9366 (株)サンリツ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 585 | 585 | 571 | 571 | 3,100 | 571 |
| 2009-12-29 | 559 | 575 | 556 | 575 | 2,500 | 575 |
| 2009-12-28 | 562 | 565 | 555 | 555 | 1,800 | 555 |
| 2009-12-25 | 576 | 576 | 555 | 568 | 6,800 | 568 |
| 2009-12-24 | 560 | 560 | 554 | 556 | 3,200 | 556 |
| 2009-12-22 | 555 | 558 | 549 | 551 | 4,300 | 551 |
| 2009-12-21 | 561 | 561 | 544 | 546 | 5,100 | 546 |
| 2009-12-18 | 549 | 556 | 544 | 555 | 2,500 | 555 |
| 2009-12-17 | 545 | 556 | 545 | 553 | 4,000 | 553 |
| 2009-12-16 | 541 | 549 | 541 | 546 | 2,300 | 546 |
| 2009-12-15 | 555 | 560 | 531 | 541 | 10,700 | 541 |
| 2009-12-14 | 538 | 539 | 527 | 539 | 4,500 | 539 |
| 2009-12-11 | 537 | 537 | 522 | 530 | 5,700 | 530 |
| 2009-12-10 | 527 | 527 | 517 | 520 | 3,700 | 520 |
| 2009-12-09 | 517 | 530 | 517 | 527 | 1,600 | 527 |
| 2009-12-08 | 513 | 527 | 513 | 527 | 8,600 | 527 |
| 2009-12-07 | 540 | 543 | 530 | 543 | 4,000 | 543 |
| 2009-12-04 | 558 | 558 | 530 | 530 | 10,200 | 530 |
| 2009-12-03 | 538 | 558 | 538 | 558 | 5,200 | 558 |
| 2009-12-02 | 542 | 552 | 542 | 548 | 2,900 | 548 |
| 2009-12-01 | 558 | 558 | 543 | 552 | 4,100 | 552 |
| 2009-11-30 | 535 | 549 | 533 | 549 | 2,600 | 549 |
| 2009-11-27 | 548 | 552 | 524 | 528 | 3,000 | 528 |
| 2009-11-26 | 555 | 555 | 537 | 538 | 1,300 | 538 |
| 2009-11-25 | 540 | 545 | 540 | 545 | 1,600 | 545 |
| 2009-11-24 | 546 | 563 | 540 | 540 | 2,000 | 540 |
| 2009-11-20 | 536 | 553 | 536 | 546 | 1,800 | 546 |
| 2009-11-19 | 557 | 559 | 541 | 553 | 5,100 | 553 |
| 2009-11-18 | 559 | 568 | 559 | 559 | 3,100 | 559 |
| 2009-11-17 | 572 | 572 | 548 | 569 | 1,800 | 569 |
| 2009-11-16 | 582 | 582 | 572 | 572 | 2,400 | 572 |
| 2009-11-13 | 580 | 580 | 562 | 577 | 1,900 | 577 |
| 2009-11-12 | 581 | 582 | 571 | 572 | 1,600 | 572 |
| 2009-11-11 | 588 | 588 | 576 | 580 | 1,500 | 580 |
| 2009-11-10 | 578 | 588 | 578 | 588 | 2,200 | 588 |
| 2009-11-09 | 579 | 579 | 570 | 578 | 1,400 | 578 |
| 2009-11-06 | 586 | 586 | 569 | 569 | 1,500 | 569 |
| 2009-11-05 | 578 | 581 | 574 | 581 | 1,300 | 581 |
| 2009-11-04 | 563 | 582 | 563 | 578 | 1,700 | 578 |
| 2009-11-02 | 564 | 580 | 562 | 573 | 3,700 | 573 |
| 2009-10-30 | 582 | 582 | 574 | 577 | 3,300 | 577 |
| 2009-10-29 | 582 | 582 | 568 | 573 | 5,300 | 573 |
| 2009-10-28 | 588 | 588 | 570 | 572 | 3,600 | 572 |
| 2009-10-27 | 570 | 588 | 542 | 580 | 19,500 | 580 |
| 2009-10-26 | 611 | 619 | 610 | 619 | 3,100 | 619 |
| 2009-10-23 | 601 | 605 | 596 | 601 | 3,400 | 601 |
| 2009-10-22 | 613 | 613 | 601 | 602 | 900 | 602 |
| 2009-10-21 | 610 | 613 | 606 | 613 | 1,200 | 613 |
