9366 (株)サンリツ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 640 | 640 | 640 | 640 | 700 | 640 |
| 2000-12-28 | 631 | 640 | 631 | 640 | 700 | 640 |
| 2000-12-27 | 660 | 661 | 630 | 630 | 3,600 | 630 |
| 2000-12-26 | 690 | 690 | 651 | 651 | 2,700 | 651 |
| 2000-12-25 | 631 | 651 | 631 | 650 | 900 | 650 |
| 2000-12-22 | 631 | 650 | 630 | 630 | 3,200 | 630 |
| 2000-12-21 | 660 | 660 | 640 | 640 | 2,000 | 640 |
| 2000-12-20 | 670 | 670 | 660 | 670 | 2,400 | 670 |
| 2000-12-19 | 670 | 678 | 670 | 678 | 400 | 678 |
| 2000-12-18 | 650 | 678 | 650 | 678 | 1,500 | 678 |
| 2000-12-15 | 679 | 679 | 675 | 679 | 2,800 | 679 |
| 2000-12-14 | 670 | 679 | 660 | 661 | 4,500 | 661 |
| 2000-12-12 | 667 | 667 | 657 | 657 | 800 | 657 |
| 2000-12-08 | 680 | 680 | 665 | 665 | 6,100 | 665 |
| 2000-12-07 | 677 | 677 | 659 | 660 | 3,400 | 660 |
| 2000-12-06 | 678 | 678 | 660 | 660 | 500 | 660 |
| 2000-12-04 | 650 | 651 | 650 | 651 | 3,100 | 651 |
| 2000-12-01 | 650 | 650 | 630 | 630 | 12,500 | 630 |
| 2000-11-30 | 658 | 658 | 651 | 651 | 3,800 | 651 |
| 2000-11-29 | 670 | 670 | 656 | 656 | 200 | 656 |
| 2000-11-27 | 651 | 670 | 651 | 670 | 600 | 670 |
| 2000-11-24 | 689 | 690 | 689 | 689 | 1,000 | 689 |
| 2000-11-21 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2000-11-20 | 658 | 658 | 658 | 658 | 900 | 658 |
| 2000-11-17 | 670 | 670 | 660 | 660 | 1,600 | 660 |
| 2000-11-16 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2000-11-15 | 690 | 690 | 676 | 676 | 2,300 | 676 |
| 2000-11-14 | 679 | 679 | 670 | 679 | 2,200 | 679 |
| 2000-11-13 | 680 | 680 | 675 | 680 | 1,100 | 680 |
| 2000-11-10 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2000-11-09 | 675 | 678 | 675 | 678 | 1,100 | 678 |
| 2000-11-08 | 688 | 688 | 688 | 688 | 1,500 | 688 |
| 2000-11-07 | 661 | 669 | 661 | 669 | 2,000 | 669 |
| 2000-11-06 | 655 | 655 | 645 | 645 | 3,900 | 645 |
| 2000-11-02 | 652 | 660 | 640 | 640 | 19,100 | 640 |
| 2000-11-01 | 666 | 666 | 650 | 650 | 15,700 | 650 |
| 2000-10-31 | 691 | 691 | 660 | 660 | 5,100 | 660 |
| 2000-10-30 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-10-27 | 675 | 690 | 675 | 690 | 900 | 690 |
| 2000-10-26 | 690 | 690 | 671 | 671 | 1,400 | 671 |
| 2000-10-25 | 695 | 695 | 690 | 694 | 1,500 | 694 |
| 2000-10-24 | 691 | 691 | 691 | 691 | 1,500 | 691 |
| 2000-10-23 | 687 | 690 | 686 | 690 | 900 | 690 |
| 2000-10-19 | 710 | 710 | 660 | 665 | 2,800 | 665 |
| 2000-10-18 | 710 | 710 | 700 | 700 | 1,500 | 700 |
| 2000-10-17 | 696 | 710 | 680 | 710 | 3,700 | 710 |
| 2000-10-16 | 720 | 720 | 700 | 700 | 3,800 | 700 |
