9366 (株)サンリツ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 544 | 544 | 537 | 539 | 5,500 | 539 |
| 2015-12-29 | 539 | 540 | 533 | 539 | 5,600 | 539 |
| 2015-12-28 | 530 | 536 | 526 | 534 | 15,800 | 534 |
| 2015-12-25 | 535 | 535 | 519 | 531 | 23,600 | 531 |
| 2015-12-24 | 545 | 546 | 521 | 529 | 29,800 | 529 |
| 2015-12-22 | 536 | 545 | 531 | 544 | 9,700 | 544 |
| 2015-12-21 | 547 | 548 | 541 | 546 | 6,500 | 546 |
| 2015-12-18 | 550 | 554 | 544 | 547 | 4,400 | 547 |
| 2015-12-17 | 546 | 551 | 530 | 550 | 23,400 | 550 |
| 2015-12-16 | 550 | 550 | 545 | 546 | 6,400 | 546 |
| 2015-12-15 | 546 | 549 | 546 | 546 | 4,000 | 546 |
| 2015-12-14 | 540 | 554 | 538 | 553 | 6,700 | 553 |
| 2015-12-11 | 542 | 551 | 542 | 551 | 11,100 | 551 |
| 2015-12-10 | 553 | 553 | 545 | 549 | 6,600 | 549 |
| 2015-12-09 | 555 | 555 | 547 | 553 | 6,100 | 553 |
| 2015-12-08 | 561 | 563 | 549 | 555 | 10,200 | 555 |
| 2015-12-07 | 559 | 566 | 558 | 559 | 7,900 | 559 |
| 2015-12-04 | 555 | 560 | 555 | 559 | 11,700 | 559 |
| 2015-12-03 | 558 | 578 | 555 | 578 | 10,700 | 578 |
| 2015-12-02 | 557 | 562 | 557 | 561 | 4,000 | 561 |
| 2015-12-01 | 560 | 564 | 557 | 564 | 9,600 | 564 |
| 2015-11-30 | 559 | 560 | 552 | 558 | 6,000 | 558 |
| 2015-11-27 | 557 | 560 | 555 | 559 | 6,000 | 559 |
| 2015-11-26 | 560 | 562 | 555 | 559 | 5,100 | 559 |
| 2015-11-25 | 555 | 563 | 555 | 560 | 5,100 | 560 |
| 2015-11-24 | 557 | 562 | 555 | 562 | 18,300 | 562 |
| 2015-11-20 | 551 | 562 | 549 | 562 | 9,500 | 562 |
| 2015-11-19 | 550 | 551 | 543 | 547 | 14,400 | 547 |
| 2015-11-18 | 557 | 557 | 541 | 550 | 3,300 | 550 |
| 2015-11-17 | 546 | 548 | 545 | 547 | 4,400 | 547 |
| 2015-11-16 | 550 | 550 | 545 | 546 | 6,400 | 546 |
| 2015-11-13 | 548 | 555 | 543 | 554 | 7,200 | 554 |
| 2015-11-12 | 547 | 550 | 545 | 548 | 4,100 | 548 |
| 2015-11-11 | 551 | 554 | 543 | 550 | 9,300 | 550 |
| 2015-11-10 | 554 | 554 | 551 | 551 | 3,000 | 551 |
| 2015-11-09 | 544 | 552 | 543 | 552 | 7,500 | 552 |
| 2015-11-06 | 549 | 550 | 542 | 544 | 2,200 | 544 |
| 2015-11-05 | 548 | 555 | 547 | 548 | 5,800 | 548 |
| 2015-11-04 | 567 | 567 | 541 | 548 | 7,700 | 548 |
| 2015-11-02 | 549 | 558 | 547 | 549 | 11,600 | 549 |
| 2015-10-30 | 538 | 548 | 532 | 545 | 15,000 | 545 |
| 2015-10-29 | 536 | 536 | 527 | 528 | 4,900 | 528 |
| 2015-10-28 | 535 | 535 | 524 | 534 | 2,700 | 534 |
| 2015-10-27 | 535 | 535 | 525 | 528 | 3,700 | 528 |
| 2015-10-26 | 532 | 538 | 525 | 532 | 8,500 | 532 |
| 2015-10-23 | 526 | 527 | 525 | 527 | 5,000 | 527 |
| 2015-10-22 | 522 | 527 | 519 | 525 | 4,300 | 525 |
| 2015-10-21 | 519 | 524 | 519 | 524 | 2,300 | 524 |
