9366 (株)サンリツ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 811 | 811 | 801 | 801 | 2,700 | 801 |
| 1999-12-29 | 811 | 850 | 801 | 810 | 3,500 | 810 |
| 1999-12-28 | 810 | 810 | 805 | 805 | 2,500 | 805 |
| 1999-12-27 | 791 | 801 | 791 | 800 | 5,200 | 800 |
| 1999-12-24 | 780 | 800 | 780 | 791 | 7,100 | 791 |
| 1999-12-22 | 800 | 801 | 790 | 800 | 4,200 | 800 |
| 1999-12-21 | 800 | 800 | 770 | 771 | 4,300 | 771 |
| 1999-12-20 | 790 | 790 | 789 | 790 | 3,500 | 790 |
| 1999-12-17 | 770 | 790 | 770 | 770 | 10,300 | 770 |
| 1999-12-16 | 800 | 800 | 770 | 780 | 11,000 | 780 |
| 1999-12-15 | 810 | 840 | 800 | 800 | 21,100 | 800 |
| 1999-12-14 | 830 | 841 | 825 | 825 | 6,000 | 825 |
| 1999-12-13 | 860 | 860 | 830 | 830 | 4,900 | 830 |
| 1999-12-10 | 801 | 860 | 800 | 810 | 17,400 | 810 |
| 1999-12-09 | 842 | 842 | 800 | 810 | 15,000 | 810 |
| 1999-12-08 | 880 | 890 | 860 | 860 | 9,500 | 860 |
| 1999-12-07 | 900 | 900 | 870 | 880 | 12,800 | 880 |
| 1999-12-06 | 901 | 911 | 901 | 902 | 8,300 | 902 |
| 1999-12-03 | 930 | 950 | 930 | 930 | 1,800 | 930 |
| 1999-12-02 | 980 | 980 | 950 | 950 | 5,600 | 950 |
| 1999-12-01 | 990 | 990 | 970 | 970 | 1,200 | 970 |
| 1999-11-30 | 950 | 999 | 950 | 995 | 3,800 | 995 |
| 1999-11-29 | 990 | 990 | 950 | 950 | 5,500 | 950 |
| 1999-11-26 | 1,020 | 1,020 | 990 | 1,000 | 7,100 | 1,000 |
| 1999-11-25 | 1,000 | 1,023 | 990 | 1,000 | 6,600 | 1,000 |
| 1999-11-24 | 1,030 | 1,030 | 996 | 996 | 5,700 | 996 |
| 1999-11-22 | 1,070 | 1,070 | 1,021 | 1,030 | 2,500 | 1,030 |
| 1999-11-19 | 1,011 | 1,070 | 1,011 | 1,070 | 2,800 | 1,070 |
| 1999-11-18 | 1,070 | 1,070 | 1,001 | 1,010 | 2,500 | 1,010 |
| 1999-11-17 | 1,030 | 1,030 | 990 | 1,000 | 3,500 | 1,000 |
| 1999-11-16 | 1,040 | 1,050 | 1,030 | 1,050 | 5,000 | 1,050 |
| 1999-11-15 | 1,000 | 1,050 | 990 | 1,050 | 14,000 | 1,050 |
| 1999-11-12 | 1,005 | 1,040 | 1,000 | 1,000 | 6,700 | 1,000 |
| 1999-11-11 | 1,050 | 1,050 | 1,000 | 1,000 | 12,200 | 1,000 |
| 1999-11-10 | 1,000 | 1,050 | 1,000 | 1,050 | 7,000 | 1,050 |
| 1999-11-09 | 1,072 | 1,072 | 1,000 | 1,000 | 7,700 | 1,000 |
| 1999-11-08 | 1,070 | 1,100 | 1,060 | 1,060 | 7,200 | 1,060 |
| 1999-11-05 | 1,080 | 1,100 | 1,071 | 1,071 | 5,100 | 1,071 |
| 1999-11-04 | 1,120 | 1,121 | 1,080 | 1,080 | 6,700 | 1,080 |
| 1999-11-02 | 1,175 | 1,175 | 1,110 | 1,115 | 7,400 | 1,115 |