| 2000-10-13 | 701 | 701 | 700 | 700 | 2,100 | 700 |
| 2000-10-12 | 706 | 706 | 700 | 700 | 600 | 700 |
| 2000-10-11 | 711 | 711 | 705 | 705 | 5,000 | 705 |
| 2000-10-06 | 710 | 710 | 710 | 710 | 1,500 | 710 |
| 2000-10-05 | 710 | 723 | 705 | 710 | 1,400 | 710 |
| 2000-10-04 | 710 | 724 | 705 | 705 | 1,200 | 705 |
| 2000-10-03 | 725 | 725 | 695 | 695 | 1,900 | 695 |
| 2000-10-02 | 711 | 738 | 691 | 738 | 2,100 | 738 |
| 2000-09-29 | 710 | 710 | 710 | 710 | 400 | 710 |
| 2000-09-28 | 706 | 706 | 706 | 706 | 200 | 706 |
| 2000-09-27 | 700 | 705 | 700 | 705 | 1,400 | 705 |
| 2000-09-26 | 738 | 738 | 730 | 730 | 700 | 730 |
| 2000-09-25 | 760 | 760 | 760 | 760 | 700 | 760 |
| 2000-09-22 | 730 | 730 | 730 | 730 | 2,100 | 730 |
| 2000-09-21 | 740 | 740 | 720 | 730 | 2,700 | 730 |
| 2000-09-20 | 739 | 741 | 739 | 739 | 1,600 | 739 |
| 2000-09-19 | 730 | 750 | 730 | 750 | 2,400 | 750 |
| 2000-09-18 | 764 | 764 | 762 | 762 | 2,400 | 762 |
| 2000-09-14 | 730 | 764 | 730 | 764 | 7,200 | 764 |
| 2000-09-13 | 740 | 740 | 730 | 730 | 5,600 | 730 |
| 2000-09-12 | 740 | 740 | 733 | 733 | 2,500 | 733 |
| 2000-09-11 | 740 | 740 | 732 | 732 | 4,200 | 732 |
| 2000-09-08 | 730 | 744 | 730 | 744 | 1,000 | 744 |
| 2000-09-07 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2000-09-06 | 733 | 733 | 730 | 732 | 1,400 | 732 |
| 2000-09-05 | 733 | 745 | 733 | 740 | 1,100 | 740 |
| 2000-09-04 | 730 | 731 | 730 | 731 | 3,200 | 731 |
| 2000-09-01 | 732 | 732 | 730 | 730 | 2,200 | 730 |
| 2000-08-31 | 730 | 747 | 730 | 747 | 500 | 747 |
| 2000-08-30 | 731 | 731 | 731 | 731 | 100 | 731 |
| 2000-08-29 | 749 | 749 | 730 | 730 | 2,500 | 730 |
| 2000-08-28 | 754 | 754 | 736 | 736 | 1,500 | 736 |
| 2000-08-25 | 750 | 755 | 722 | 722 | 3,000 | 722 |
| 2000-08-24 | 750 | 750 | 740 | 740 | 2,300 | 740 |
| 2000-08-23 | 750 | 750 | 750 | 750 | 1,500 | 750 |
| 2000-08-22 | 750 | 750 | 750 | 750 | 1,500 | 750 |
| 2000-08-21 | 740 | 750 | 740 | 750 | 800 | 750 |
| 2000-08-18 | 741 | 750 | 741 | 750 | 200 | 750 |
| 2000-08-17 | 745 | 750 | 740 | 740 | 1,800 | 740 |
| 2000-08-16 | 750 | 750 | 749 | 749 | 1,200 | 749 |
| 2000-08-15 | 750 | 750 | 750 | 750 | 10,100 | 750 |
| 2000-08-14 | 750 | 755 | 746 | 746 | 6,300 | 746 |
| 2000-08-11 | 746 | 746 | 746 | 746 | 500 | 746 |
| 2000-08-10 | 746 | 746 | 746 | 746 | 100 | 746 |
| 2000-08-09 | 733 | 750 | 733 | 750 | 400 | 750 |
| 2000-08-08 | 751 | 751 | 750 | 750 | 1,600 | 750 |
| 2000-08-07 | 751 | 751 | 750 | 750 | 4,600 | 750 |
| 2000-08-04 | 770 | 770 | 750 | 750 | 10,700 | 750 |
| 2000-08-03 | 750 | 750 | 750 | 750 | 7,100 | 750 |
