9366 (株)サンリツ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 699 | 699 | 689 | 691 | 1,600 | 691 |
| 2003-12-29 | 665 | 685 | 665 | 685 | 4,000 | 685 |
| 2003-12-26 | 696 | 696 | 696 | 696 | 2,400 | 696 |
| 2003-12-25 | 681 | 686 | 681 | 686 | 600 | 686 |
| 2003-12-24 | 669 | 682 | 669 | 680 | 6,800 | 680 |
| 2003-12-22 | 690 | 690 | 685 | 689 | 2,700 | 689 |
| 2003-12-19 | 685 | 685 | 685 | 685 | 1,100 | 685 |
| 2003-12-18 | 695 | 695 | 685 | 685 | 1,700 | 685 |
| 2003-12-17 | 692 | 695 | 692 | 695 | 1,100 | 695 |
| 2003-12-16 | 690 | 692 | 684 | 692 | 2,000 | 692 |
| 2003-12-15 | 680 | 692 | 680 | 692 | 6,000 | 692 |
| 2003-12-12 | 684 | 690 | 681 | 690 | 1,100 | 690 |
| 2003-12-11 | 684 | 684 | 684 | 684 | 2,100 | 684 |
| 2003-12-09 | 676 | 689 | 676 | 689 | 500 | 689 |
| 2003-12-08 | 680 | 680 | 675 | 675 | 800 | 675 |
| 2003-12-05 | 699 | 699 | 698 | 699 | 2,400 | 699 |
| 2003-12-04 | 698 | 698 | 675 | 680 | 3,100 | 680 |
| 2003-12-02 | 668 | 677 | 668 | 675 | 1,200 | 675 |
| 2003-12-01 | 698 | 698 | 698 | 698 | 1,100 | 698 |
| 2003-11-28 | 695 | 699 | 690 | 699 | 800 | 699 |
| 2003-11-27 | 690 | 690 | 690 | 690 | 500 | 690 |
| 2003-11-26 | 690 | 690 | 670 | 690 | 1,500 | 690 |
| 2003-11-25 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-11-21 | 670 | 670 | 665 | 670 | 3,800 | 670 |
| 2003-11-20 | 671 | 671 | 670 | 670 | 500 | 670 |
| 2003-11-19 | 673 | 673 | 670 | 670 | 2,600 | 670 |
| 2003-11-18 | 673 | 677 | 670 | 671 | 3,600 | 671 |
| 2003-11-17 | 702 | 702 | 673 | 677 | 4,300 | 677 |
| 2003-11-14 | 695 | 700 | 695 | 700 | 500 | 700 |
| 2003-11-13 | 692 | 692 | 690 | 690 | 800 | 690 |
| 2003-11-12 | 690 | 690 | 690 | 690 | 600 | 690 |
| 2003-11-10 | 680 | 700 | 680 | 680 | 4,500 | 680 |
| 2003-11-07 | 705 | 705 | 703 | 703 | 1,800 | 703 |
| 2003-11-06 | 705 | 705 | 705 | 705 | 1,100 | 705 |
| 2003-11-05 | 705 | 705 | 705 | 705 | 300 | 705 |
| 2003-11-04 | 705 | 705 | 700 | 700 | 400 | 700 |
| 2003-10-31 | 731 | 731 | 700 | 705 | 1,600 | 705 |
| 2003-10-30 | 690 | 701 | 690 | 701 | 5,600 | 701 |
| 2003-10-29 | 710 | 710 | 700 | 700 | 800 | 700 |
| 2003-10-28 | 700 | 709 | 700 | 700 | 1,300 | 700 |
| 2003-10-27 | 675 | 705 | 675 | 705 | 3,000 | 705 |
| 2003-10-24 | 691 | 710 | 680 | 680 | 3,700 | 680 |
| 2003-10-23 | 703 | 703 | 680 | 680 | 4,300 | 680 |
| 2003-10-22 | 705 | 705 | 702 | 702 | 500 | 702 |
| 2003-10-21 | 730 | 730 | 720 | 721 | 1,400 | 721 |
| 2003-10-20 | 730 | 730 | 702 | 730 | 4,200 | 730 |
