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
2024-12-067867887827831,200783
2024-12-057837887787832,500783
2024-12-047777857767836,400783
2024-12-037807877797803,900780
2024-12-027707867707805,700780
2024-11-297677767677752,800775
2024-11-287757777677672,700767
2024-11-277737797737758,300775
2024-11-2677078876777616,700776
2024-11-257787797757754,100775
2024-11-227767837767782,700778
2024-11-217817817777772,900777
2024-11-207767787747742,800774
2024-11-197757787747762,200776
2024-11-1877477977377415,400774
2024-11-157787787737763,600776
2024-11-1477278476977613,600776
2024-11-137647797647767,200776
2024-11-127727807727795,800779
2024-11-117697807647803,200780
2024-11-0876277376276914,500769
2024-11-077647727567642,800764
2024-11-067487647487642,100764
2024-11-057557557457481,600748
2024-11-017517587407539,900753
2024-10-3172876172675312,900753
2024-10-3073674272672665,000726
2024-10-2973675073374012,900740
2024-10-287317397227366,700736
2024-10-2573873871872325,900723
2024-10-2475076374974911,800749
2024-10-237577577547573,600757
2024-10-227657657567582,300758
2024-10-217587587557572,600757
2024-10-187657657557584,400758
2024-10-177697707617657,400765
2024-10-167727757687687,400768
2024-10-157787797717749,300774
2024-10-117717717697712,500771
2024-10-107747757707717,000771
2024-10-097757817717769,500776
2024-10-087847877827824,600782
2024-10-0778779878778918,700789
2024-10-047847877847841,100784
2024-10-037887887817873,800787
2024-10-027937937817843,400784
2024-10-0178179878179512,700795
2024-09-307797887727815,800781
2024-09-2779980478678919,300789
2024-09-2679879978779964,800799
2024-09-258008017927989,300798
2024-09-248078087987993,200799
2024-09-208078078018033,100803
2024-09-197988027968021,600802
2024-09-187988077917931,500793
2024-09-178068097927987,800798
2024-09-138058057998052,200805
2024-09-128088087998054,400805
2024-09-118058107897938,500793
2024-09-10805805800805600805
2024-09-0978281478280112,900801
2024-09-068018107957955,800795
2024-09-057908037908014,600801
2024-09-047998007907976,400797
2024-09-038048148048084,100808
2024-09-028108107938074,900807
2024-08-307928037928032,700803
2024-08-297877987857916,900791
2024-08-2879680178979110,200791
2024-08-278058088008006,800800
2024-08-268038158008038,700803
2024-08-2377481477280324,800803
2024-08-227667747667724,900772
2024-08-217577647577583,000758
2024-08-2075975975275817,200758
2024-08-1975875875275222,600752
2024-08-1675876675575817,900758
2024-08-1575476075275819,300758
2024-08-147517597517547,300754
2024-08-137387517387509,900750
2024-08-0974775573073718,100737
2024-08-0873274773073419,700734
2024-08-0771675071674210,600742
2024-08-0672574471171638,100716
2024-08-0575575670071529,100715
2024-08-0281281479579818,300798
2024-08-0184486683583715,600837
2024-07-3184084883584816,800848
2024-07-3087187182882847,500828
2024-07-298648818638769,900876
2024-07-268478568448565,400856
2024-07-2584985183184414,300844
2024-07-2486686683884120,700841
2024-07-2386087586086915,800869
2024-07-228718778708755,700875
2024-07-198788848728774,900877
2024-07-188748828748829,900882
2024-07-178788838788837,100883
2024-07-1688288787587721,900877
2024-07-128899138869045,200904
2024-07-118818968818904,300890
2024-07-108718818718754,700875
2024-07-0988289286687510,600875
2024-07-088989028828823,700882
2024-07-059179179009006,000900
2024-07-049089159059154,400915
2024-07-039119169069085,200908
2024-07-029089168999165,700916
2024-07-019069088989083,100908
2024-06-289029049029043,300904
2024-06-279049048958953,500895
2024-06-268979048979041,000904
2024-06-258959028958979,700897
2024-06-249029048988981,800898
2024-06-218869108869075,200907