| 2015-10-20 | 527 | 527 | 519 | 519 | 1,900 | 519 |
| 2015-10-19 | 521 | 526 | 520 | 525 | 3,400 | 525 |
| 2015-10-16 | 528 | 528 | 522 | 524 | 2,300 | 524 |
| 2015-10-15 | 527 | 530 | 524 | 525 | 2,400 | 525 |
| 2015-10-14 | 524 | 527 | 520 | 526 | 4,200 | 526 |
| 2015-10-13 | 522 | 528 | 522 | 524 | 6,000 | 524 |
| 2015-10-09 | 515 | 524 | 515 | 521 | 4,100 | 521 |
| 2015-10-08 | 521 | 521 | 517 | 518 | 1,800 | 518 |
| 2015-10-07 | 513 | 521 | 513 | 520 | 4,100 | 520 |
| 2015-10-06 | 520 | 525 | 517 | 518 | 3,200 | 518 |
| 2015-10-05 | 511 | 521 | 511 | 514 | 2,100 | 514 |
| 2015-10-02 | 520 | 520 | 515 | 515 | 1,000 | 515 |
| 2015-10-01 | 513 | 517 | 513 | 515 | 4,100 | 515 |
| 2015-09-30 | 503 | 506 | 503 | 505 | 2,300 | 505 |
| 2015-09-29 | 520 | 520 | 501 | 501 | 14,600 | 501 |
| 2015-09-28 | 524 | 524 | 509 | 510 | 3,800 | 510 |
| 2015-09-25 | 507 | 514 | 506 | 514 | 5,500 | 514 |
| 2015-09-24 | 520 | 523 | 507 | 508 | 7,700 | 508 |
| 2015-09-18 | 530 | 530 | 520 | 520 | 3,700 | 520 |
| 2015-09-17 | 519 | 528 | 519 | 524 | 3,900 | 524 |
| 2015-09-16 | 528 | 528 | 518 | 518 | 1,700 | 518 |
| 2015-09-15 | 524 | 525 | 520 | 520 | 2,600 | 520 |
| 2015-09-14 | 521 | 523 | 519 | 519 | 2,600 | 519 |
| 2015-09-11 | 535 | 535 | 517 | 517 | 9,200 | 517 |
| 2015-09-10 | 523 | 523 | 519 | 519 | 2,900 | 519 |
| 2015-09-09 | 514 | 523 | 511 | 523 | 6,300 | 523 |
| 2015-09-08 | 512 | 512 | 505 | 506 | 2,700 | 506 |
| 2015-09-07 | 502 | 515 | 502 | 509 | 2,900 | 509 |
| 2015-09-04 | 509 | 510 | 503 | 505 | 5,700 | 505 |
| 2015-09-03 | 518 | 523 | 512 | 512 | 5,600 | 512 |
| 2015-09-02 | 518 | 527 | 512 | 515 | 6,500 | 515 |
| 2015-09-01 | 539 | 539 | 523 | 523 | 11,400 | 523 |
| 2015-08-31 | 531 | 533 | 525 | 532 | 2,800 | 532 |
| 2015-08-28 | 529 | 529 | 523 | 527 | 3,000 | 527 |
| 2015-08-27 | 526 | 527 | 513 | 516 | 7,800 | 516 |
| 2015-08-26 | 513 | 525 | 513 | 520 | 7,600 | 520 |
| 2015-08-25 | 499 | 528 | 498 | 505 | 13,500 | 505 |
| 2015-08-24 | 534 | 540 | 510 | 513 | 24,200 | 513 |
| 2015-08-21 | 550 | 552 | 544 | 544 | 14,900 | 544 |
| 2015-08-20 | 558 | 558 | 553 | 553 | 2,000 | 553 |
| 2015-08-19 | 562 | 562 | 557 | 557 | 13,100 | 557 |
| 2015-08-18 | 560 | 562 | 559 | 562 | 4,200 | 562 |
| 2015-08-17 | 560 | 561 | 556 | 559 | 11,200 | 559 |
| 2015-08-14 | 559 | 562 | 558 | 562 | 5,200 | 562 |
| 2015-08-13 | 560 | 563 | 558 | 559 | 5,300 | 559 |
| 2015-08-12 | 564 | 565 | 560 | 561 | 2,900 | 561 |
| 2015-08-11 | 570 | 570 | 562 | 568 | 5,200 | 568 |
| 2015-08-10 | 567 | 572 | 565 | 571 | 7,200 | 571 |
| 2015-08-07 | 559 | 567 | 559 | 567 | 4,700 | 567 |
| 2015-08-06 | 564 | 564 | 558 | 561 | 6,900 | 561 |
