7486 サンリン(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-28 | 689 | 689 | 689 | 689 | 4,000 | 689 |
| 2017-12-27 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2017-12-21 | 662 | 666 | 662 | 666 | 4,000 | 666 |
| 2017-12-19 | 660 | 669 | 660 | 669 | 4,000 | 669 |
| 2017-12-18 | 670 | 670 | 657 | 660 | 5,000 | 660 |
| 2017-12-15 | 666 | 666 | 666 | 666 | 9,000 | 666 |
| 2017-12-14 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2017-12-13 | 662 | 663 | 662 | 663 | 3,000 | 663 |
| 2017-12-12 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2017-12-11 | 662 | 662 | 652 | 657 | 3,000 | 657 |
| 2017-12-08 | 655 | 662 | 655 | 662 | 2,000 | 662 |
| 2017-12-06 | 650 | 650 | 648 | 649 | 3,000 | 649 |
| 2017-11-29 | 645 | 645 | 644 | 644 | 2,000 | 644 |
| 2017-11-28 | 645 | 645 | 645 | 645 | 8,000 | 645 |
| 2017-11-27 | 655 | 655 | 650 | 655 | 7,000 | 655 |
| 2017-11-22 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2017-11-21 | 658 | 658 | 657 | 657 | 4,000 | 657 |
| 2017-11-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2017-11-16 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 2017-11-15 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2017-11-13 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 2017-11-09 | 690 | 695 | 641 | 641 | 8,000 | 641 |
| 2017-11-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2017-10-31 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2017-10-30 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 2017-10-27 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2017-10-25 | 632 | 632 | 632 | 632 | 3,000 | 632 |
| 2017-10-24 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2017-10-23 | 634 | 634 | 630 | 630 | 3,000 | 630 |
| 2017-10-20 | 636 | 636 | 636 | 636 | 3,000 | 636 |
| 2017-10-19 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2017-10-17 | 640 | 640 | 636 | 636 | 2,000 | 636 |
| 2017-10-16 | 638 | 645 | 638 | 644 | 6,000 | 644 |
| 2017-10-10 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2017-10-04 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2017-09-29 | 634 | 640 | 634 | 640 | 2,000 | 640 |
| 2017-09-28 | 662 | 662 | 662 | 662 | 3,000 | 662 |
| 2017-09-21 | 626 | 630 | 626 | 630 | 8,000 | 630 |
| 2017-09-19 | 627 | 627 | 626 | 626 | 2,000 | 626 |
| 2017-09-15 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2017-09-08 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2017-09-05 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 2017-08-28 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2017-08-21 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2017-08-18 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2017-08-16 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2017-08-08 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2017-07-28 | 620 | 630 | 620 | 630 | 8,000 | 630 |
| 2017-07-27 | 635 | 635 | 630 | 630 | 6,000 | 630 |
| 2017-07-26 | 635 | 635 | 630 | 630 | 3,000 | 630 |
| 2017-07-25 | 627 | 630 | 627 | 630 | 3,000 | 630 |
| 2017-07-21 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 2017-06-28 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 2017-06-27 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2017-06-21 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2017-06-20 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2017-06-19 | 635 | 635 | 634 | 634 | 3,000 | 634 |
| 2017-06-15 | 635 | 635 | 635 | 635 | 7,000 | 635 |
| 2017-06-13 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2017-06-09 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2017-06-08 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2017-06-01 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2017-05-31 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2017-05-30 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2017-05-29 | 608 | 617 | 608 | 617 | 6,000 | 617 |
| 2017-05-26 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2017-05-24 | 616 | 616 | 615 | 615 | 2,000 | 615 |
| 2017-05-19 | 618 | 618 | 618 | 618 | 3,000 | 618 |
| 2017-05-12 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2017-05-02 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2017-04-28 | 609 | 610 | 607 | 607 | 8,000 | 607 |
| 2017-04-27 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2017-04-26 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2017-04-25 | 614 | 615 | 614 | 615 | 2,000 | 615 |
| 2017-04-21 | 615 | 615 | 611 | 611 | 5,000 | 611 |
| 2017-04-20 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2017-04-14 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2017-04-10 | 612 | 612 | 606 | 606 | 9,000 | 606 |
| 2017-04-06 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2017-03-30 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2017-03-28 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2017-03-27 | 645 | 645 | 640 | 640 | 5,000 | 640 |
| 2017-03-24 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2017-03-21 | 641 | 641 | 639 | 639 | 7,000 | 639 |
| 2017-03-17 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2017-03-16 | 648 | 648 | 641 | 641 | 5,000 | 641 |
| 2017-03-13 | 649 | 651 | 649 | 651 | 5,000 | 651 |
| 2017-03-10 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2017-03-02 | 655 | 655 | 650 | 650 | 3,000 | 650 |
| 2017-03-01 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2017-02-28 | 679 | 679 | 679 | 679 | 3,000 | 679 |
| 2017-02-27 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 2017-02-21 | 688 | 688 | 688 | 688 | 3,000 | 688 |
| 2017-02-20 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2017-02-07 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2017-01-31 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2017-01-30 | 666 | 667 | 666 | 667 | 6,000 | 667 |
| 2017-01-27 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2017-01-26 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2017-01-20 | 654 | 654 | 654 | 654 | 2,000 | 654 |
| 2017-01-18 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2017-01-17 | 645 | 651 | 645 | 651 | 2,000 | 651 |
| 2017-01-12 | 639 | 639 | 639 | 639 | 1,000 | 639 |
分割・併合履歴 ： なし