| 2003-10-17 | 720 | 720 | 700 | 720 | 3,200 | 720 |
| 2003-10-16 | 720 | 726 | 710 | 726 | 4,000 | 726 |
| 2003-10-15 | 716 | 743 | 700 | 710 | 6,900 | 710 |
| 2003-10-14 | 690 | 709 | 690 | 709 | 3,000 | 709 |
| 2003-10-10 | 690 | 691 | 682 | 690 | 4,000 | 690 |
| 2003-10-09 | 685 | 690 | 685 | 690 | 800 | 690 |
| 2003-10-08 | 690 | 691 | 680 | 690 | 8,700 | 690 |
| 2003-10-07 | 690 | 700 | 690 | 700 | 2,300 | 700 |
| 2003-10-06 | 695 | 699 | 695 | 695 | 3,000 | 695 |
| 2003-10-03 | 686 | 690 | 676 | 690 | 2,400 | 690 |
| 2003-10-02 | 695 | 700 | 670 | 695 | 10,800 | 695 |
| 2003-10-01 | 700 | 705 | 700 | 705 | 2,100 | 705 |
| 2003-09-30 | 682 | 699 | 682 | 699 | 3,800 | 699 |
| 2003-09-29 | 700 | 705 | 690 | 690 | 3,300 | 690 |
| 2003-09-26 | 700 | 700 | 680 | 700 | 5,900 | 700 |
| 2003-09-25 | 740 | 740 | 730 | 730 | 2,300 | 730 |
| 2003-09-24 | 749 | 749 | 740 | 744 | 4,500 | 744 |
| 2003-09-22 | 745 | 759 | 740 | 745 | 20,900 | 745 |
| 2003-09-19 | 755 | 756 | 745 | 748 | 11,600 | 748 |
| 2003-09-18 | 755 | 755 | 745 | 755 | 1,300 | 755 |
| 2003-09-17 | 750 | 769 | 750 | 750 | 16,100 | 750 |
| 2003-09-16 | 740 | 760 | 740 | 750 | 9,900 | 750 |
| 2003-09-12 | 735 | 740 | 720 | 740 | 9,200 | 740 |
| 2003-09-11 | 736 | 745 | 736 | 740 | 4,300 | 740 |
| 2003-09-10 | 726 | 750 | 726 | 750 | 27,600 | 750 |
| 2003-09-09 | 715 | 728 | 715 | 726 | 3,400 | 726 |
| 2003-09-08 | 713 | 715 | 710 | 715 | 5,900 | 715 |
| 2003-09-05 | 708 | 713 | 705 | 713 | 5,600 | 713 |
| 2003-09-04 | 701 | 715 | 701 | 715 | 1,300 | 715 |
| 2003-09-03 | 695 | 700 | 690 | 700 | 4,700 | 700 |
| 2003-09-02 | 697 | 700 | 695 | 698 | 6,600 | 698 |
| 2003-09-01 | 693 | 695 | 692 | 695 | 8,000 | 695 |
| 2003-08-29 | 690 | 693 | 690 | 690 | 1,700 | 690 |
| 2003-08-28 | 693 | 693 | 685 | 685 | 3,000 | 685 |
| 2003-08-27 | 680 | 698 | 680 | 683 | 3,300 | 683 |
| 2003-08-26 | 671 | 680 | 665 | 680 | 2,900 | 680 |
| 2003-08-25 | 667 | 670 | 665 | 670 | 2,000 | 670 |
| 2003-08-22 | 650 | 660 | 650 | 660 | 3,500 | 660 |
| 2003-08-21 | 656 | 658 | 650 | 651 | 1,100 | 651 |
| 2003-08-20 | 660 | 660 | 655 | 655 | 3,200 | 655 |
| 2003-08-19 | 665 | 665 | 655 | 655 | 5,300 | 655 |
| 2003-08-18 | 660 | 665 | 655 | 660 | 3,400 | 660 |
| 2003-08-15 | 660 | 660 | 655 | 660 | 3,100 | 660 |
| 2003-08-14 | 654 | 655 | 654 | 654 | 1,200 | 654 |
| 2003-08-13 | 652 | 655 | 651 | 653 | 1,500 | 653 |
| 2003-08-12 | 647 | 650 | 645 | 650 | 1,400 | 650 |
| 2003-08-11 | 645 | 645 | 640 | 645 | 600 | 645 |
