9366 (株)サンリツ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 549 | 559 | 539 | 540 | 3,600 | 540 |
| 2008-12-29 | 545 | 550 | 528 | 530 | 6,800 | 530 |
| 2008-12-26 | 575 | 575 | 540 | 540 | 7,000 | 540 |
| 2008-12-25 | 556 | 556 | 540 | 542 | 4,000 | 542 |
| 2008-12-24 | 571 | 575 | 542 | 556 | 6,600 | 556 |
| 2008-12-22 | 588 | 597 | 571 | 571 | 3,900 | 571 |
| 2008-12-19 | 590 | 591 | 580 | 589 | 9,800 | 589 |
| 2008-12-18 | 606 | 607 | 593 | 593 | 3,600 | 593 |
| 2008-12-17 | 587 | 607 | 587 | 605 | 1,500 | 605 |
| 2008-12-16 | 601 | 610 | 597 | 597 | 1,400 | 597 |
| 2008-12-15 | 608 | 615 | 605 | 605 | 9,900 | 605 |
| 2008-12-12 | 589 | 598 | 557 | 588 | 12,100 | 588 |
| 2008-12-11 | 577 | 579 | 574 | 579 | 5,600 | 579 |
| 2008-12-10 | 543 | 577 | 543 | 577 | 9,000 | 577 |
| 2008-12-09 | 532 | 547 | 532 | 543 | 5,600 | 543 |
| 2008-12-08 | 524 | 551 | 502 | 502 | 9,800 | 502 |
| 2008-12-05 | 522 | 525 | 505 | 512 | 6,800 | 512 |
| 2008-12-04 | 560 | 564 | 500 | 502 | 13,800 | 502 |
| 2008-12-03 | 561 | 575 | 531 | 550 | 5,800 | 550 |
| 2008-12-02 | 559 | 566 | 541 | 563 | 2,800 | 563 |
| 2008-12-01 | 582 | 582 | 564 | 564 | 4,300 | 564 |
| 2008-11-28 | 586 | 588 | 570 | 572 | 4,500 | 572 |
| 2008-11-27 | 602 | 602 | 572 | 591 | 6,900 | 591 |
| 2008-11-26 | 600 | 604 | 592 | 602 | 4,500 | 602 |
| 2008-11-25 | 591 | 600 | 579 | 590 | 2,200 | 590 |
| 2008-11-21 | 566 | 590 | 566 | 590 | 4,000 | 590 |
| 2008-11-20 | 610 | 610 | 583 | 586 | 3,400 | 586 |
| 2008-11-19 | 610 | 610 | 592 | 608 | 4,800 | 608 |
| 2008-11-18 | 617 | 617 | 599 | 600 | 3,700 | 600 |
| 2008-11-17 | 607 | 611 | 600 | 607 | 3,300 | 607 |
| 2008-11-14 | 619 | 619 | 591 | 597 | 3,300 | 597 |
| 2008-11-13 | 589 | 599 | 584 | 591 | 3,800 | 591 |
| 2008-11-12 | 625 | 625 | 595 | 609 | 4,300 | 609 |
| 2008-11-11 | 642 | 642 | 608 | 625 | 5,500 | 625 |
| 2008-11-10 | 601 | 629 | 601 | 622 | 3,300 | 622 |
| 2008-11-07 | 616 | 630 | 607 | 607 | 4,000 | 607 |
| 2008-11-06 | 610 | 622 | 607 | 621 | 4,900 | 621 |
| 2008-11-05 | 605 | 609 | 595 | 609 | 6,200 | 609 |
| 2008-11-04 | 593 | 595 | 585 | 587 | 2,400 | 587 |
| 2008-10-31 | 564 | 573 | 554 | 573 | 3,900 | 573 |
| 2008-10-30 | 546 | 546 | 526 | 544 | 6,300 | 544 |
| 2008-10-29 | 555 | 559 | 520 | 526 | 6,800 | 526 |
| 2008-10-28 | 502 | 520 | 500 | 505 | 9,000 | 505 |
| 2008-10-27 | 532 | 551 | 530 | 531 | 3,200 | 531 |
| 2008-10-24 | 586 | 586 | 536 | 540 | 7,200 | 540 |
| 2008-10-23 | 586 | 586 | 559 | 566 | 3,800 | 566 |
| 2008-10-22 | 595 | 603 | 594 | 603 | 1,700 | 603 |
| 2008-10-21 | 598 | 620 | 598 | 619 | 3,100 | 619 |