| 1999-11-01 | 1,120 | 1,178 | 1,120 | 1,178 | 6,800 | 1,178 |
| 1999-10-29 | 1,100 | 1,100 | 1,080 | 1,098 | 7,500 | 1,098 |
| 1999-10-28 | 1,061 | 1,099 | 1,061 | 1,062 | 10,500 | 1,062 |
| 1999-10-27 | 1,060 | 1,080 | 1,055 | 1,060 | 3,200 | 1,060 |
| 1999-10-26 | 1,070 | 1,080 | 1,060 | 1,060 | 2,200 | 1,060 |
| 1999-10-25 | 1,100 | 1,100 | 1,050 | 1,050 | 17,000 | 1,050 |
| 1999-10-22 | 1,050 | 1,090 | 1,050 | 1,070 | 8,800 | 1,070 |
| 1999-10-21 | 1,060 | 1,090 | 1,050 | 1,050 | 18,200 | 1,050 |
| 1999-10-20 | 990 | 1,050 | 990 | 1,045 | 46,600 | 1,045 |
| 1999-10-18 | 1,284 | 1,284 | 1,267 | 1,270 | 5,200 | 1,270 |
| 1999-10-15 | 1,349 | 1,349 | 1,295 | 1,320 | 4,100 | 1,320 |
| 1999-10-14 | 1,300 | 1,300 | 1,290 | 1,295 | 3,900 | 1,295 |
| 1999-10-13 | 1,331 | 1,331 | 1,300 | 1,300 | 5,400 | 1,300 |
| 1999-10-12 | 1,350 | 1,350 | 1,330 | 1,330 | 3,600 | 1,330 |
| 1999-10-08 | 1,360 | 1,360 | 1,330 | 1,335 | 2,400 | 1,335 |
| 1999-10-07 | 1,395 | 1,400 | 1,360 | 1,360 | 11,400 | 1,360 |
| 1999-10-06 | 1,400 | 1,400 | 1,395 | 1,400 | 4,400 | 1,400 |
| 1999-10-05 | 1,400 | 1,420 | 1,400 | 1,400 | 1,900 | 1,400 |
| 1999-10-04 | 1,350 | 1,421 | 1,350 | 1,400 | 12,200 | 1,400 |
| 1999-10-01 | 1,330 | 1,380 | 1,330 | 1,380 | 3,300 | 1,380 |
| 1999-09-30 | 1,331 | 1,331 | 1,300 | 1,302 | 2,400 | 1,302 |
| 1999-09-29 | 1,380 | 1,380 | 1,291 | 1,291 | 5,900 | 1,291 |
| 1999-09-28 | 1,300 | 1,381 | 1,300 | 1,320 | 2,700 | 1,320 |
| 1999-09-27 | 1,325 | 1,340 | 1,294 | 1,300 | 8,200 | 1,300 |
| 1999-09-24 | 1,351 | 1,351 | 1,301 | 1,321 | 9,700 | 1,321 |
| 1999-09-22 | 1,400 | 1,400 | 1,350 | 1,351 | 8,700 | 1,351 |
| 1999-09-21 | 1,410 | 1,420 | 1,400 | 1,415 | 8,200 | 1,415 |
| 1999-09-20 | 1,440 | 1,460 | 1,430 | 1,460 | 7,500 | 1,460 |
| 1999-09-17 | 1,480 | 1,500 | 1,450 | 1,460 | 6,100 | 1,460 |
| 1999-09-16 | 1,580 | 1,580 | 1,480 | 1,480 | 13,800 | 1,480 |
| 1999-09-14 | 1,560 | 1,590 | 1,520 | 1,520 | 12,700 | 1,520 |
| 1999-09-13 | 1,551 | 1,589 | 1,530 | 1,550 | 18,700 | 1,550 |
| 1999-09-10 | 1,600 | 1,600 | 1,500 | 1,500 | 8,600 | 1,500 |
| 1999-09-09 | 1,600 | 1,600 | 1,570 | 1,570 | 4,900 | 1,570 |
| 1999-09-08 | 1,624 | 1,624 | 1,561 | 1,561 | 9,000 | 1,561 |
| 1999-09-07 | 1,650 | 1,659 | 1,603 | 1,640 | 13,000 | 1,640 |
| 1999-09-06 | 1,639 | 1,670 | 1,630 | 1,650 | 28,300 | 1,650 |
