9366 (株)サンリツ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 781 | 781 | 777 | 777 | 2,900 | 777 |
| 2024-11-20 | 776 | 778 | 774 | 774 | 2,800 | 774 |
| 2024-11-19 | 775 | 778 | 774 | 776 | 2,200 | 776 |
| 2024-11-18 | 774 | 779 | 773 | 774 | 15,400 | 774 |
| 2024-11-15 | 778 | 778 | 773 | 776 | 3,600 | 776 |
| 2024-11-14 | 772 | 784 | 769 | 776 | 13,600 | 776 |
| 2024-11-13 | 764 | 779 | 764 | 776 | 7,200 | 776 |
| 2024-11-12 | 772 | 780 | 772 | 779 | 5,800 | 779 |
| 2024-11-11 | 769 | 780 | 764 | 780 | 3,200 | 780 |
| 2024-11-08 | 762 | 773 | 762 | 769 | 14,500 | 769 |
| 2024-11-07 | 764 | 772 | 756 | 764 | 2,800 | 764 |
| 2024-11-06 | 748 | 764 | 748 | 764 | 2,100 | 764 |
| 2024-11-05 | 755 | 755 | 745 | 748 | 1,600 | 748 |
| 2024-11-01 | 751 | 758 | 740 | 753 | 9,900 | 753 |
| 2024-10-31 | 728 | 761 | 726 | 753 | 12,900 | 753 |
| 2024-10-30 | 736 | 742 | 726 | 726 | 65,000 | 726 |
| 2024-10-29 | 736 | 750 | 733 | 740 | 12,900 | 740 |
| 2024-10-28 | 731 | 739 | 722 | 736 | 6,700 | 736 |
| 2024-10-25 | 738 | 738 | 718 | 723 | 25,900 | 723 |
| 2024-10-24 | 750 | 763 | 749 | 749 | 11,800 | 749 |
| 2024-10-23 | 757 | 757 | 754 | 757 | 3,600 | 757 |
| 2024-10-22 | 765 | 765 | 756 | 758 | 2,300 | 758 |
| 2024-10-21 | 758 | 758 | 755 | 757 | 2,600 | 757 |
| 2024-10-18 | 765 | 765 | 755 | 758 | 4,400 | 758 |
| 2024-10-17 | 769 | 770 | 761 | 765 | 7,400 | 765 |
| 2024-10-16 | 772 | 775 | 768 | 768 | 7,400 | 768 |
| 2024-10-15 | 778 | 779 | 771 | 774 | 9,300 | 774 |
| 2024-10-11 | 771 | 771 | 769 | 771 | 2,500 | 771 |
| 2024-10-10 | 774 | 775 | 770 | 771 | 7,000 | 771 |
| 2024-10-09 | 775 | 781 | 771 | 776 | 9,500 | 776 |
| 2024-10-08 | 784 | 787 | 782 | 782 | 4,600 | 782 |
| 2024-10-07 | 787 | 798 | 787 | 789 | 18,700 | 789 |
| 2024-10-04 | 784 | 787 | 784 | 784 | 1,100 | 784 |
| 2024-10-03 | 788 | 788 | 781 | 787 | 3,800 | 787 |
| 2024-10-02 | 793 | 793 | 781 | 784 | 3,400 | 784 |
| 2024-10-01 | 781 | 798 | 781 | 795 | 12,700 | 795 |
| 2024-09-30 | 779 | 788 | 772 | 781 | 5,800 | 781 |
| 2024-09-27 | 799 | 804 | 786 | 789 | 19,300 | 789 |
| 2024-09-26 | 798 | 799 | 787 | 799 | 64,800 | 799 |
| 2024-09-25 | 800 | 801 | 792 | 798 | 9,300 | 798 |
| 2024-09-24 | 807 | 808 | 798 | 799 | 3,200 | 799 |
| 2024-09-20 | 807 | 807 | 801 | 803 | 3,100 | 803 |
| 2024-09-19 | 798 | 802 | 796 | 802 | 1,600 | 802 |