| 2008-10-20 | 579 | 596 | 579 | 596 | 2,300 | 596 |
| 2008-10-17 | 560 | 563 | 551 | 563 | 9,400 | 563 |
| 2008-10-16 | 530 | 550 | 530 | 531 | 19,100 | 531 |
| 2008-10-15 | 639 | 639 | 622 | 630 | 4,400 | 630 |
| 2008-10-14 | 637 | 637 | 600 | 605 | 4,100 | 605 |
| 2008-10-10 | 604 | 604 | 554 | 577 | 4,900 | 577 |
| 2008-10-09 | 600 | 614 | 583 | 606 | 8,500 | 606 |
| 2008-10-08 | 564 | 601 | 540 | 601 | 7,400 | 601 |
| 2008-10-07 | 551 | 624 | 551 | 624 | 12,200 | 624 |
| 2008-10-06 | 653 | 658 | 633 | 641 | 4,000 | 641 |
| 2008-10-03 | 693 | 693 | 651 | 653 | 4,000 | 653 |
| 2008-10-02 | 714 | 714 | 685 | 692 | 2,000 | 692 |
| 2008-10-01 | 722 | 722 | 695 | 695 | 2,300 | 695 |
| 2008-09-30 | 714 | 714 | 681 | 695 | 1,900 | 695 |
| 2008-09-29 | 734 | 734 | 707 | 714 | 3,100 | 714 |
| 2008-09-26 | 736 | 736 | 706 | 724 | 8,900 | 724 |
| 2008-09-25 | 734 | 743 | 734 | 743 | 1,600 | 743 |
| 2008-09-24 | 765 | 765 | 746 | 760 | 4,900 | 760 |
| 2008-09-22 | 763 | 763 | 756 | 756 | 2,000 | 756 |
| 2008-09-19 | 734 | 763 | 734 | 763 | 4,100 | 763 |
| 2008-09-18 | 738 | 738 | 720 | 734 | 3,300 | 734 |
| 2008-09-17 | 727 | 738 | 727 | 738 | 2,200 | 738 |
| 2008-09-16 | 730 | 730 | 701 | 726 | 8,700 | 726 |
| 2008-09-12 | 755 | 755 | 748 | 752 | 7,100 | 752 |
| 2008-09-11 | 749 | 765 | 734 | 755 | 3,100 | 755 |
| 2008-09-10 | 710 | 792 | 709 | 789 | 4,100 | 789 |
| 2008-09-09 | 722 | 736 | 722 | 736 | 2,400 | 736 |
| 2008-09-08 | 707 | 737 | 700 | 730 | 5,000 | 730 |
| 2008-09-05 | 702 | 710 | 692 | 705 | 4,100 | 705 |
| 2008-09-04 | 744 | 744 | 721 | 725 | 2,900 | 725 |
| 2008-09-03 | 717 | 737 | 717 | 737 | 1,800 | 737 |
| 2008-09-02 | 721 | 729 | 716 | 717 | 2,700 | 717 |
| 2008-09-01 | 750 | 750 | 723 | 723 | 6,700 | 723 |
| 2008-08-29 | 738 | 756 | 738 | 751 | 6,000 | 751 |
| 2008-08-28 | 730 | 731 | 726 | 731 | 2,100 | 731 |
| 2008-08-27 | 736 | 739 | 727 | 727 | 2,100 | 727 |
| 2008-08-26 | 739 | 741 | 731 | 740 | 2,700 | 740 |
| 2008-08-25 | 707 | 730 | 707 | 727 | 3,200 | 727 |
| 2008-08-22 | 710 | 717 | 706 | 717 | 2,700 | 717 |
| 2008-08-21 | 723 | 725 | 717 | 717 | 4,300 | 717 |
| 2008-08-20 | 743 | 743 | 713 | 724 | 4,200 | 724 |
| 2008-08-19 | 756 | 756 | 731 | 743 | 2,900 | 743 |
| 2008-08-18 | 745 | 763 | 745 | 756 | 2,000 | 756 |
| 2008-08-15 | 733 | 739 | 730 | 739 | 6,100 | 739 |
| 2008-08-14 | 741 | 741 | 732 | 732 | 2,000 | 732 |
| 2008-08-13 | 765 | 765 | 741 | 741 | 3,100 | 741 |
| 2008-08-12 | 779 | 783 | 770 | 771 | 2,900 | 771 |
| 2008-08-11 | 781 | 799 | 781 | 789 | 1,200 | 789 |
| 2008-08-08 | 780 | 795 | 780 | 795 | 700 | 795 |
| 2008-08-07 | 793 | 794 | 789 | 789 | 2,500 | 789 |