| 2003-08-08 | 648 | 648 | 642 | 642 | 1,800 | 642 |
| 2003-08-07 | 639 | 655 | 639 | 645 | 1,400 | 645 |
| 2003-08-06 | 638 | 639 | 638 | 638 | 1,400 | 638 |
| 2003-08-05 | 648 | 650 | 639 | 639 | 4,100 | 639 |
| 2003-08-04 | 645 | 655 | 645 | 655 | 1,200 | 655 |
| 2003-08-01 | 648 | 657 | 641 | 657 | 5,300 | 657 |
| 2003-07-31 | 650 | 650 | 647 | 647 | 3,400 | 647 |
| 2003-07-30 | 650 | 650 | 648 | 648 | 1,500 | 648 |
| 2003-07-29 | 650 | 650 | 649 | 650 | 2,900 | 650 |
| 2003-07-28 | 648 | 648 | 640 | 648 | 2,700 | 648 |
| 2003-07-25 | 643 | 650 | 643 | 650 | 3,600 | 650 |
| 2003-07-24 | 635 | 636 | 635 | 636 | 1,400 | 636 |
| 2003-07-23 | 634 | 635 | 633 | 635 | 2,000 | 635 |
| 2003-07-22 | 630 | 646 | 625 | 625 | 3,000 | 625 |
| 2003-07-18 | 634 | 635 | 630 | 630 | 1,600 | 630 |
| 2003-07-17 | 637 | 648 | 636 | 636 | 2,200 | 636 |
| 2003-07-16 | 635 | 650 | 635 | 636 | 5,100 | 636 |
| 2003-07-15 | 636 | 636 | 630 | 635 | 8,700 | 635 |
| 2003-07-14 | 632 | 634 | 632 | 634 | 400 | 634 |
| 2003-07-11 | 634 | 635 | 630 | 630 | 6,400 | 630 |
| 2003-07-10 | 630 | 637 | 630 | 635 | 4,600 | 635 |
| 2003-07-09 | 626 | 633 | 626 | 630 | 6,600 | 630 |
| 2003-07-08 | 613 | 626 | 613 | 626 | 4,100 | 626 |
| 2003-07-07 | 625 | 633 | 625 | 633 | 2,400 | 633 |
| 2003-07-04 | 628 | 628 | 625 | 625 | 6,500 | 625 |
| 2003-07-03 | 626 | 630 | 626 | 628 | 7,700 | 628 |
| 2003-07-02 | 624 | 628 | 624 | 628 | 4,100 | 628 |
| 2003-07-01 | 624 | 628 | 622 | 622 | 3,600 | 622 |
| 2003-06-30 | 624 | 624 | 622 | 624 | 5,100 | 624 |
| 2003-06-27 | 620 | 622 | 619 | 620 | 1,700 | 620 |
| 2003-06-26 | 621 | 622 | 616 | 622 | 4,800 | 622 |
| 2003-06-25 | 613 | 620 | 613 | 620 | 4,200 | 620 |
| 2003-06-24 | 615 | 619 | 613 | 613 | 2,900 | 613 |
| 2003-06-23 | 620 | 622 | 617 | 622 | 2,700 | 622 |
| 2003-06-20 | 616 | 616 | 616 | 616 | 300 | 616 |
| 2003-06-19 | 620 | 620 | 618 | 620 | 3,800 | 620 |
| 2003-06-18 | 619 | 620 | 616 | 616 | 9,000 | 616 |
| 2003-06-17 | 611 | 620 | 611 | 620 | 6,800 | 620 |
| 2003-06-16 | 611 | 612 | 605 | 605 | 8,400 | 605 |
| 2003-06-13 | 618 | 622 | 615 | 620 | 3,900 | 620 |
| 2003-06-12 | 615 | 615 | 615 | 615 | 1,800 | 615 |
| 2003-06-11 | 610 | 615 | 610 | 615 | 3,400 | 615 |
| 2003-06-10 | 605 | 610 | 605 | 610 | 3,900 | 610 |
| 2003-06-09 | 605 | 605 | 605 | 605 | 1,500 | 605 |
| 2003-06-06 | 605 | 605 | 605 | 605 | 1,200 | 605 |
| 2003-06-05 | 602 | 603 | 600 | 602 | 2,400 | 602 |