| 2024-09-18 | 798 | 807 | 791 | 793 | 1,500 | 793 |
| 2024-09-17 | 806 | 809 | 792 | 798 | 7,800 | 798 |
| 2024-09-13 | 805 | 805 | 799 | 805 | 2,200 | 805 |
| 2024-09-12 | 808 | 808 | 799 | 805 | 4,400 | 805 |
| 2024-09-11 | 805 | 810 | 789 | 793 | 8,500 | 793 |
| 2024-09-10 | 805 | 805 | 800 | 805 | 600 | 805 |
| 2024-09-09 | 782 | 814 | 782 | 801 | 12,900 | 801 |
| 2024-09-06 | 801 | 810 | 795 | 795 | 5,800 | 795 |
| 2024-09-05 | 790 | 803 | 790 | 801 | 4,600 | 801 |
| 2024-09-04 | 799 | 800 | 790 | 797 | 6,400 | 797 |
| 2024-09-03 | 804 | 814 | 804 | 808 | 4,100 | 808 |
| 2024-09-02 | 810 | 810 | 793 | 807 | 4,900 | 807 |
| 2024-08-30 | 792 | 803 | 792 | 803 | 2,700 | 803 |
| 2024-08-29 | 787 | 798 | 785 | 791 | 6,900 | 791 |
| 2024-08-28 | 796 | 801 | 789 | 791 | 10,200 | 791 |
| 2024-08-27 | 805 | 808 | 800 | 800 | 6,800 | 800 |
| 2024-08-26 | 803 | 815 | 800 | 803 | 8,700 | 803 |
| 2024-08-23 | 774 | 814 | 772 | 803 | 24,800 | 803 |
| 2024-08-22 | 766 | 774 | 766 | 772 | 4,900 | 772 |
| 2024-08-21 | 757 | 764 | 757 | 758 | 3,000 | 758 |
| 2024-08-20 | 759 | 759 | 752 | 758 | 17,200 | 758 |
| 2024-08-19 | 758 | 758 | 752 | 752 | 22,600 | 752 |
| 2024-08-16 | 758 | 766 | 755 | 758 | 17,900 | 758 |
| 2024-08-15 | 754 | 760 | 752 | 758 | 19,300 | 758 |
| 2024-08-14 | 751 | 759 | 751 | 754 | 7,300 | 754 |
| 2024-08-13 | 738 | 751 | 738 | 750 | 9,900 | 750 |
| 2024-08-09 | 747 | 755 | 730 | 737 | 18,100 | 737 |
| 2024-08-08 | 732 | 747 | 730 | 734 | 19,700 | 734 |
| 2024-08-07 | 716 | 750 | 716 | 742 | 10,600 | 742 |
| 2024-08-06 | 725 | 744 | 711 | 716 | 38,100 | 716 |
| 2024-08-05 | 755 | 756 | 700 | 715 | 29,100 | 715 |
| 2024-08-02 | 812 | 814 | 795 | 798 | 18,300 | 798 |
| 2024-08-01 | 844 | 866 | 835 | 837 | 15,600 | 837 |
| 2024-07-31 | 840 | 848 | 835 | 848 | 16,800 | 848 |
| 2024-07-30 | 871 | 871 | 828 | 828 | 47,500 | 828 |
| 2024-07-29 | 864 | 881 | 863 | 876 | 9,900 | 876 |
| 2024-07-26 | 847 | 856 | 844 | 856 | 5,400 | 856 |
| 2024-07-25 | 849 | 851 | 831 | 844 | 14,300 | 844 |
| 2024-07-24 | 866 | 866 | 838 | 841 | 20,700 | 841 |
| 2024-07-23 | 860 | 875 | 860 | 869 | 15,800 | 869 |
| 2024-07-22 | 871 | 877 | 870 | 875 | 5,700 | 875 |
| 2024-07-19 | 878 | 884 | 872 | 877 | 4,900 | 877 |
| 2024-07-18 | 874 | 882 | 874 | 882 | 9,900 | 882 |
| 2024-07-17 | 878 | 883 | 878 | 883 | 7,100 | 883 |