| 2008-08-06 | 792 | 816 | 792 | 807 | 2,500 | 807 |
| 2008-08-05 | 808 | 808 | 792 | 802 | 2,800 | 802 |
| 2008-08-04 | 796 | 796 | 785 | 788 | 1,600 | 788 |
| 2008-08-01 | 804 | 814 | 793 | 800 | 3,700 | 800 |
| 2008-07-31 | 800 | 804 | 794 | 804 | 4,500 | 804 |
| 2008-07-30 | 770 | 794 | 766 | 794 | 12,700 | 794 |
| 2008-07-29 | 767 | 767 | 736 | 750 | 3,000 | 750 |
| 2008-07-28 | 766 | 776 | 766 | 767 | 1,400 | 767 |
| 2008-07-25 | 800 | 800 | 771 | 776 | 4,100 | 776 |
| 2008-07-24 | 794 | 795 | 790 | 790 | 2,400 | 790 |
| 2008-07-23 | 765 | 793 | 763 | 782 | 3,900 | 782 |
| 2008-07-22 | 803 | 808 | 760 | 763 | 10,300 | 763 |
| 2008-07-18 | 807 | 807 | 797 | 807 | 900 | 807 |
| 2008-07-17 | 801 | 808 | 797 | 807 | 4,700 | 807 |
| 2008-07-16 | 795 | 804 | 795 | 801 | 700 | 801 |
| 2008-07-15 | 814 | 814 | 800 | 805 | 5,900 | 805 |
| 2008-07-14 | 777 | 799 | 773 | 794 | 5,000 | 794 |
| 2008-07-11 | 803 | 804 | 795 | 795 | 12,300 | 795 |
| 2008-07-10 | 806 | 809 | 803 | 803 | 6,900 | 803 |
| 2008-07-09 | 804 | 809 | 804 | 805 | 800 | 805 |
| 2008-07-08 | 817 | 817 | 801 | 801 | 2,400 | 801 |
| 2008-07-07 | 815 | 817 | 814 | 817 | 3,100 | 817 |
| 2008-07-04 | 834 | 834 | 816 | 816 | 2,200 | 816 |
| 2008-07-03 | 813 | 820 | 810 | 814 | 3,000 | 814 |
| 2008-07-02 | 859 | 859 | 833 | 838 | 3,600 | 838 |
| 2008-07-01 | 852 | 854 | 845 | 852 | 1,700 | 852 |
| 2008-06-30 | 827 | 845 | 827 | 845 | 1,500 | 845 |
| 2008-06-27 | 834 | 834 | 825 | 828 | 2,100 | 828 |
| 2008-06-26 | 845 | 858 | 844 | 845 | 3,100 | 845 |
| 2008-06-25 | 826 | 839 | 826 | 839 | 3,000 | 839 |
| 2008-06-24 | 836 | 848 | 836 | 836 | 1,400 | 836 |
| 2008-06-23 | 812 | 838 | 803 | 836 | 2,900 | 836 |
| 2008-06-20 | 850 | 850 | 826 | 826 | 16,900 | 826 |
| 2008-06-19 | 851 | 851 | 844 | 844 | 3,000 | 844 |
| 2008-06-18 | 860 | 862 | 852 | 852 | 1,900 | 852 |
| 2008-06-17 | 865 | 866 | 854 | 854 | 2,200 | 854 |
| 2008-06-16 | 863 | 867 | 854 | 867 | 2,300 | 867 |
| 2008-06-13 | 847 | 848 | 837 | 848 | 15,000 | 848 |
| 2008-06-12 | 854 | 877 | 841 | 877 | 10,000 | 877 |
| 2008-06-11 | 863 | 863 | 840 | 840 | 3,000 | 840 |
| 2008-06-10 | 850 | 855 | 842 | 855 | 1,900 | 855 |
| 2008-06-09 | 865 | 866 | 850 | 850 | 6,200 | 850 |
| 2008-06-06 | 866 | 876 | 863 | 867 | 2,400 | 867 |
| 2008-06-05 | 862 | 867 | 862 | 866 | 900 | 866 |
| 2008-06-04 | 865 | 868 | 864 | 865 | 1,900 | 865 |
| 2008-06-03 | 868 | 870 | 855 | 855 | 2,900 | 855 |
| 2008-06-02 | 875 | 879 | 865 | 871 | 1,900 | 871 |
| 2008-05-30 | 859 | 868 | 858 | 865 | 2,600 | 865 |
| 2008-05-29 | 843 | 848 | 816 | 848 | 3,500 | 848 |