| 1999-09-03 | 1,650 | 1,680 | 1,551 | 1,588 | 33,800 | 1,588 |
| 1999-09-02 | 1,500 | 1,600 | 1,490 | 1,600 | 34,300 | 1,600 |
| 1999-09-01 | 1,421 | 1,500 | 1,400 | 1,500 | 13,600 | 1,500 |
| 1999-08-31 | 1,400 | 1,450 | 1,390 | 1,400 | 11,600 | 1,400 |
| 1999-08-30 | 1,420 | 1,450 | 1,400 | 1,400 | 17,700 | 1,400 |
| 1999-08-27 | 1,450 | 1,450 | 1,430 | 1,450 | 6,400 | 1,450 |
| 1999-08-26 | 1,500 | 1,500 | 1,440 | 1,440 | 3,600 | 1,440 |
| 1999-08-25 | 1,490 | 1,490 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1999-08-24 | 1,440 | 1,440 | 1,410 | 1,430 | 8,100 | 1,430 |
| 1999-08-23 | 1,460 | 1,500 | 1,430 | 1,450 | 8,600 | 1,450 |
| 1999-08-20 | 1,520 | 1,520 | 1,450 | 1,460 | 4,200 | 1,460 |
| 1999-08-19 | 1,440 | 1,500 | 1,440 | 1,500 | 4,000 | 1,500 |
| 1999-08-18 | 1,580 | 1,590 | 1,510 | 1,510 | 7,300 | 1,510 |
| 1999-08-17 | 1,500 | 1,570 | 1,480 | 1,570 | 9,400 | 1,570 |
| 1999-08-16 | 1,580 | 1,580 | 1,500 | 1,500 | 11,100 | 1,500 |
| 1999-08-13 | 1,460 | 1,530 | 1,460 | 1,520 | 9,700 | 1,520 |
| 1999-08-12 | 1,420 | 1,460 | 1,420 | 1,460 | 3,600 | 1,460 |
| 1999-08-11 | 1,420 | 1,420 | 1,420 | 1,420 | 1,500 | 1,420 |
| 1999-08-10 | 1,410 | 1,450 | 1,410 | 1,410 | 800 | 1,410 |
| 1999-08-09 | 1,420 | 1,420 | 1,332 | 1,380 | 11,100 | 1,380 |
| 1999-08-06 | 1,490 | 1,490 | 1,400 | 1,420 | 15,700 | 1,420 |
| 1999-08-05 | 1,490 | 1,490 | 1,410 | 1,410 | 6,100 | 1,410 |
| 1999-08-04 | 1,520 | 1,520 | 1,460 | 1,490 | 7,200 | 1,490 |
| 1999-08-03 | 1,480 | 1,480 | 1,400 | 1,400 | 11,100 | 1,400 |
| 1999-08-02 | 1,500 | 1,500 | 1,450 | 1,480 | 5,800 | 1,480 |
| 1999-07-30 | 1,500 | 1,510 | 1,450 | 1,500 | 6,400 | 1,500 |
| 1999-07-29 | 1,510 | 1,510 | 1,500 | 1,510 | 6,400 | 1,510 |
| 1999-07-28 | 1,443 | 1,520 | 1,443 | 1,520 | 8,900 | 1,520 |
| 1999-07-27 | 1,520 | 1,520 | 1,473 | 1,480 | 6,500 | 1,480 |
| 1999-07-26 | 1,550 | 1,550 | 1,533 | 1,540 | 2,500 | 1,540 |
| 1999-07-23 | 1,430 | 1,560 | 1,420 | 1,550 | 12,300 | 1,550 |
| 1999-07-22 | 1,590 | 1,600 | 1,530 | 1,560 | 9,300 | 1,560 |
| 1999-07-21 | 1,601 | 1,620 | 1,560 | 1,590 | 18,400 | 1,590 |
| 1999-07-19 | 1,600 | 1,650 | 1,600 | 1,600 | 13,200 | 1,600 |
| 1999-07-16 | 1,660 | 1,700 | 1,600 | 1,600 | 29,300 | 1,600 |
| 1999-07-15 | 1,700 | 1,700 | 1,640 | 1,650 | 23,200 | 1,650 |
