7486 サンリン(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2018-12-27 | 699 | 712 | 695 | 712 | 700 | 712 |
| 2018-12-26 | 670 | 680 | 661 | 680 | 1,900 | 680 |
| 2018-12-25 | 710 | 710 | 690 | 690 | 800 | 690 |
| 2018-12-21 | 715 | 715 | 715 | 715 | 2,100 | 715 |
| 2018-12-20 | 685 | 695 | 685 | 695 | 400 | 695 |
| 2018-12-19 | 700 | 700 | 685 | 685 | 1,100 | 685 |
| 2018-12-18 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2018-12-17 | 746 | 757 | 730 | 730 | 5,900 | 730 |
| 2018-12-14 | 715 | 715 | 707 | 710 | 1,800 | 710 |
| 2018-12-13 | 715 | 715 | 715 | 715 | 200 | 715 |
| 2018-12-12 | - | - | - | 690 | - | 690 |
| 2018-12-11 | 679 | 690 | 679 | 690 | 700 | 690 |
| 2018-12-10 | 679 | 679 | 671 | 672 | 3,100 | 672 |
| 2018-12-07 | 680 | 680 | 680 | 680 | 400 | 680 |
| 2018-12-06 | 696 | 696 | 696 | 696 | 100 | 696 |
| 2018-12-05 | 676 | 676 | 676 | 676 | 100 | 676 |
| 2018-12-04 | 666 | 666 | 666 | 666 | 1,100 | 666 |
| 2018-12-03 | 665 | 665 | 662 | 662 | 3,600 | 662 |
| 2018-11-30 | 679 | 679 | 679 | 679 | 100 | 679 |
| 2018-11-29 | 679 | 679 | 679 | 679 | 100 | 679 |
| 2018-11-28 | 679 | 679 | 679 | 679 | 3,100 | 679 |
| 2018-11-27 | 679 | 679 | 677 | 677 | 200 | 677 |
| 2018-11-26 | - | - | - | 674 | - | 674 |
| 2018-11-22 | 675 | 675 | 674 | 674 | 700 | 674 |
| 2018-11-21 | 690 | 690 | 689 | 689 | 2,300 | 689 |
| 2018-11-20 | 675 | 690 | 675 | 690 | 1,200 | 690 |
| 2018-11-19 | - | - | - | 675 | - | 675 |
| 2018-11-16 | 671 | 675 | 671 | 675 | 7,100 | 675 |
| 2018-11-15 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2018-11-14 | 713 | 720 | 680 | 680 | 3,400 | 680 |
| 2018-11-13 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2018-11-12 | 690 | 691 | 690 | 690 | 800 | 690 |
| 2018-11-09 | 690 | 700 | 690 | 690 | 1,100 | 690 |
| 2018-11-08 | 725 | 725 | 700 | 700 | 2,900 | 700 |
| 2018-11-07 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2018-11-06 | 729 | 729 | 729 | 729 | 100 | 729 |
| 2018-11-05 | 700 | 725 | 700 | 725 | 1,200 | 725 |
| 2018-11-02 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2018-11-01 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2018-10-31 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2018-10-30 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2018-10-29 | 747 | 747 | 730 | 730 | 3,700 | 730 |
| 2018-10-26 | 729 | 729 | 711 | 711 | 2,100 | 711 |
| 2018-10-25 | 714 | 731 | 713 | 713 | 900 | 713 |
| 2018-10-24 | - | - | - | 713 | - | 713 |
| 2018-10-23 | 715 | 732 | 712 | 713 | 4,300 | 713 |
| 2018-10-22 | 720 | 720 | 712 | 712 | 2,800 | 712 |
| 2018-10-19 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2018-10-18 | 720 | 720 | 719 | 719 | 200 | 719 |
| 2018-10-17 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2018-10-16 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2018-10-15 | 720 | 720 | 711 | 711 | 200 | 711 |
| 2018-10-12 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2018-10-11 | 730 | 730 | 727 | 727 | 300 | 727 |
| 2018-10-10 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2018-10-09 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2018-10-05 | - | - | - | 730 | - | 730 |
| 2018-10-04 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2018-10-03 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2018-10-02 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2018-10-01 | 733 | 733 | 717 | 732 | 1,000 | 732 |
| 2018-09-28 | 733 | 733 | 733 | 733 | 3,000 | 733 |
| 2018-09-27 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2018-09-26 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2018-09-25 | - | - | - | 735 | - | 735 |
| 2018-09-21 | 735 | 735 | 735 | 735 | 4,000 | 735 |
| 2018-09-20 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2018-09-19 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2018-09-18 | 713 | 713 | 710 | 710 | 3,000 | 710 |
| 2018-09-14 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2018-09-13 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2018-09-12 | - | - | - | 717 | - | 717 |
| 2018-09-11 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2018-09-10 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2018-09-07 | - | - | - | 702 | - | 702 |
| 2018-09-06 | - | - | - | 702 | - | 702 |
| 2018-09-05 | - | - | - | 702 | - | 702 |
| 2018-09-04 | - | - | - | 702 | - | 702 |
| 2018-09-03 | 702 | 702 | 702 | 702 | 3,000 | 702 |
| 2018-08-31 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2018-08-30 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2018-08-29 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2018-08-28 | 731 | 731 | 716 | 716 | 5,000 | 716 |
| 2018-08-27 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2018-08-24 | 715 | 720 | 715 | 720 | 2,000 | 720 |
| 2018-08-23 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2018-08-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2018-08-21 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 2018-08-20 | 700 | 714 | 700 | 714 | 3,000 | 714 |
| 2018-08-17 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2018-08-16 | - | - | - | 681 | - | 681 |
| 2018-08-15 | - | - | - | 681 | - | 681 |
| 2018-08-14 | - | - | - | 681 | - | 681 |
| 2018-08-13 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2018-08-10 | - | - | - | 681 | - | 681 |
| 2018-08-09 | 705 | 705 | 681 | 681 | 2,000 | 681 |
| 2018-08-08 | - | - | - | 702 | - | 702 |