2024-06-208988988848934,000893
2024-06-198909018898983,300898
2024-06-188889008888903,200890
2024-06-1790190386688628,500886
2024-06-148919078919074,700907
2024-06-139129158918917,100891
2024-06-129109149079124,800912
2024-06-119119209109109,000910
2024-06-109009178999118,700911
2024-06-079049048928922,300892
2024-06-069079078989041,000904
2024-06-059029079009071,100907
2024-06-049099099049071,500907
2024-06-038969068929065,700906
2024-05-318758968728962,800896
2024-05-308628758608755,500875
2024-05-2988988985485825,000858
2024-05-2887089986489113,700891
2024-05-2787987986087012,500870
2024-05-2485088483187723,500877
2024-05-2387687684585131,000851
2024-05-2288989186486446,800864
2024-05-2192892887089169,300891
2024-05-209219329219267,300926
2024-05-179219349219277,300927
2024-05-1693893892193110,700931
2024-05-1593393891893810,800938
2024-05-149269349209348,800934
2024-05-1390692690692615,600926
2024-05-109279299209202,000920
2024-05-099259259149223,000922
2024-05-0890992590991716,600917
2024-05-0791593491392432,800924
2024-05-029159199109144,500914
2024-05-019029129029125,500912
2024-04-309009089009066,000906
2024-04-2691792390090044,400900
2024-04-259049199049165,600916
2024-04-249089209089197,000919
2024-04-239169169029093,900909
2024-04-229069149049094,500909
2024-04-199109108959069,800906
2024-04-188969118969114,700911
2024-04-1790091287589624,700896
2024-04-1690891489890620,800906
2024-04-1590594190492245,200922
2024-04-1289590389089813,700898
2024-04-118949028928985,000898
2024-04-1089490788790112,700901
2024-04-098959068908948,400894
2024-04-0889790588189512,200895
2024-04-0589990889490011,900900
2024-04-0488591087090120,500901
2024-04-038858918808858,100885
2024-04-0291091688989111,900891
2024-04-0191791789590519,500905
2024-03-2988092588091525,700915
2024-03-2886389086388419,100884
2024-03-2786690886589239,700892
2024-03-2686086785986213,100862
2024-03-2586187285386611,600866
2024-03-2286187084586822,200868
2024-03-2184686583286140,200861
2024-03-1982084881884717,500847
2024-03-1880982880982415,400824
2024-03-157988097948007,500800
2024-03-147908027868027,100802
2024-03-1378279478279413,300794
2024-03-1277678376578115,500781
2024-03-117807807727784,800778
2024-03-087747827747796,000779
2024-03-077857857797793,800779
2024-03-0677278277178212,700782
2024-03-057777807747774,100777
2024-03-0477777777177614,000776
2024-03-0177878177477812,400778
2024-02-297767837747796,200779
2024-02-287787847757808,600780
2024-02-277777827747828,300782
2024-02-267857867797816,000781
2024-02-227777837767832,900783
2024-02-217727807727774,300777
2024-02-207707767707745,500774
2024-02-1976177176176713,800767
2024-02-167617737617714,000771
2024-02-157767787607607,900760
2024-02-1477577576377010,400770
2024-02-1376178376177619,400776
2024-02-0978178176076013,500760
2024-02-0878278276378216,300782
2024-02-0778780278178717,900787
2024-02-0679382978879740,700797
2024-02-0578579578479317,200793
2024-02-027887887817833,200783
2024-02-017847937827883,900788
2024-01-317837887777855,800785
2024-01-3078980677778669,300786
2024-01-2978678678078512,800785
2024-01-267757757687683,500768
2024-01-2577678077077510,700775
2024-01-247797797657707,600770
2024-01-2378679077577710,300777
2024-01-2278579378178623,900786
2024-01-197647687637636,900763
2024-01-187617687587644,400764
2024-01-177797847587589,500758
2024-01-167837837727728,100772
2024-01-1577079077078314,700783
2024-01-1277278575677420,300774
2024-01-1178778777377711,200777
2024-01-107807907757869,100786
2024-01-097807857777858,400785
2024-01-057787797727798,800779
2024-01-0476577876177814,400778

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