| 2015-08-05 | 566 | 567 | 560 | 564 | 5,700 | 564 |
| 2015-08-04 | 571 | 572 | 565 | 569 | 6,900 | 569 |
| 2015-08-03 | 565 | 574 | 564 | 571 | 8,800 | 571 |
| 2015-07-31 | 574 | 575 | 569 | 575 | 11,700 | 575 |
| 2015-07-30 | 564 | 565 | 560 | 562 | 8,500 | 562 |
| 2015-07-29 | 569 | 569 | 550 | 558 | 7,700 | 558 |
| 2015-07-28 | 559 | 561 | 555 | 560 | 7,300 | 560 |
| 2015-07-27 | 564 | 564 | 560 | 561 | 6,700 | 561 |
| 2015-07-24 | 564 | 569 | 564 | 564 | 8,600 | 564 |
| 2015-07-23 | 561 | 564 | 561 | 563 | 5,000 | 563 |
| 2015-07-22 | 561 | 566 | 560 | 561 | 10,600 | 561 |
| 2015-07-21 | 567 | 567 | 562 | 562 | 11,700 | 562 |
| 2015-07-17 | 565 | 569 | 561 | 564 | 4,700 | 564 |
| 2015-07-16 | 569 | 573 | 565 | 569 | 10,600 | 569 |
| 2015-07-15 | 569 | 569 | 563 | 568 | 15,700 | 568 |
| 2015-07-14 | 559 | 561 | 556 | 561 | 6,400 | 561 |
| 2015-07-13 | 560 | 562 | 555 | 557 | 4,200 | 557 |
| 2015-07-10 | 559 | 559 | 555 | 555 | 5,000 | 555 |
| 2015-07-09 | 550 | 554 | 547 | 553 | 9,400 | 553 |
| 2015-07-08 | 562 | 564 | 555 | 555 | 11,300 | 555 |
| 2015-07-07 | 567 | 568 | 564 | 566 | 8,800 | 566 |
| 2015-07-06 | 565 | 566 | 562 | 562 | 5,600 | 562 |
| 2015-07-03 | 569 | 569 | 565 | 566 | 5,600 | 566 |
| 2015-07-02 | 569 | 569 | 564 | 567 | 5,100 | 567 |
| 2015-07-01 | 567 | 567 | 565 | 565 | 4,700 | 565 |
| 2015-06-30 | 564 | 566 | 560 | 565 | 6,800 | 565 |
| 2015-06-29 | 566 | 567 | 561 | 561 | 8,500 | 561 |
| 2015-06-26 | 571 | 572 | 565 | 567 | 5,600 | 567 |
| 2015-06-25 | 568 | 570 | 567 | 568 | 3,200 | 568 |
| 2015-06-24 | 568 | 572 | 566 | 571 | 12,000 | 571 |
| 2015-06-23 | 565 | 567 | 564 | 566 | 10,200 | 566 |
| 2015-06-22 | 568 | 568 | 560 | 564 | 5,600 | 564 |
| 2015-06-19 | 563 | 573 | 560 | 563 | 5,800 | 563 |
| 2015-06-18 | 569 | 569 | 552 | 562 | 14,300 | 562 |
| 2015-06-17 | 572 | 573 | 561 | 568 | 10,500 | 568 |
| 2015-06-16 | 571 | 579 | 571 | 572 | 13,600 | 572 |
| 2015-06-15 | 566 | 578 | 566 | 569 | 12,600 | 569 |
| 2015-06-12 | 561 | 565 | 556 | 563 | 17,700 | 563 |
| 2015-06-11 | 557 | 561 | 556 | 560 | 6,200 | 560 |
| 2015-06-10 | 561 | 562 | 556 | 557 | 14,400 | 557 |
| 2015-06-09 | 561 | 565 | 561 | 562 | 7,000 | 562 |
| 2015-06-08 | 570 | 572 | 561 | 561 | 16,200 | 561 |
| 2015-06-05 | 570 | 570 | 565 | 567 | 4,900 | 567 |
| 2015-06-04 | 569 | 569 | 565 | 565 | 3,500 | 565 |
| 2015-06-03 | 565 | 567 | 561 | 566 | 4,300 | 566 |
| 2015-06-02 | 563 | 569 | 563 | 565 | 5,800 | 565 |
| 2015-06-01 | 570 | 570 | 560 | 566 | 8,200 | 566 |
| 2015-05-29 | 573 | 573 | 565 | 573 | 8,000 | 573 |
| 2015-05-28 | 570 | 574 | 568 | 571 | 7,500 | 571 |
