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2016-06-21 | 623 | 623 | 623 | 623 | 2,000 | 623 |
| 2016-06-17 | 616 | 616 | 615 | 615 | 2,000 | 615 |
| 2016-06-15 | 626 | 626 | 626 | 626 | 8,000 | 626 |
| 2016-06-14 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2016-06-13 | 591 | 599 | 591 | 598 | 3,000 | 598 |
| 2016-06-10 | 591 | 591 | 591 | 591 | 3,000 | 591 |
| 2016-05-30 | 599 | 601 | 599 | 601 | 4,000 | 601 |
| 2016-05-27 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2016-05-26 | 602 | 608 | 602 | 608 | 4,000 | 608 |
| 2016-05-25 | 610 | 610 | 608 | 608 | 2,000 | 608 |
| 2016-05-20 | 603 | 608 | 603 | 608 | 3,000 | 608 |
| 2016-05-18 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2016-05-17 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2016-05-13 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2016-05-12 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2016-05-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2016-05-09 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2016-05-06 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2016-04-28 | 619 | 619 | 603 | 603 | 5,000 | 603 |
| 2016-04-27 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2016-04-25 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2016-04-21 | 608 | 608 | 608 | 608 | 2,000 | 608 |
| 2016-04-20 | 595 | 601 | 595 | 600 | 6,000 | 600 |
| 2016-04-05 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2016-03-28 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2016-03-18 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2016-03-15 | 584 | 584 | 583 | 583 | 2,000 | 583 |
| 2016-03-14 | 590 | 591 | 590 | 591 | 3,000 | 591 |
| 2016-03-01 | 588 | 588 | 578 | 578 | 2,000 | 578 |
| 2016-02-29 | 586 | 596 | 586 | 596 | 4,000 | 596 |
| 2016-02-26 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2016-02-24 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2016-02-22 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2016-02-19 | 591 | 609 | 591 | 609 | 3,000 | 609 |
| 2016-02-18 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2016-02-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2016-02-15 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2016-02-12 | 588 | 588 | 588 | 588 | 2,000 | 588 |
| 2016-02-10 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2016-02-09 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2016-02-08 | 590 | 590 | 588 | 588 | 3,000 | 588 |
| 2016-01-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2016-01-28 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2016-01-27 | 610 | 612 | 610 | 612 | 3,000 | 612 |
| 2016-01-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2016-01-21 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 2016-01-15 | 590 | 590 | 588 | 588 | 3,000 | 588 |
分割・併合履歴 ： なし