| 2003-06-04 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2003-06-03 | 606 | 606 | 600 | 600 | 1,100 | 600 |
| 2003-06-02 | 603 | 608 | 603 | 603 | 2,800 | 603 |
| 2003-05-30 | 605 | 605 | 605 | 605 | 1,500 | 605 |
| 2003-05-29 | 600 | 605 | 600 | 605 | 200 | 605 |
| 2003-05-28 | 601 | 608 | 600 | 606 | 3,700 | 606 |
| 2003-05-27 | 600 | 605 | 600 | 601 | 4,900 | 601 |
| 2003-05-26 | 600 | 600 | 583 | 583 | 1,700 | 583 |
| 2003-05-23 | 577 | 580 | 577 | 577 | 1,200 | 577 |
| 2003-05-22 | 575 | 595 | 575 | 595 | 1,700 | 595 |
| 2003-05-20 | 580 | 580 | 570 | 575 | 1,200 | 575 |
| 2003-05-19 | 580 | 580 | 579 | 580 | 1,800 | 580 |
| 2003-05-16 | 575 | 580 | 570 | 580 | 1,900 | 580 |
| 2003-05-15 | 570 | 570 | 570 | 570 | 3,600 | 570 |
| 2003-05-14 | 580 | 580 | 570 | 570 | 4,200 | 570 |
| 2003-05-13 | 585 | 585 | 575 | 580 | 2,200 | 580 |
| 2003-05-12 | 580 | 580 | 578 | 580 | 2,100 | 580 |
| 2003-05-09 | 578 | 579 | 570 | 570 | 500 | 570 |
| 2003-05-08 | 576 | 576 | 568 | 568 | 900 | 568 |
| 2003-05-07 | 567 | 574 | 567 | 574 | 3,000 | 574 |
| 2003-05-06 | 574 | 574 | 566 | 570 | 1,700 | 570 |
| 2003-05-02 | 575 | 580 | 565 | 565 | 1,700 | 565 |
| 2003-05-01 | 580 | 580 | 565 | 565 | 2,200 | 565 |
| 2003-04-30 | 568 | 568 | 568 | 568 | 100 | 568 |
| 2003-04-28 | 571 | 579 | 571 | 579 | 600 | 579 |
| 2003-04-25 | 580 | 580 | 580 | 580 | 600 | 580 |
| 2003-04-24 | 570 | 570 | 565 | 565 | 200 | 565 |
| 2003-04-23 | 582 | 582 | 570 | 570 | 3,100 | 570 |
| 2003-04-22 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2003-04-21 | 579 | 579 | 579 | 579 | 100 | 579 |
| 2003-04-17 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2003-04-16 | 580 | 582 | 580 | 580 | 3,700 | 580 |
| 2003-04-15 | 580 | 584 | 580 | 584 | 2,400 | 584 |
| 2003-04-14 | 562 | 574 | 560 | 574 | 1,700 | 574 |
| 2003-04-11 | 560 | 560 | 559 | 560 | 4,900 | 560 |
| 2003-04-10 | 586 | 586 | 580 | 586 | 600 | 586 |
| 2003-04-09 | 560 | 560 | 556 | 556 | 5,400 | 556 |
| 2003-04-08 | 551 | 590 | 551 | 589 | 1,600 | 589 |
| 2003-04-07 | 571 | 571 | 557 | 557 | 5,900 | 557 |
| 2003-04-04 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2003-04-03 | 580 | 580 | 580 | 580 | 800 | 580 |
| 2003-03-28 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-03-26 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2003-03-25 | 585 | 592 | 585 | 591 | 2,900 | 591 |
| 2003-03-24 | 590 | 590 | 585 | 590 | 2,500 | 590 |
| 2003-03-19 | 580 | 580 | 570 | 570 | 1,600 | 570 |
| 2003-03-18 | 580 | 580 | 580 | 580 | 2,100 | 580 |