| 2009-10-20 | 620 | 620 | 610 | 610 | 1,000 | 610 |
| 2009-10-19 | 590 | 620 | 590 | 620 | 2,400 | 620 |
| 2009-10-16 | 607 | 607 | 601 | 601 | 300 | 601 |
| 2009-10-15 | 601 | 609 | 600 | 606 | 2,600 | 606 |
| 2009-10-14 | 589 | 609 | 581 | 601 | 4,200 | 601 |
| 2009-10-13 | 584 | 588 | 583 | 588 | 1,300 | 588 |
| 2009-10-09 | 590 | 591 | 580 | 581 | 4,100 | 581 |
| 2009-10-08 | 580 | 598 | 580 | 591 | 2,600 | 591 |
| 2009-10-07 | 584 | 600 | 584 | 600 | 4,500 | 600 |
| 2009-10-06 | 602 | 615 | 595 | 599 | 4,300 | 599 |
| 2009-10-05 | 602 | 606 | 602 | 606 | 600 | 606 |
| 2009-10-02 | 608 | 622 | 608 | 622 | 2,300 | 622 |
| 2009-10-01 | 623 | 625 | 615 | 625 | 3,200 | 625 |
| 2009-09-30 | 616 | 625 | 615 | 625 | 2,100 | 625 |
| 2009-09-29 | 611 | 625 | 605 | 615 | 3,300 | 615 |
| 2009-09-28 | 606 | 621 | 606 | 621 | 3,000 | 621 |
| 2009-09-25 | 634 | 634 | 623 | 626 | 3,300 | 626 |
| 2009-09-24 | 628 | 636 | 628 | 636 | 6,100 | 636 |
| 2009-09-18 | 626 | 630 | 624 | 630 | 4,000 | 630 |
| 2009-09-17 | 626 | 633 | 623 | 633 | 2,600 | 633 |
| 2009-09-16 | 625 | 631 | 625 | 626 | 2,000 | 626 |
| 2009-09-15 | 639 | 639 | 628 | 629 | 3,300 | 629 |
| 2009-09-14 | 628 | 629 | 622 | 629 | 3,500 | 629 |
| 2009-09-11 | 647 | 647 | 626 | 628 | 10,600 | 628 |
| 2009-09-10 | 636 | 640 | 633 | 637 | 4,400 | 637 |
| 2009-09-09 | 629 | 634 | 626 | 626 | 2,600 | 626 |
| 2009-09-08 | 630 | 630 | 621 | 629 | 4,100 | 629 |
| 2009-09-07 | 626 | 630 | 625 | 629 | 2,400 | 629 |
| 2009-09-04 | 624 | 625 | 622 | 622 | 2,900 | 622 |
| 2009-09-03 | 623 | 626 | 623 | 623 | 2,400 | 623 |
| 2009-09-02 | 629 | 629 | 625 | 628 | 5,600 | 628 |
| 2009-09-01 | 632 | 635 | 629 | 631 | 3,300 | 631 |
| 2009-08-31 | 633 | 637 | 622 | 630 | 12,000 | 630 |
| 2009-08-28 | 642 | 646 | 641 | 643 | 4,400 | 643 |
| 2009-08-27 | 644 | 644 | 636 | 638 | 4,700 | 638 |
| 2009-08-26 | 635 | 643 | 633 | 643 | 5,600 | 643 |
| 2009-08-25 | 626 | 634 | 625 | 625 | 2,600 | 625 |
| 2009-08-24 | 624 | 640 | 622 | 623 | 7,500 | 623 |
| 2009-08-21 | 640 | 641 | 625 | 631 | 6,000 | 631 |
| 2009-08-20 | 625 | 636 | 624 | 635 | 4,100 | 635 |
| 2009-08-19 | 622 | 631 | 622 | 626 | 2,900 | 626 |
| 2009-08-18 | 629 | 629 | 621 | 623 | 3,200 | 623 |
| 2009-08-17 | 625 | 631 | 625 | 625 | 8,000 | 625 |
| 2009-08-14 | 619 | 626 | 618 | 624 | 8,300 | 624 |
| 2009-08-13 | 616 | 620 | 611 | 615 | 8,300 | 615 |
| 2009-08-12 | 624 | 650 | 605 | 607 | 15,500 | 607 |
| 2009-08-11 | 621 | 624 | 621 | 623 | 2,400 | 623 |
| 2009-08-10 | 634 | 634 | 616 | 624 | 4,600 | 624 |
| 2009-08-07 | 628 | 635 | 623 | 625 | 3,700 | 625 |