| 2000-08-02 | 760 | 760 | 749 | 750 | 900 | 750 |
| 2000-08-01 | 760 | 760 | 760 | 760 | 400 | 760 |
| 2000-07-31 | 720 | 780 | 720 | 780 | 2,300 | 780 |
| 2000-07-28 | 780 | 780 | 770 | 772 | 6,300 | 772 |
| 2000-07-27 | 780 | 780 | 780 | 780 | 4,100 | 780 |
| 2000-07-26 | 815 | 815 | 780 | 780 | 4,800 | 780 |
| 2000-07-25 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2000-07-24 | 800 | 800 | 800 | 800 | 2,800 | 800 |
| 2000-07-21 | 815 | 815 | 810 | 810 | 800 | 810 |
| 2000-07-19 | 812 | 812 | 803 | 803 | 3,400 | 803 |
| 2000-07-18 | 833 | 833 | 812 | 812 | 5,100 | 812 |
| 2000-07-17 | 831 | 835 | 831 | 832 | 4,900 | 832 |
| 2000-07-14 | 810 | 810 | 801 | 801 | 2,100 | 801 |
| 2000-07-13 | 831 | 831 | 800 | 800 | 1,000 | 800 |
| 2000-07-12 | 831 | 835 | 831 | 831 | 3,100 | 831 |
| 2000-07-11 | 830 | 835 | 830 | 830 | 4,100 | 830 |
| 2000-07-10 | 830 | 840 | 830 | 835 | 5,200 | 835 |
| 2000-07-07 | 845 | 845 | 829 | 830 | 7,700 | 830 |
| 2000-07-06 | 805 | 805 | 800 | 805 | 1,200 | 805 |
| 2000-07-05 | 840 | 845 | 830 | 845 | 12,700 | 845 |
| 2000-07-04 | 850 | 850 | 830 | 845 | 14,100 | 845 |
| 2000-07-03 | 790 | 830 | 785 | 829 | 9,400 | 829 |
| 2000-06-30 | 760 | 770 | 760 | 765 | 2,800 | 765 |
| 2000-06-29 | 750 | 760 | 740 | 751 | 3,500 | 751 |
| 2000-06-28 | 750 | 750 | 740 | 740 | 4,100 | 740 |
| 2000-06-27 | 749 | 750 | 749 | 750 | 2,900 | 750 |
| 2000-06-26 | 750 | 750 | 749 | 749 | 1,200 | 749 |
| 2000-06-23 | 749 | 749 | 735 | 735 | 7,700 | 735 |
| 2000-06-22 | 728 | 750 | 728 | 750 | 6,600 | 750 |
| 2000-06-21 | 728 | 730 | 715 | 728 | 3,400 | 728 |
| 2000-06-20 | 700 | 730 | 691 | 730 | 11,600 | 730 |
| 2000-06-19 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-06-16 | 700 | 700 | 700 | 700 | 5,100 | 700 |
| 2000-06-15 | 730 | 730 | 700 | 700 | 5,500 | 700 |
| 2000-06-14 | 705 | 705 | 701 | 705 | 1,300 | 705 |
| 2000-06-13 | 707 | 707 | 700 | 700 | 3,400 | 700 |
| 2000-06-12 | 705 | 705 | 705 | 705 | 400 | 705 |
| 2000-06-09 | 704 | 709 | 700 | 709 | 1,500 | 709 |
| 2000-06-08 | 700 | 720 | 700 | 704 | 2,000 | 704 |
| 2000-06-07 | 700 | 700 | 700 | 700 | 1,500 | 700 |
| 2000-06-06 | 710 | 710 | 692 | 702 | 1,600 | 702 |
| 2000-06-05 | 694 | 702 | 694 | 702 | 1,600 | 702 |
| 2000-06-02 | 695 | 695 | 692 | 692 | 1,700 | 692 |
| 2000-06-01 | 710 | 710 | 690 | 700 | 2,200 | 700 |
| 2000-05-31 | 710 | 710 | 710 | 710 | 800 | 710 |
| 2000-05-30 | 691 | 710 | 691 | 710 | 2,300 | 710 |
| 2000-05-29 | 710 | 710 | 700 | 700 | 2,500 | 700 |
| 2000-05-26 | 720 | 720 | 706 | 710 | 1,200 | 710 |