| 2015-05-27 | 568 | 574 | 568 | 572 | 4,000 | 572 |
| 2015-05-26 | 573 | 574 | 570 | 571 | 7,600 | 571 |
| 2015-05-25 | 570 | 574 | 569 | 570 | 16,900 | 570 |
| 2015-05-22 | 573 | 573 | 570 | 570 | 9,700 | 570 |
| 2015-05-21 | 572 | 576 | 571 | 573 | 6,100 | 573 |
| 2015-05-20 | 570 | 574 | 569 | 572 | 13,300 | 572 |
| 2015-05-19 | 565 | 570 | 560 | 569 | 16,900 | 569 |
| 2015-05-18 | 555 | 565 | 552 | 565 | 33,500 | 565 |
| 2015-05-15 | 545 | 546 | 544 | 544 | 6,600 | 544 |
| 2015-05-14 | 551 | 552 | 543 | 543 | 5,300 | 543 |
| 2015-05-13 | 555 | 555 | 554 | 555 | 7,700 | 555 |
| 2015-05-12 | 549 | 552 | 549 | 549 | 6,100 | 549 |
| 2015-05-11 | 541 | 547 | 541 | 545 | 10,500 | 545 |
| 2015-05-08 | 535 | 541 | 535 | 541 | 7,000 | 541 |
| 2015-05-07 | 545 | 545 | 530 | 537 | 8,700 | 537 |
| 2015-05-01 | 555 | 561 | 547 | 547 | 11,600 | 547 |
| 2015-04-30 | 557 | 562 | 557 | 558 | 10,500 | 558 |
| 2015-04-28 | 554 | 559 | 551 | 559 | 10,000 | 559 |
| 2015-04-27 | 560 | 561 | 556 | 559 | 5,200 | 559 |
| 2015-04-24 | 560 | 568 | 560 | 560 | 11,500 | 560 |
| 2015-04-23 | 552 | 556 | 552 | 556 | 2,600 | 556 |
| 2015-04-22 | 551 | 561 | 550 | 552 | 7,800 | 552 |
| 2015-04-21 | 555 | 555 | 551 | 551 | 4,600 | 551 |
| 2015-04-20 | 549 | 554 | 549 | 551 | 7,300 | 551 |
| 2015-04-17 | 555 | 555 | 548 | 548 | 10,300 | 548 |
| 2015-04-16 | 550 | 555 | 548 | 553 | 4,900 | 553 |
| 2015-04-15 | 546 | 554 | 546 | 552 | 5,200 | 552 |
| 2015-04-14 | 552 | 552 | 542 | 549 | 13,000 | 549 |
| 2015-04-13 | 554 | 560 | 550 | 550 | 4,600 | 550 |
| 2015-04-10 | 556 | 556 | 550 | 551 | 6,300 | 551 |
| 2015-04-09 | 563 | 563 | 547 | 554 | 3,500 | 554 |
| 2015-04-08 | 562 | 562 | 548 | 556 | 10,100 | 556 |
| 2015-04-07 | 560 | 560 | 552 | 556 | 4,200 | 556 |
| 2015-04-06 | 549 | 559 | 549 | 558 | 2,900 | 558 |
| 2015-04-03 | 560 | 560 | 548 | 554 | 11,300 | 554 |
| 2015-04-02 | 546 | 561 | 545 | 553 | 7,100 | 553 |
| 2015-04-01 | 557 | 557 | 550 | 551 | 3,700 | 551 |
| 2015-03-31 | 558 | 562 | 550 | 553 | 6,600 | 553 |
| 2015-03-30 | 557 | 569 | 557 | 560 | 4,100 | 560 |
| 2015-03-27 | 567 | 570 | 555 | 555 | 7,300 | 555 |
| 2015-03-26 | 575 | 575 | 567 | 573 | 14,900 | 573 |
| 2015-03-25 | 573 | 581 | 573 | 575 | 15,600 | 575 |
| 2015-03-24 | 575 | 581 | 574 | 577 | 9,400 | 577 |
| 2015-03-23 | 579 | 583 | 574 | 583 | 12,000 | 583 |
| 2015-03-20 | 572 | 580 | 563 | 576 | 21,100 | 576 |
| 2015-03-19 | 573 | 573 | 564 | 569 | 2,800 | 569 |
| 2015-03-18 | 570 | 572 | 567 | 570 | 3,900 | 570 |
| 2015-03-17 | 567 | 575 | 567 | 570 | 4,400 | 570 |
| 2015-03-16 | 569 | 569 | 560 | 567 | 10,500 | 567 |