| 1999-07-14 | 1,630 | 1,700 | 1,610 | 1,680 | 44,500 | 1,680 |
| 1999-07-13 | 1,640 | 1,650 | 1,600 | 1,600 | 14,100 | 1,600 |
| 1999-07-12 | 1,650 | 1,651 | 1,600 | 1,610 | 28,700 | 1,610 |
| 1999-07-09 | 1,671 | 1,680 | 1,550 | 1,600 | 19,000 | 1,600 |
| 1999-07-08 | 1,740 | 1,740 | 1,650 | 1,710 | 16,800 | 1,710 |
| 1999-07-07 | 1,771 | 1,771 | 1,700 | 1,710 | 37,000 | 1,710 |
| 1999-07-06 | 1,800 | 1,814 | 1,740 | 1,760 | 56,300 | 1,760 |
| 1999-07-05 | 1,750 | 1,820 | 1,730 | 1,800 | 107,500 | 1,800 |
| 1999-07-02 | 1,600 | 1,740 | 1,600 | 1,720 | 120,000 | 1,720 |
| 1999-07-01 | 1,520 | 1,570 | 1,520 | 1,567 | 37,200 | 1,567 |
| 1999-06-30 | 1,560 | 1,597 | 1,490 | 1,520 | 30,700 | 1,520 |
| 1999-06-29 | 1,550 | 1,600 | 1,550 | 1,560 | 39,400 | 1,560 |
| 1999-06-28 | 1,450 | 1,540 | 1,450 | 1,540 | 23,500 | 1,540 |
| 1999-06-25 | 1,500 | 1,500 | 1,450 | 1,450 | 22,000 | 1,450 |
| 1999-06-24 | 1,560 | 1,560 | 1,500 | 1,510 | 29,600 | 1,510 |
| 1999-06-23 | 1,600 | 1,600 | 1,540 | 1,550 | 64,700 | 1,550 |
| 1999-06-22 | 1,520 | 1,600 | 1,490 | 1,600 | 119,900 | 1,600 |
| 1999-06-21 | 1,480 | 1,500 | 1,450 | 1,485 | 124,400 | 1,485 |
| 1999-06-18 | 1,370 | 1,450 | 1,370 | 1,410 | 119,200 | 1,410 |
| 1999-06-17 | 1,250 | 1,310 | 1,250 | 1,310 | 68,600 | 1,310 |
| 1999-06-16 | 1,190 | 1,240 | 1,166 | 1,235 | 34,200 | 1,235 |
| 1999-06-15 | 1,180 | 1,180 | 1,160 | 1,171 | 20,800 | 1,171 |
| 1999-06-14 | 1,151 | 1,161 | 1,150 | 1,151 | 10,400 | 1,151 |
| 1999-06-11 | 1,160 | 1,160 | 1,150 | 1,150 | 18,000 | 1,150 |
| 1999-06-10 | 1,160 | 1,160 | 1,130 | 1,160 | 12,000 | 1,160 |
| 1999-06-09 | 1,159 | 1,160 | 1,150 | 1,150 | 7,400 | 1,150 |
| 1999-06-08 | 1,200 | 1,200 | 1,155 | 1,160 | 9,600 | 1,160 |
| 1999-06-07 | 1,150 | 1,190 | 1,150 | 1,190 | 24,000 | 1,190 |
| 1999-06-04 | 1,085 | 1,150 | 1,085 | 1,150 | 11,100 | 1,150 |
| 1999-06-03 | 1,125 | 1,125 | 1,080 | 1,080 | 2,900 | 1,080 |
| 1999-06-02 | 1,120 | 1,125 | 1,120 | 1,125 | 7,800 | 1,125 |
| 1999-06-01 | 1,052 | 1,120 | 1,052 | 1,120 | 6,000 | 1,120 |
| 1999-05-31 | 1,120 | 1,120 | 1,050 | 1,050 | 1,500 | 1,050 |
| 1999-05-28 | 1,120 | 1,120 | 1,100 | 1,120 | 6,700 | 1,120 |
| 1999-05-27 | 1,139 | 1,139 | 1,130 | 1,130 | 1,200 | 1,130 |
| 1999-05-26 | 1,130 | 1,150 | 1,115 | 1,150 | 12,200 | 1,150 |