| 2009-08-06 | 641 | 642 | 631 | 638 | 3,100 | 638 |
| 2009-08-05 | 641 | 654 | 625 | 636 | 6,700 | 636 |
| 2009-08-04 | 633 | 656 | 632 | 633 | 7,000 | 633 |
| 2009-08-03 | 665 | 665 | 622 | 633 | 8,000 | 633 |
| 2009-07-31 | 671 | 671 | 656 | 656 | 8,700 | 656 |
| 2009-07-30 | 664 | 665 | 660 | 661 | 1,600 | 661 |
| 2009-07-29 | 665 | 669 | 665 | 668 | 1,700 | 668 |
| 2009-07-28 | 667 | 670 | 667 | 670 | 1,800 | 670 |
| 2009-07-27 | 666 | 689 | 665 | 677 | 3,000 | 677 |
| 2009-07-24 | 664 | 676 | 649 | 675 | 11,600 | 675 |
| 2009-07-23 | 672 | 672 | 652 | 654 | 6,300 | 654 |
| 2009-07-22 | 661 | 674 | 661 | 672 | 7,300 | 672 |
| 2009-07-21 | 677 | 700 | 667 | 681 | 1,800 | 681 |
| 2009-07-17 | 684 | 687 | 682 | 687 | 1,100 | 687 |
| 2009-07-16 | 699 | 704 | 693 | 694 | 1,700 | 694 |
| 2009-07-15 | 700 | 700 | 689 | 689 | 8,000 | 689 |
| 2009-07-14 | 699 | 706 | 691 | 700 | 6,400 | 700 |
| 2009-07-13 | 708 | 708 | 693 | 694 | 4,500 | 694 |
| 2009-07-10 | 688 | 699 | 688 | 698 | 2,500 | 698 |
| 2009-07-09 | 686 | 696 | 678 | 678 | 3,800 | 678 |
| 2009-07-08 | 703 | 704 | 696 | 696 | 5,900 | 696 |
| 2009-07-07 | 717 | 717 | 709 | 711 | 1,700 | 711 |
| 2009-07-06 | 712 | 714 | 707 | 707 | 3,600 | 707 |
| 2009-07-03 | 720 | 720 | 707 | 714 | 6,600 | 714 |
| 2009-07-02 | 736 | 736 | 726 | 726 | 2,500 | 726 |
| 2009-07-01 | 743 | 743 | 726 | 732 | 2,900 | 732 |
| 2009-06-30 | 733 | 738 | 732 | 733 | 1,800 | 733 |
| 2009-06-29 | 740 | 750 | 735 | 742 | 4,100 | 742 |
| 2009-06-26 | 748 | 783 | 740 | 747 | 9,800 | 747 |
| 2009-06-25 | 717 | 741 | 717 | 738 | 6,500 | 738 |
| 2009-06-24 | 690 | 715 | 690 | 707 | 4,400 | 707 |
| 2009-06-23 | 700 | 702 | 685 | 700 | 7,100 | 700 |
| 2009-06-22 | 689 | 728 | 689 | 712 | 7,000 | 712 |
| 2009-06-19 | 654 | 737 | 654 | 676 | 6,800 | 676 |
| 2009-06-18 | 649 | 710 | 631 | 664 | 6,500 | 664 |
| 2009-06-17 | 629 | 649 | 629 | 641 | 700 | 641 |
| 2009-06-16 | 640 | 658 | 630 | 635 | 4,200 | 635 |
| 2009-06-15 | 637 | 660 | 633 | 660 | 3,300 | 660 |
| 2009-06-12 | 620 | 634 | 616 | 634 | 15,600 | 634 |
| 2009-06-11 | 625 | 631 | 615 | 621 | 4,600 | 621 |
| 2009-06-10 | 615 | 626 | 614 | 625 | 1,700 | 625 |
| 2009-06-09 | 620 | 629 | 614 | 614 | 3,700 | 614 |
| 2009-06-08 | 648 | 648 | 618 | 618 | 1,900 | 618 |
| 2009-06-05 | 620 | 650 | 620 | 624 | 7,600 | 624 |
| 2009-06-04 | 582 | 630 | 582 | 616 | 11,800 | 616 |
| 2009-06-03 | 598 | 609 | 598 | 602 | 2,700 | 602 |
| 2009-06-02 | 610 | 612 | 602 | 604 | 5,300 | 604 |
| 2009-06-01 | 619 | 619 | 599 | 608 | 7,700 | 608 |
| 2009-05-29 | 582 | 592 | 582 | 591 | 1,700 | 591 |