| 2015-03-13 | 561 | 569 | 548 | 566 | 18,400 | 566 |
| 2015-03-12 | 568 | 568 | 555 | 565 | 6,800 | 565 |
| 2015-03-11 | 562 | 565 | 562 | 563 | 2,500 | 563 |
| 2015-03-10 | 562 | 564 | 561 | 562 | 4,100 | 562 |
| 2015-03-09 | 562 | 562 | 560 | 562 | 2,900 | 562 |
| 2015-03-06 | 564 | 565 | 562 | 563 | 4,000 | 563 |
| 2015-03-05 | 563 | 568 | 563 | 564 | 4,400 | 564 |
| 2015-03-04 | 563 | 567 | 559 | 565 | 3,900 | 565 |
| 2015-03-03 | 570 | 570 | 561 | 564 | 6,800 | 564 |
| 2015-03-02 | 563 | 567 | 560 | 567 | 4,600 | 567 |
| 2015-02-27 | 570 | 570 | 564 | 567 | 6,300 | 567 |
| 2015-02-26 | 569 | 569 | 565 | 567 | 6,800 | 567 |
| 2015-02-25 | 563 | 574 | 563 | 567 | 4,800 | 567 |
| 2015-02-24 | 573 | 573 | 561 | 568 | 21,000 | 568 |
| 2015-02-23 | 565 | 566 | 560 | 564 | 8,300 | 564 |
| 2015-02-20 | 560 | 571 | 554 | 557 | 13,800 | 557 |
| 2015-02-19 | 559 | 562 | 556 | 560 | 8,000 | 560 |
| 2015-02-18 | 553 | 559 | 553 | 557 | 11,100 | 557 |
| 2015-02-17 | 550 | 554 | 550 | 552 | 9,400 | 552 |
| 2015-02-16 | 550 | 552 | 545 | 550 | 7,900 | 550 |
| 2015-02-13 | 552 | 552 | 548 | 549 | 8,400 | 549 |
| 2015-02-12 | 552 | 553 | 546 | 546 | 11,300 | 546 |
| 2015-02-10 | 545 | 548 | 541 | 542 | 4,600 | 542 |
| 2015-02-09 | 545 | 546 | 541 | 544 | 9,200 | 544 |
| 2015-02-06 | 544 | 546 | 542 | 544 | 6,400 | 544 |
| 2015-02-05 | 543 | 543 | 541 | 542 | 2,800 | 542 |
| 2015-02-04 | 541 | 548 | 541 | 544 | 4,000 | 544 |
| 2015-02-03 | 555 | 555 | 541 | 542 | 12,600 | 542 |
| 2015-02-02 | 552 | 556 | 543 | 550 | 17,500 | 550 |
| 2015-01-30 | 542 | 542 | 534 | 542 | 7,100 | 542 |
| 2015-01-29 | 539 | 541 | 539 | 539 | 1,800 | 539 |
| 2015-01-28 | 531 | 540 | 531 | 539 | 5,100 | 539 |
| 2015-01-27 | 541 | 542 | 535 | 540 | 6,100 | 540 |
| 2015-01-26 | 537 | 542 | 535 | 542 | 4,900 | 542 |
| 2015-01-23 | 533 | 536 | 533 | 534 | 2,800 | 534 |
| 2015-01-22 | 533 | 534 | 532 | 533 | 4,300 | 533 |
| 2015-01-21 | 538 | 538 | 533 | 533 | 2,700 | 533 |
| 2015-01-20 | 534 | 539 | 533 | 536 | 5,700 | 536 |
| 2015-01-19 | 538 | 538 | 533 | 533 | 6,900 | 533 |
| 2015-01-16 | 535 | 535 | 533 | 533 | 3,500 | 533 |
| 2015-01-15 | 533 | 537 | 533 | 535 | 4,500 | 535 |
| 2015-01-14 | 535 | 537 | 533 | 537 | 3,100 | 537 |
| 2015-01-13 | 536 | 536 | 533 | 535 | 4,200 | 535 |
| 2015-01-09 | 538 | 539 | 536 | 538 | 6,300 | 538 |
| 2015-01-08 | 531 | 539 | 531 | 538 | 2,900 | 538 |
| 2015-01-07 | 530 | 535 | 530 | 531 | 4,700 | 531 |
| 2015-01-06 | 537 | 537 | 531 | 531 | 11,400 | 531 |
| 2015-01-05 | 537 | 540 | 536 | 537 | 5,400 | 537 |
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