| 2003-03-17 | 590 | 590 | 580 | 580 | 4,500 | 580 |
| 2003-03-14 | 570 | 580 | 560 | 580 | 4,100 | 580 |
| 2003-03-13 | 570 | 570 | 570 | 570 | 1,700 | 570 |
| 2003-03-12 | 570 | 570 | 560 | 570 | 1,900 | 570 |
| 2003-03-11 | 570 | 580 | 570 | 580 | 1,000 | 580 |
| 2003-03-10 | 580 | 580 | 568 | 570 | 2,400 | 570 |
| 2003-03-07 | 570 | 575 | 568 | 570 | 3,500 | 570 |
| 2003-03-06 | 584 | 584 | 568 | 570 | 4,500 | 570 |
| 2003-03-04 | 590 | 590 | 570 | 570 | 4,100 | 570 |
| 2003-03-03 | 582 | 582 | 570 | 570 | 1,500 | 570 |
| 2003-02-28 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2003-02-27 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2003-02-26 | 613 | 613 | 590 | 590 | 700 | 590 |
| 2003-02-24 | 604 | 605 | 604 | 605 | 1,200 | 605 |
| 2003-02-21 | 610 | 610 | 603 | 603 | 1,800 | 603 |
| 2003-02-20 | 599 | 605 | 590 | 605 | 2,000 | 605 |
| 2003-02-19 | 596 | 600 | 596 | 599 | 3,600 | 599 |
| 2003-02-18 | 596 | 596 | 590 | 596 | 1,300 | 596 |
| 2003-02-17 | 590 | 594 | 589 | 594 | 2,500 | 594 |
| 2003-02-14 | 571 | 590 | 571 | 590 | 4,200 | 590 |
| 2003-02-13 | 579 | 579 | 578 | 578 | 200 | 578 |
| 2003-02-12 | 585 | 585 | 570 | 579 | 1,800 | 579 |
| 2003-02-10 | 565 | 565 | 565 | 565 | 300 | 565 |
| 2003-02-07 | 566 | 577 | 566 | 577 | 700 | 577 |
| 2003-02-06 | 575 | 575 | 561 | 561 | 1,000 | 561 |
| 2003-02-04 | 565 | 577 | 565 | 575 | 700 | 575 |
| 2003-02-03 | 576 | 576 | 576 | 576 | 100 | 576 |
| 2003-01-31 | 579 | 580 | 556 | 556 | 1,600 | 556 |
| 2003-01-30 | 565 | 565 | 565 | 565 | 400 | 565 |
| 2003-01-29 | 570 | 570 | 566 | 566 | 900 | 566 |
| 2003-01-28 | 570 | 570 | 560 | 560 | 500 | 560 |
| 2003-01-27 | 580 | 580 | 571 | 573 | 1,500 | 573 |
| 2003-01-24 | 580 | 580 | 580 | 580 | 900 | 580 |
| 2003-01-23 | 560 | 570 | 558 | 570 | 3,300 | 570 |
| 2003-01-22 | 564 | 564 | 560 | 561 | 2,400 | 561 |
| 2003-01-21 | 575 | 575 | 563 | 563 | 200 | 563 |
| 2003-01-20 | 560 | 560 | 560 | 560 | 300 | 560 |
| 2003-01-17 | 574 | 575 | 574 | 575 | 400 | 575 |
| 2003-01-16 | 574 | 574 | 574 | 574 | 100 | 574 |
| 2003-01-15 | 574 | 574 | 560 | 560 | 6,400 | 560 |
| 2003-01-14 | 561 | 574 | 561 | 574 | 1,500 | 574 |
| 2003-01-10 | 561 | 561 | 561 | 561 | 200 | 561 |
| 2003-01-09 | 575 | 575 | 560 | 560 | 600 | 560 |
| 2003-01-08 | 550 | 550 | 550 | 550 | 800 | 550 |
| 2003-01-07 | 574 | 574 | 574 | 574 | 700 | 574 |
| 2003-01-06 | 573 | 575 | 573 | 574 | 600 | 574 |
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