| 2000-05-25 | 700 | 705 | 700 | 705 | 2,600 | 705 |
| 2000-05-24 | 720 | 720 | 702 | 702 | 2,200 | 702 |
| 2000-05-23 | 710 | 720 | 710 | 720 | 1,100 | 720 |
| 2000-05-22 | 701 | 724 | 701 | 701 | 1,400 | 701 |
| 2000-05-19 | 700 | 720 | 700 | 700 | 2,700 | 700 |
| 2000-05-18 | 750 | 750 | 730 | 730 | 6,300 | 730 |
| 2000-05-17 | 745 | 745 | 745 | 745 | 700 | 745 |
| 2000-05-16 | 702 | 710 | 700 | 706 | 6,100 | 706 |
| 2000-05-15 | 780 | 780 | 700 | 700 | 3,700 | 700 |
| 2000-05-12 | 730 | 730 | 730 | 730 | 900 | 730 |
| 2000-05-10 | 730 | 730 | 730 | 730 | 600 | 730 |
| 2000-05-09 | 739 | 739 | 730 | 730 | 2,000 | 730 |
| 2000-05-08 | 730 | 730 | 730 | 730 | 1,100 | 730 |
| 2000-05-02 | 720 | 727 | 687 | 727 | 1,400 | 727 |
| 2000-05-01 | 728 | 728 | 700 | 700 | 3,000 | 700 |
| 2000-04-28 | 685 | 685 | 680 | 680 | 2,800 | 680 |
| 2000-04-27 | 685 | 685 | 685 | 685 | 500 | 685 |
| 2000-04-26 | 708 | 708 | 680 | 685 | 2,200 | 685 |
| 2000-04-25 | 671 | 681 | 671 | 676 | 2,300 | 676 |
| 2000-04-24 | 680 | 715 | 670 | 711 | 4,500 | 711 |
| 2000-04-21 | 700 | 700 | 684 | 684 | 2,900 | 684 |
| 2000-04-20 | 700 | 700 | 693 | 700 | 5,800 | 700 |
| 2000-04-19 | 670 | 700 | 670 | 684 | 5,700 | 684 |
| 2000-04-18 | 698 | 699 | 666 | 666 | 6,600 | 666 |
| 2000-04-17 | 742 | 742 | 720 | 720 | 7,400 | 720 |
| 2000-04-14 | 740 | 741 | 739 | 740 | 1,400 | 740 |
| 2000-04-13 | 736 | 736 | 726 | 726 | 2,000 | 726 |
| 2000-04-12 | 745 | 745 | 730 | 730 | 5,300 | 730 |
| 2000-04-11 | 749 | 749 | 740 | 745 | 2,400 | 745 |
| 2000-04-10 | 730 | 740 | 730 | 740 | 5,600 | 740 |
| 2000-04-07 | 725 | 750 | 725 | 726 | 3,700 | 726 |
| 2000-04-06 | 730 | 750 | 730 | 730 | 2,700 | 730 |
| 2000-04-05 | 750 | 750 | 726 | 750 | 1,900 | 750 |
| 2000-04-04 | 768 | 768 | 750 | 750 | 2,900 | 750 |
| 2000-04-03 | 770 | 775 | 725 | 770 | 6,300 | 770 |
| 2000-03-31 | 750 | 770 | 750 | 770 | 3,200 | 770 |
| 2000-03-30 | 775 | 775 | 750 | 750 | 6,100 | 750 |
| 2000-03-29 | 775 | 775 | 770 | 775 | 3,300 | 775 |
| 2000-03-28 | 780 | 790 | 775 | 775 | 4,300 | 775 |
| 2000-03-27 | 770 | 800 | 770 | 786 | 10,900 | 786 |
| 2000-03-24 | 781 | 785 | 773 | 773 | 7,500 | 773 |
| 2000-03-23 | 780 | 780 | 771 | 780 | 5,100 | 780 |
| 2000-03-22 | 770 | 775 | 770 | 775 | 4,400 | 775 |
| 2000-03-21 | 775 | 776 | 760 | 770 | 9,900 | 770 |
| 2000-03-17 | 780 | 781 | 775 | 780 | 6,600 | 780 |
| 2000-03-16 | 785 | 785 | 778 | 780 | 8,700 | 780 |
| 2000-03-15 | 800 | 800 | 776 | 780 | 7,800 | 780 |
| 2000-03-14 | 780 | 790 | 770 | 775 | 3,400 | 775 |
| 2000-03-13 | 800 | 800 | 780 | 780 | 8,700 | 780 |