| 2018-08-07 | - | - | - | 702 | - | 702 |
| 2018-08-06 | - | - | - | 702 | - | 702 |
| 2018-08-03 | - | - | - | 702 | - | 702 |
| 2018-08-02 | - | - | - | 702 | - | 702 |
| 2018-08-01 | - | - | - | 702 | - | 702 |
| 2018-07-31 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2018-07-30 | 697 | 698 | 697 | 698 | 7,000 | 698 |
| 2018-07-27 | 687 | 689 | 687 | 688 | 12,000 | 688 |
| 2018-07-26 | 679 | 689 | 679 | 680 | 8,000 | 680 |
| 2018-07-25 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2018-07-24 | 672 | 679 | 672 | 679 | 2,000 | 679 |
| 2018-07-23 | 680 | 680 | 671 | 679 | 5,000 | 679 |
| 2018-07-20 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2018-07-19 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2018-07-18 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2018-07-17 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2018-07-13 | 690 | 690 | 680 | 680 | 2,000 | 680 |
| 2018-07-12 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2018-07-11 | - | - | - | 690 | - | 690 |
| 2018-07-10 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2018-07-09 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2018-07-06 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2018-07-05 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2018-07-04 | - | - | - | 690 | - | 690 |
| 2018-07-03 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2018-07-02 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2018-06-29 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2018-06-28 | 680 | 689 | 680 | 689 | 4,000 | 689 |
| 2018-06-27 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2018-06-26 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2018-06-25 | 686 | 690 | 686 | 690 | 2,000 | 690 |
| 2018-06-22 | - | - | - | 688 | - | - |
| 2018-06-21 | 686 | 688 | 686 | 688 | 4,000 | 688 |
| 2018-06-20 | - | - | - | 690 | - | 690 |
| 2018-06-19 | 690 | 690 | 689 | 690 | 5,000 | 690 |
| 2018-06-18 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2018-06-15 | 697 | 697 | 687 | 687 | 9,000 | 687 |
| 2018-06-14 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2018-06-13 | - | - | - | 693 | - | 693 |
| 2018-06-12 | 690 | 693 | 690 | 693 | 2,000 | 693 |
| 2018-06-11 | 686 | 689 | 686 | 689 | 3,000 | 689 |
| 2018-06-08 | 687 | 696 | 686 | 686 | 4,000 | 686 |
| 2018-06-07 | 691 | 695 | 690 | 695 | 3,000 | 695 |
| 2018-06-06 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2018-06-05 | 688 | 700 | 688 | 700 | 2,000 | 700 |
| 2018-06-04 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2018-06-01 | 698 | 700 | 680 | 680 | 6,000 | 680 |
| 2018-05-31 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2018-05-30 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2018-05-29 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2018-05-28 | 689 | 689 | 689 | 689 | 4,000 | 689 |
| 2018-05-25 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2018-05-24 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2018-05-23 | - | - | - | 680 | - | - |
| 2018-05-22 | - | - | - | 680 | - | - |
| 2018-05-21 | 685 | 685 | 680 | 680 | 4,000 | 680 |
| 2018-05-18 | - | - | - | 680 | - | - |
| 2018-05-17 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2018-05-16 | - | - | - | 680 | - | - |
| 2018-05-15 | - | - | - | 680 | - | - |
| 2018-05-14 | 670 | 680 | 670 | 680 | 3,000 | 680 |
| 2018-05-11 | - | - | - | 685 | - | - |
| 2018-05-10 | 680 | 685 | 680 | 685 | 3,000 | 685 |
| 2018-05-09 | - | - | - | 670 | - | - |
| 2018-05-08 | - | - | - | 670 | - | - |
| 2018-05-07 | - | - | - | 670 | - | - |
| 2018-05-02 | - | - | - | 670 | - | - |
| 2018-05-01 | 663 | 680 | 663 | 670 | 10,000 | 670 |
| 2018-04-27 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2018-04-26 | 670 | 686 | 670 | 686 | 3,000 | 686 |
| 2018-04-25 | - | - | - | 676 | - | - |
| 2018-04-24 | - | - | - | 676 | - | - |
| 2018-04-23 | - | - | - | 676 | - | - |
| 2018-04-20 | 676 | 676 | 676 | 676 | 3,000 | 676 |
| 2018-04-19 | - | - | - | 680 | - | - |
| 2018-04-17 | 675 | 680 | 675 | 680 | 2,000 | 680 |
| 2018-04-16 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2018-03-28 | 701 | 701 | 701 | 701 | 4,000 | 701 |
| 2018-03-27 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2018-03-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2018-03-20 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 2018-03-16 | 657 | 657 | 657 | 657 | 2,000 | 657 |
| 2018-03-15 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 2018-03-14 | 656 | 656 | 656 | 656 | 2,000 | 656 |
| 2018-03-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2018-02-28 | 698 | 698 | 698 | 698 | 3,000 | 698 |
| 2018-02-27 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2018-02-26 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2018-02-23 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2018-02-21 | 683 | 683 | 683 | 683 | 2,000 | 683 |
| 2018-02-19 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 2018-02-16 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2018-02-09 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2018-02-07 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 2018-01-29 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2018-01-19 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2018-01-04 | 702 | 702 | 685 | 685 | 5,000 | 685 |
分割・併合履歴 ： なし