| 2024-07-16 | 882 | 887 | 875 | 877 | 21,900 | 877 |
| 2024-07-12 | 889 | 913 | 886 | 904 | 5,200 | 904 |
| 2024-07-11 | 881 | 896 | 881 | 890 | 4,300 | 890 |
| 2024-07-10 | 871 | 881 | 871 | 875 | 4,700 | 875 |
| 2024-07-09 | 882 | 892 | 866 | 875 | 10,600 | 875 |
| 2024-07-08 | 898 | 902 | 882 | 882 | 3,700 | 882 |
| 2024-07-05 | 917 | 917 | 900 | 900 | 6,000 | 900 |
| 2024-07-04 | 908 | 915 | 905 | 915 | 4,400 | 915 |
| 2024-07-03 | 911 | 916 | 906 | 908 | 5,200 | 908 |
| 2024-07-02 | 908 | 916 | 899 | 916 | 5,700 | 916 |
| 2024-07-01 | 906 | 908 | 898 | 908 | 3,100 | 908 |
| 2024-06-28 | 902 | 904 | 902 | 904 | 3,300 | 904 |
| 2024-06-27 | 904 | 904 | 895 | 895 | 3,500 | 895 |
| 2024-06-26 | 897 | 904 | 897 | 904 | 1,000 | 904 |
| 2024-06-25 | 895 | 902 | 895 | 897 | 9,700 | 897 |
| 2024-06-24 | 902 | 904 | 898 | 898 | 1,800 | 898 |
| 2024-06-21 | 886 | 910 | 886 | 907 | 5,200 | 907 |
| 2024-06-20 | 898 | 898 | 884 | 893 | 4,000 | 893 |
| 2024-06-19 | 890 | 901 | 889 | 898 | 3,300 | 898 |
| 2024-06-18 | 888 | 900 | 888 | 890 | 3,200 | 890 |
| 2024-06-17 | 901 | 903 | 866 | 886 | 28,500 | 886 |
| 2024-06-14 | 891 | 907 | 891 | 907 | 4,700 | 907 |
| 2024-06-13 | 912 | 915 | 891 | 891 | 7,100 | 891 |
| 2024-06-12 | 910 | 914 | 907 | 912 | 4,800 | 912 |
| 2024-06-11 | 911 | 920 | 910 | 910 | 9,000 | 910 |
| 2024-06-10 | 900 | 917 | 899 | 911 | 8,700 | 911 |
| 2024-06-07 | 904 | 904 | 892 | 892 | 2,300 | 892 |
| 2024-06-06 | 907 | 907 | 898 | 904 | 1,000 | 904 |
| 2024-06-05 | 902 | 907 | 900 | 907 | 1,100 | 907 |
| 2024-06-04 | 909 | 909 | 904 | 907 | 1,500 | 907 |
| 2024-06-03 | 896 | 906 | 892 | 906 | 5,700 | 906 |
| 2024-05-31 | 875 | 896 | 872 | 896 | 2,800 | 896 |
| 2024-05-30 | 862 | 875 | 860 | 875 | 5,500 | 875 |
| 2024-05-29 | 889 | 889 | 854 | 858 | 25,000 | 858 |
| 2024-05-28 | 870 | 899 | 864 | 891 | 13,700 | 891 |
| 2024-05-27 | 879 | 879 | 860 | 870 | 12,500 | 870 |
| 2024-05-24 | 850 | 884 | 831 | 877 | 23,500 | 877 |
| 2024-05-23 | 876 | 876 | 845 | 851 | 31,000 | 851 |
| 2024-05-22 | 889 | 891 | 864 | 864 | 46,800 | 864 |
| 2024-05-21 | 928 | 928 | 870 | 891 | 69,300 | 891 |
| 2024-05-20 | 921 | 932 | 921 | 926 | 7,300 | 926 |
| 2024-05-17 | 921 | 934 | 921 | 927 | 7,300 | 927 |
| 2024-05-16 | 938 | 938 | 921 | 931 | 10,700 | 931 |
| 2024-05-15 | 933 | 938 | 918 | 938 | 10,800 | 938 |