| 1999-05-25 | 1,140 | 1,146 | 1,140 | 1,140 | 8,500 | 1,140 |
| 1999-05-24 | 1,150 | 1,160 | 1,140 | 1,160 | 8,100 | 1,160 |
| 1999-05-21 | 1,200 | 1,200 | 1,150 | 1,150 | 18,500 | 1,150 |
| 1999-05-20 | 1,159 | 1,190 | 1,151 | 1,160 | 17,200 | 1,160 |
| 1999-05-19 | 1,180 | 1,180 | 1,150 | 1,150 | 10,900 | 1,150 |
| 1999-05-18 | 1,150 | 1,210 | 1,149 | 1,190 | 18,600 | 1,190 |
| 1999-05-17 | 1,140 | 1,180 | 1,140 | 1,141 | 9,700 | 1,141 |
| 1999-05-14 | 1,214 | 1,214 | 1,200 | 1,200 | 17,100 | 1,200 |
| 1999-05-13 | 1,216 | 1,240 | 1,216 | 1,220 | 20,300 | 1,220 |
| 1999-05-12 | 1,240 | 1,250 | 1,216 | 1,240 | 20,200 | 1,240 |
| 1999-05-11 | 1,240 | 1,250 | 1,215 | 1,250 | 43,800 | 1,250 |
| 1999-05-10 | 1,273 | 1,274 | 1,215 | 1,240 | 51,400 | 1,240 |
| 1999-05-07 | 1,350 | 1,360 | 1,250 | 1,280 | 272,600 | 1,280 |
| 1999-05-06 | 1,200 | 1,200 | 1,200 | 1,200 | 24,200 | 1,200 |
| 1999-04-30 | 1,000 | 1,000 | 1,000 | 1,000 | 42,100 | 1,000 |
| 1999-04-28 | 900 | 900 | 900 | 900 | 10,800 | 900 |
| 1999-04-27 | 800 | 820 | 798 | 800 | 22,200 | 800 |
| 1999-04-26 | 800 | 805 | 798 | 798 | 46,400 | 798 |
| 1999-04-23 | 810 | 820 | 800 | 800 | 18,600 | 800 |
| 1999-04-22 | 831 | 850 | 818 | 822 | 28,500 | 822 |
| 1999-04-21 | 850 | 850 | 821 | 822 | 10,900 | 822 |
| 1999-04-20 | 865 | 880 | 865 | 875 | 15,300 | 875 |
| 1999-04-19 | 890 | 890 | 861 | 880 | 11,800 | 880 |
| 1999-04-16 | 870 | 880 | 861 | 880 | 6,900 | 880 |
| 1999-04-15 | 900 | 900 | 899 | 899 | 3,400 | 899 |
| 1999-04-14 | 914 | 914 | 861 | 900 | 4,900 | 900 |
| 1999-04-13 | 905 | 910 | 905 | 910 | 45,100 | 910 |
| 1999-04-12 | 920 | 920 | 890 | 905 | 7,000 | 905 |
| 1999-04-09 | 905 | 920 | 905 | 905 | 7,300 | 905 |
| 1999-04-08 | 926 | 926 | 900 | 900 | 8,200 | 900 |
| 1999-04-07 | 940 | 940 | 920 | 929 | 20,400 | 929 |
| 1999-04-06 | 939 | 940 | 860 | 860 | 32,200 | 860 |
| 1999-04-05 | 902 | 949 | 902 | 945 | 35,200 | 945 |
| 1999-04-02 | 868 | 878 | 859 | 859 | 16,500 | 859 |
| 1999-04-01 | 859 | 878 | 859 | 878 | 7,500 | 878 |
| 1999-03-31 | 860 | 860 | 840 | 859 | 8,000 | 859 |
| 1999-03-30 | 836 | 930 | 835 | 850 | 22,600 | 850 |
| 1999-03-29 | 848 | 848 | 830 | 835 | 16,700 | 835 |
| 1999-03-26 | 930 | 930 | 816 | 816 | 17,000 | 816 |
| 1999-03-25 | 936 | 960 | 930 | 940 | 25,400 | 940 |
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