| 2008-05-28 | 871 | 871 | 836 | 836 | 6,000 | 836 |
| 2008-05-27 | 869 | 874 | 869 | 871 | 800 | 871 |
| 2008-05-26 | 866 | 874 | 857 | 859 | 5,900 | 859 |
| 2008-05-23 | 881 | 885 | 866 | 866 | 5,600 | 866 |
| 2008-05-22 | 867 | 877 | 861 | 877 | 4,500 | 877 |
| 2008-05-21 | 909 | 910 | 887 | 893 | 4,700 | 893 |
| 2008-05-20 | 927 | 927 | 901 | 916 | 5,900 | 916 |
| 2008-05-19 | 928 | 928 | 912 | 928 | 4,700 | 928 |
| 2008-05-16 | 920 | 929 | 907 | 908 | 4,100 | 908 |
| 2008-05-15 | 919 | 919 | 900 | 918 | 6,800 | 918 |
| 2008-05-14 | 901 | 910 | 891 | 899 | 12,300 | 899 |
| 2008-05-13 | 900 | 934 | 871 | 920 | 42,200 | 920 |
| 2008-05-12 | 816 | 834 | 785 | 834 | 6,500 | 834 |
| 2008-05-09 | 862 | 863 | 839 | 846 | 4,900 | 846 |
| 2008-05-08 | 860 | 872 | 860 | 863 | 5,800 | 863 |
| 2008-05-07 | 887 | 890 | 859 | 870 | 2,700 | 870 |
| 2008-05-02 | 861 | 880 | 861 | 877 | 5,800 | 877 |
| 2008-05-01 | 870 | 870 | 858 | 861 | 7,300 | 861 |
| 2008-04-30 | 840 | 870 | 840 | 870 | 8,900 | 870 |
| 2008-04-28 | 813 | 850 | 804 | 850 | 35,100 | 850 |
| 2008-04-25 | 815 | 818 | 780 | 803 | 8,500 | 803 |
| 2008-04-24 | 800 | 820 | 787 | 787 | 9,500 | 787 |
| 2008-04-23 | 789 | 796 | 783 | 796 | 2,600 | 796 |
| 2008-04-22 | 787 | 793 | 784 | 793 | 2,700 | 793 |
| 2008-04-21 | 767 | 786 | 767 | 786 | 3,000 | 786 |
| 2008-04-18 | 778 | 778 | 775 | 777 | 5,600 | 777 |
| 2008-04-17 | 766 | 778 | 766 | 768 | 2,300 | 768 |
| 2008-04-16 | 745 | 766 | 745 | 763 | 3,100 | 763 |
| 2008-04-15 | 718 | 755 | 718 | 755 | 4,800 | 755 |
| 2008-04-14 | 748 | 748 | 739 | 739 | 3,500 | 739 |
| 2008-04-11 | 766 | 766 | 747 | 750 | 5,000 | 750 |
| 2008-04-10 | 772 | 772 | 766 | 766 | 2,500 | 766 |
| 2008-04-09 | 799 | 800 | 776 | 792 | 4,200 | 792 |
| 2008-04-08 | 776 | 793 | 774 | 780 | 3,500 | 780 |
| 2008-04-07 | 765 | 780 | 762 | 769 | 2,200 | 769 |
| 2008-04-04 | 764 | 764 | 760 | 764 | 1,500 | 764 |
| 2008-04-03 | 765 | 765 | 745 | 765 | 3,200 | 765 |
| 2008-04-02 | 750 | 770 | 750 | 765 | 3,100 | 765 |
| 2008-04-01 | 752 | 752 | 732 | 743 | 2,800 | 743 |
| 2008-03-31 | 739 | 739 | 724 | 732 | 1,400 | 732 |
| 2008-03-28 | 745 | 745 | 726 | 742 | 2,200 | 742 |
| 2008-03-27 | 736 | 744 | 736 | 743 | 1,300 | 743 |
| 2008-03-26 | 756 | 756 | 734 | 740 | 1,400 | 740 |
| 2008-03-25 | 755 | 755 | 730 | 748 | 2,700 | 748 |
| 2008-03-24 | 725 | 726 | 718 | 725 | 2,000 | 725 |
| 2008-03-21 | 703 | 725 | 703 | 725 | 2,900 | 725 |
| 2008-03-19 | 703 | 710 | 696 | 704 | 2,700 | 704 |
| 2008-03-18 | 689 | 697 | 689 | 697 | 1,900 | 697 |
| 2008-03-17 | 703 | 703 | 663 | 679 | 3,500 | 679 |
| 2008-03-14 | 713 | 713 | 694 | 694 | 7,400 | 694 |