| 2024-05-14 | 926 | 934 | 920 | 934 | 8,800 | 934 |
| 2024-05-13 | 906 | 926 | 906 | 926 | 15,600 | 926 |
| 2024-05-10 | 927 | 929 | 920 | 920 | 2,000 | 920 |
| 2024-05-09 | 925 | 925 | 914 | 922 | 3,000 | 922 |
| 2024-05-08 | 909 | 925 | 909 | 917 | 16,600 | 917 |
| 2024-05-07 | 915 | 934 | 913 | 924 | 32,800 | 924 |
| 2024-05-02 | 915 | 919 | 910 | 914 | 4,500 | 914 |
| 2024-05-01 | 902 | 912 | 902 | 912 | 5,500 | 912 |
| 2024-04-30 | 900 | 908 | 900 | 906 | 6,000 | 906 |
| 2024-04-26 | 917 | 923 | 900 | 900 | 44,400 | 900 |
| 2024-04-25 | 904 | 919 | 904 | 916 | 5,600 | 916 |
| 2024-04-24 | 908 | 920 | 908 | 919 | 7,000 | 919 |
| 2024-04-23 | 916 | 916 | 902 | 909 | 3,900 | 909 |
| 2024-04-22 | 906 | 914 | 904 | 909 | 4,500 | 909 |
| 2024-04-19 | 910 | 910 | 895 | 906 | 9,800 | 906 |
| 2024-04-18 | 896 | 911 | 896 | 911 | 4,700 | 911 |
| 2024-04-17 | 900 | 912 | 875 | 896 | 24,700 | 896 |
| 2024-04-16 | 908 | 914 | 898 | 906 | 20,800 | 906 |
| 2024-04-15 | 905 | 941 | 904 | 922 | 45,200 | 922 |
| 2024-04-12 | 895 | 903 | 890 | 898 | 13,700 | 898 |
| 2024-04-11 | 894 | 902 | 892 | 898 | 5,000 | 898 |
| 2024-04-10 | 894 | 907 | 887 | 901 | 12,700 | 901 |
| 2024-04-09 | 895 | 906 | 890 | 894 | 8,400 | 894 |
| 2024-04-08 | 897 | 905 | 881 | 895 | 12,200 | 895 |
| 2024-04-05 | 899 | 908 | 894 | 900 | 11,900 | 900 |
| 2024-04-04 | 885 | 910 | 870 | 901 | 20,500 | 901 |
| 2024-04-03 | 885 | 891 | 880 | 885 | 8,100 | 885 |
| 2024-04-02 | 910 | 916 | 889 | 891 | 11,900 | 891 |
| 2024-04-01 | 917 | 917 | 895 | 905 | 19,500 | 905 |
| 2024-03-29 | 880 | 925 | 880 | 915 | 25,700 | 915 |
| 2024-03-28 | 863 | 890 | 863 | 884 | 19,100 | 884 |
| 2024-03-27 | 866 | 908 | 865 | 892 | 39,700 | 892 |
| 2024-03-26 | 860 | 867 | 859 | 862 | 13,100 | 862 |
| 2024-03-25 | 861 | 872 | 853 | 866 | 11,600 | 866 |
| 2024-03-22 | 861 | 870 | 845 | 868 | 22,200 | 868 |
| 2024-03-21 | 846 | 865 | 832 | 861 | 40,200 | 861 |
| 2024-03-19 | 820 | 848 | 818 | 847 | 17,500 | 847 |
| 2024-03-18 | 809 | 828 | 809 | 824 | 15,400 | 824 |
| 2024-03-15 | 798 | 809 | 794 | 800 | 7,500 | 800 |
| 2024-03-14 | 790 | 802 | 786 | 802 | 7,100 | 802 |
| 2024-03-13 | 782 | 794 | 782 | 794 | 13,300 | 794 |
| 2024-03-12 | 776 | 783 | 765 | 781 | 15,500 | 781 |
| 2024-03-11 | 780 | 780 | 772 | 778 | 4,800 | 778 |
| 2024-03-08 | 774 | 782 | 774 | 779 | 6,000 | 779 |