| 2009-05-28 | 591 | 597 | 580 | 588 | 2,300 | 588 |
| 2009-05-27 | 593 | 595 | 591 | 595 | 3,600 | 595 |
| 2009-05-26 | 585 | 625 | 569 | 591 | 17,600 | 591 |
| 2009-05-25 | 536 | 557 | 536 | 557 | 2,500 | 557 |
| 2009-05-22 | 545 | 545 | 541 | 541 | 1,200 | 541 |
| 2009-05-21 | 543 | 549 | 541 | 545 | 1,900 | 545 |
| 2009-05-20 | 535 | 550 | 530 | 543 | 6,400 | 543 |
| 2009-05-19 | 547 | 549 | 535 | 541 | 3,500 | 541 |
| 2009-05-18 | 510 | 548 | 510 | 540 | 15,300 | 540 |
| 2009-05-15 | 505 | 507 | 505 | 505 | 2,700 | 505 |
| 2009-05-14 | 502 | 504 | 495 | 500 | 6,100 | 500 |
| 2009-05-13 | 509 | 509 | 499 | 502 | 4,800 | 502 |
| 2009-05-12 | 508 | 509 | 496 | 502 | 4,900 | 502 |
| 2009-05-11 | 500 | 507 | 500 | 504 | 1,200 | 504 |
| 2009-05-08 | 503 | 503 | 492 | 493 | 2,900 | 493 |
| 2009-05-07 | 488 | 506 | 488 | 488 | 4,600 | 488 |
| 2009-05-01 | 496 | 496 | 486 | 488 | 2,700 | 488 |
| 2009-04-30 | 493 | 493 | 485 | 486 | 2,000 | 486 |
| 2009-04-28 | 482 | 487 | 480 | 480 | 2,700 | 480 |
| 2009-04-27 | 480 | 481 | 480 | 481 | 700 | 481 |
| 2009-04-24 | 487 | 487 | 480 | 480 | 2,800 | 480 |
| 2009-04-23 | 473 | 480 | 471 | 472 | 2,200 | 472 |
| 2009-04-22 | 486 | 487 | 476 | 478 | 3,400 | 478 |
| 2009-04-21 | 495 | 495 | 486 | 490 | 1,100 | 490 |
| 2009-04-20 | 496 | 499 | 496 | 499 | 600 | 499 |
| 2009-04-17 | 495 | 495 | 492 | 493 | 1,700 | 493 |
| 2009-04-16 | 492 | 492 | 488 | 490 | 2,400 | 490 |
| 2009-04-15 | 487 | 492 | 487 | 492 | 3,800 | 492 |
| 2009-04-14 | 487 | 492 | 484 | 490 | 8,300 | 490 |
| 2009-04-13 | 487 | 488 | 487 | 488 | 1,300 | 488 |
| 2009-04-10 | 489 | 493 | 487 | 488 | 5,900 | 488 |
| 2009-04-09 | 490 | 494 | 490 | 494 | 800 | 494 |
| 2009-04-08 | 490 | 494 | 489 | 492 | 5,600 | 492 |
| 2009-04-07 | 500 | 500 | 492 | 492 | 4,600 | 492 |
| 2009-04-06 | 530 | 530 | 502 | 504 | 4,200 | 504 |
| 2009-04-03 | 501 | 510 | 501 | 510 | 1,800 | 510 |
| 2009-04-02 | 506 | 515 | 501 | 507 | 4,300 | 507 |
| 2009-04-01 | 547 | 547 | 500 | 506 | 6,500 | 506 |
| 2009-03-31 | 528 | 528 | 520 | 521 | 6,000 | 521 |
| 2009-03-30 | 545 | 545 | 538 | 538 | 5,500 | 538 |
| 2009-03-27 | 540 | 545 | 536 | 545 | 2,500 | 545 |
| 2009-03-26 | 540 | 550 | 534 | 550 | 3,300 | 550 |
| 2009-03-25 | 537 | 550 | 531 | 550 | 7,200 | 550 |
| 2009-03-24 | 533 | 535 | 522 | 531 | 6,300 | 531 |
| 2009-03-23 | 503 | 515 | 489 | 515 | 4,700 | 515 |
| 2009-03-19 | 507 | 507 | 492 | 495 | 4,300 | 495 |
| 2009-03-18 | 510 | 520 | 506 | 507 | 3,900 | 507 |
| 2009-03-17 | 520 | 520 | 500 | 510 | 3,000 | 510 |
| 2009-03-16 | 530 | 530 | 513 | 523 | 5,600 | 523 |