| 2000-03-10 | 791 | 800 | 791 | 792 | 3,400 | 792 |
| 2000-03-09 | 800 | 810 | 800 | 810 | 1,100 | 810 |
| 2000-03-08 | 786 | 801 | 786 | 800 | 1,000 | 800 |
| 2000-03-07 | 820 | 820 | 780 | 781 | 14,500 | 781 |
| 2000-03-06 | 811 | 822 | 811 | 815 | 11,500 | 815 |
| 2000-03-03 | 780 | 810 | 780 | 810 | 17,900 | 810 |
| 2000-03-02 | 780 | 780 | 775 | 780 | 19,400 | 780 |
| 2000-03-01 | 777 | 783 | 770 | 775 | 20,400 | 775 |
| 2000-02-29 | 776 | 780 | 775 | 775 | 10,100 | 775 |
| 2000-02-28 | 775 | 780 | 774 | 776 | 4,500 | 776 |
| 2000-02-25 | 780 | 780 | 775 | 775 | 12,200 | 775 |
| 2000-02-24 | 775 | 800 | 775 | 775 | 5,900 | 775 |
| 2000-02-23 | 780 | 780 | 775 | 775 | 2,800 | 775 |
| 2000-02-22 | 781 | 781 | 775 | 775 | 2,300 | 775 |
| 2000-02-21 | 775 | 780 | 775 | 780 | 2,400 | 780 |
| 2000-02-18 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2000-02-17 | 775 | 775 | 775 | 775 | 4,700 | 775 |
| 2000-02-16 | 775 | 776 | 770 | 775 | 5,100 | 775 |
| 2000-02-15 | 800 | 800 | 775 | 775 | 12,200 | 775 |
| 2000-02-14 | 811 | 811 | 800 | 801 | 2,000 | 801 |
| 2000-02-10 | 840 | 840 | 810 | 810 | 7,400 | 810 |
| 2000-02-09 | 850 | 850 | 841 | 841 | 300 | 841 |
| 2000-02-08 | 850 | 850 | 840 | 840 | 1,700 | 840 |
| 2000-02-07 | 850 | 880 | 840 | 850 | 2,700 | 850 |
| 2000-02-04 | 889 | 889 | 870 | 880 | 5,000 | 880 |
| 2000-02-03 | 865 | 889 | 855 | 889 | 6,100 | 889 |
| 2000-02-02 | 825 | 859 | 825 | 855 | 4,700 | 855 |
| 2000-02-01 | 841 | 869 | 821 | 821 | 6,700 | 821 |
| 2000-01-31 | 879 | 879 | 841 | 841 | 1,300 | 841 |
| 2000-01-28 | 832 | 850 | 832 | 840 | 2,500 | 840 |
| 2000-01-27 | 860 | 860 | 810 | 811 | 7,700 | 811 |
| 2000-01-26 | 900 | 900 | 865 | 865 | 3,300 | 865 |
| 2000-01-25 | 900 | 900 | 890 | 890 | 700 | 890 |
| 2000-01-24 | 881 | 931 | 881 | 900 | 2,000 | 900 |
| 2000-01-21 | 901 | 901 | 891 | 900 | 4,100 | 900 |
| 2000-01-20 | 949 | 950 | 901 | 901 | 700 | 901 |
| 2000-01-19 | 1,000 | 1,000 | 951 | 951 | 5,400 | 951 |
| 2000-01-18 | 1,040 | 1,040 | 1,000 | 1,000 | 5,900 | 1,000 |
| 2000-01-17 | 990 | 1,020 | 990 | 1,020 | 10,500 | 1,020 |
| 2000-01-14 | 1,000 | 1,000 | 940 | 950 | 10,800 | 950 |
| 2000-01-13 | 831 | 909 | 831 | 909 | 4,000 | 909 |
| 2000-01-12 | 820 | 840 | 820 | 825 | 1,600 | 825 |
| 2000-01-11 | 786 | 810 | 785 | 800 | 5,800 | 800 |
| 2000-01-07 | 783 | 790 | 783 | 783 | 1,900 | 783 |
| 2000-01-06 | 789 | 790 | 782 | 782 | 6,900 | 782 |
| 2000-01-05 | 800 | 800 | 780 | 790 | 4,700 | 790 |
| 2000-01-04 | 805 | 806 | 791 | 800 | 5,900 | 800 |
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