| 2024-03-07 | 785 | 785 | 779 | 779 | 3,800 | 779 |
| 2024-03-06 | 772 | 782 | 771 | 782 | 12,700 | 782 |
| 2024-03-05 | 777 | 780 | 774 | 777 | 4,100 | 777 |
| 2024-03-04 | 777 | 777 | 771 | 776 | 14,000 | 776 |
| 2024-03-01 | 778 | 781 | 774 | 778 | 12,400 | 778 |
| 2024-02-29 | 776 | 783 | 774 | 779 | 6,200 | 779 |
| 2024-02-28 | 778 | 784 | 775 | 780 | 8,600 | 780 |
| 2024-02-27 | 777 | 782 | 774 | 782 | 8,300 | 782 |
| 2024-02-26 | 785 | 786 | 779 | 781 | 6,000 | 781 |
| 2024-02-22 | 777 | 783 | 776 | 783 | 2,900 | 783 |
| 2024-02-21 | 772 | 780 | 772 | 777 | 4,300 | 777 |
| 2024-02-20 | 770 | 776 | 770 | 774 | 5,500 | 774 |
| 2024-02-19 | 761 | 771 | 761 | 767 | 13,800 | 767 |
| 2024-02-16 | 761 | 773 | 761 | 771 | 4,000 | 771 |
| 2024-02-15 | 776 | 778 | 760 | 760 | 7,900 | 760 |
| 2024-02-14 | 775 | 775 | 763 | 770 | 10,400 | 770 |
| 2024-02-13 | 761 | 783 | 761 | 776 | 19,400 | 776 |
| 2024-02-09 | 781 | 781 | 760 | 760 | 13,500 | 760 |
| 2024-02-08 | 782 | 782 | 763 | 782 | 16,300 | 782 |
| 2024-02-07 | 787 | 802 | 781 | 787 | 17,900 | 787 |
| 2024-02-06 | 793 | 829 | 788 | 797 | 40,700 | 797 |
| 2024-02-05 | 785 | 795 | 784 | 793 | 17,200 | 793 |
| 2024-02-02 | 788 | 788 | 781 | 783 | 3,200 | 783 |
| 2024-02-01 | 784 | 793 | 782 | 788 | 3,900 | 788 |
| 2024-01-31 | 783 | 788 | 777 | 785 | 5,800 | 785 |
| 2024-01-30 | 789 | 806 | 777 | 786 | 69,300 | 786 |
| 2024-01-29 | 786 | 786 | 780 | 785 | 12,800 | 785 |
| 2024-01-26 | 775 | 775 | 768 | 768 | 3,500 | 768 |
| 2024-01-25 | 776 | 780 | 770 | 775 | 10,700 | 775 |
| 2024-01-24 | 779 | 779 | 765 | 770 | 7,600 | 770 |
| 2024-01-23 | 786 | 790 | 775 | 777 | 10,300 | 777 |
| 2024-01-22 | 785 | 793 | 781 | 786 | 23,900 | 786 |
| 2024-01-19 | 764 | 768 | 763 | 763 | 6,900 | 763 |
| 2024-01-18 | 761 | 768 | 758 | 764 | 4,400 | 764 |
| 2024-01-17 | 779 | 784 | 758 | 758 | 9,500 | 758 |
| 2024-01-16 | 783 | 783 | 772 | 772 | 8,100 | 772 |
| 2024-01-15 | 770 | 790 | 770 | 783 | 14,700 | 783 |
| 2024-01-12 | 772 | 785 | 756 | 774 | 20,300 | 774 |
| 2024-01-11 | 787 | 787 | 773 | 777 | 11,200 | 777 |
| 2024-01-10 | 780 | 790 | 775 | 786 | 9,100 | 786 |
| 2024-01-09 | 780 | 785 | 777 | 785 | 8,400 | 785 |
| 2024-01-05 | 778 | 779 | 772 | 779 | 8,800 | 779 |
| 2024-01-04 | 765 | 778 | 761 | 778 | 14,400 | 778 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-01-28]1株→1.082株