| 2008-03-13 | 720 | 720 | 710 | 711 | 2,300 | 711 |
| 2008-03-12 | 713 | 720 | 713 | 720 | 1,500 | 720 |
| 2008-03-11 | 715 | 715 | 708 | 713 | 3,200 | 713 |
| 2008-03-10 | 710 | 718 | 709 | 710 | 2,200 | 710 |
| 2008-03-07 | 721 | 721 | 707 | 707 | 3,000 | 707 |
| 2008-03-06 | 710 | 731 | 710 | 731 | 2,900 | 731 |
| 2008-03-05 | 703 | 713 | 700 | 706 | 12,700 | 706 |
| 2008-03-04 | 756 | 756 | 742 | 742 | 2,600 | 742 |
| 2008-03-03 | 755 | 760 | 742 | 752 | 4,300 | 752 |
| 2008-02-29 | 765 | 765 | 755 | 762 | 3,200 | 762 |
| 2008-02-28 | 766 | 781 | 755 | 755 | 4,400 | 755 |
| 2008-02-27 | 789 | 789 | 773 | 776 | 2,100 | 776 |
| 2008-02-26 | 785 | 785 | 766 | 770 | 4,700 | 770 |
| 2008-02-25 | 761 | 798 | 761 | 784 | 2,900 | 784 |
| 2008-02-22 | 768 | 772 | 768 | 771 | 2,200 | 771 |
| 2008-02-21 | 778 | 794 | 773 | 778 | 1,300 | 778 |
| 2008-02-20 | 808 | 808 | 781 | 781 | 1,900 | 781 |
| 2008-02-19 | 791 | 819 | 791 | 805 | 2,800 | 805 |
| 2008-02-18 | 782 | 808 | 782 | 800 | 1,900 | 800 |
| 2008-02-15 | 789 | 792 | 780 | 792 | 12,200 | 792 |
| 2008-02-14 | 765 | 791 | 765 | 791 | 6,400 | 791 |
| 2008-02-13 | 728 | 776 | 728 | 762 | 4,500 | 762 |
| 2008-02-12 | 747 | 747 | 719 | 728 | 6,900 | 728 |
| 2008-02-08 | 745 | 753 | 738 | 747 | 1,100 | 747 |
| 2008-02-07 | 716 | 735 | 710 | 735 | 6,100 | 735 |
| 2008-02-06 | 752 | 752 | 715 | 726 | 11,300 | 726 |
| 2008-02-05 | 765 | 771 | 755 | 755 | 10,600 | 755 |
| 2008-02-04 | 823 | 825 | 805 | 825 | 2,500 | 825 |
| 2008-02-01 | 805 | 810 | 804 | 807 | 10,000 | 807 |
| 2008-01-31 | 760 | 787 | 760 | 785 | 2,900 | 785 |
| 2008-01-30 | 775 | 775 | 755 | 757 | 12,000 | 757 |
| 2008-01-29 | 775 | 775 | 770 | 774 | 3,500 | 774 |
| 2008-01-28 | 730 | 765 | 730 | 745 | 9,400 | 745 |
| 2008-01-25 | 746 | 746 | 723 | 732 | 3,100 | 732 |
| 2008-01-24 | 696 | 710 | 696 | 702 | 12,100 | 702 |
| 2008-01-23 | 677 | 707 | 670 | 706 | 10,200 | 706 |
| 2008-01-22 | 680 | 688 | 660 | 668 | 11,900 | 668 |
| 2008-01-21 | 688 | 702 | 686 | 695 | 6,000 | 695 |
| 2008-01-18 | 724 | 724 | 704 | 715 | 16,500 | 715 |
| 2008-01-17 | 761 | 764 | 740 | 740 | 9,700 | 740 |
| 2008-01-16 | 782 | 789 | 771 | 771 | 5,400 | 771 |
| 2008-01-15 | 838 | 838 | 808 | 820 | 6,000 | 820 |
| 2008-01-11 | 830 | 833 | 825 | 826 | 12,800 | 826 |
| 2008-01-10 | 855 | 855 | 828 | 833 | 9,800 | 833 |
| 2008-01-09 | 825 | 881 | 820 | 864 | 7,200 | 864 |
| 2008-01-08 | 828 | 838 | 828 | 831 | 2,500 | 831 |
| 2008-01-07 | 826 | 840 | 826 | 838 | 9,000 | 838 |
| 2008-01-04 | 882 | 882 | 841 | 842 | 6,600 | 842 |
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