| 2009-03-13 | 477 | 506 | 477 | 500 | 10,500 | 500 |
| 2009-03-12 | 513 | 513 | 490 | 492 | 4,800 | 492 |
| 2009-03-11 | 519 | 519 | 500 | 503 | 5,000 | 503 |
| 2009-03-10 | 485 | 503 | 485 | 497 | 28,300 | 497 |
| 2009-03-09 | 487 | 492 | 486 | 490 | 2,400 | 490 |
| 2009-03-06 | 480 | 496 | 479 | 487 | 5,200 | 487 |
| 2009-03-05 | 489 | 499 | 485 | 498 | 6,200 | 498 |
| 2009-03-04 | 474 | 479 | 473 | 479 | 3,100 | 479 |
| 2009-03-03 | 473 | 484 | 473 | 484 | 1,000 | 484 |
| 2009-03-02 | 477 | 487 | 476 | 487 | 1,100 | 487 |
| 2009-02-27 | 492 | 492 | 491 | 492 | 2,300 | 492 |
| 2009-02-26 | 489 | 492 | 483 | 492 | 4,100 | 492 |
| 2009-02-25 | 492 | 492 | 482 | 488 | 3,100 | 488 |
| 2009-02-24 | 480 | 488 | 480 | 488 | 1,700 | 488 |
| 2009-02-23 | 489 | 490 | 488 | 490 | 1,500 | 490 |
| 2009-02-20 | 497 | 497 | 491 | 494 | 1,900 | 494 |
| 2009-02-19 | 495 | 495 | 485 | 487 | 2,800 | 487 |
| 2009-02-18 | 493 | 497 | 493 | 495 | 1,900 | 495 |
| 2009-02-17 | 487 | 494 | 487 | 493 | 900 | 493 |
| 2009-02-16 | 484 | 495 | 483 | 495 | 3,600 | 495 |
| 2009-02-13 | 480 | 483 | 477 | 481 | 4,100 | 481 |
| 2009-02-12 | 484 | 484 | 476 | 477 | 3,800 | 477 |
| 2009-02-10 | 495 | 499 | 484 | 484 | 2,600 | 484 |
| 2009-02-09 | 493 | 500 | 493 | 495 | 2,000 | 495 |
| 2009-02-06 | 516 | 516 | 507 | 512 | 1,300 | 512 |
| 2009-02-05 | 524 | 524 | 516 | 516 | 3,200 | 516 |
| 2009-02-04 | 511 | 522 | 511 | 514 | 1,500 | 514 |
| 2009-02-03 | 511 | 529 | 511 | 513 | 1,700 | 513 |
| 2009-02-02 | 528 | 528 | 511 | 516 | 4,700 | 516 |
| 2009-01-30 | 556 | 556 | 539 | 548 | 9,300 | 548 |
| 2009-01-29 | 555 | 555 | 544 | 549 | 3,100 | 549 |
| 2009-01-28 | 548 | 548 | 542 | 545 | 2,000 | 545 |
| 2009-01-27 | 551 | 554 | 542 | 547 | 1,100 | 547 |
| 2009-01-26 | 541 | 549 | 540 | 541 | 2,800 | 541 |
| 2009-01-23 | 553 | 553 | 530 | 533 | 3,100 | 533 |
| 2009-01-22 | 523 | 543 | 523 | 533 | 300 | 533 |
| 2009-01-21 | 525 | 550 | 525 | 533 | 3,200 | 533 |
| 2009-01-20 | 543 | 545 | 543 | 545 | 1,000 | 545 |
| 2009-01-19 | 545 | 575 | 545 | 553 | 1,200 | 553 |
| 2009-01-16 | 535 | 547 | 535 | 542 | 2,400 | 542 |
| 2009-01-15 | 555 | 556 | 536 | 536 | 5,800 | 536 |
| 2009-01-14 | 537 | 551 | 537 | 545 | 900 | 545 |
| 2009-01-13 | 566 | 566 | 537 | 537 | 4,900 | 537 |
| 2009-01-09 | 571 | 571 | 558 | 558 | 7,500 | 558 |
| 2009-01-08 | 575 | 579 | 558 | 566 | 4,000 | 566 |
| 2009-01-07 | 562 | 566 | 561 | 566 | 3,700 | 566 |
| 2009-01-06 | 556 | 563 | 552 | 562 | 3,100 | 562 |
| 2009-01-05 | 550 | 560 | 550 | 551 | 900 | 551 |
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
