1. HOME >
  2. 株価時系列 >
  3. 9366 >
  4. 2020年

9366 (株)サンリツ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306466496426443,300644
2020-12-296496496426465,500646
2020-12-286566566406438,000643
2020-12-2566266765565913,800659
2020-12-246806806616637,200663
2020-12-237027076816818,400681
2020-12-227097096967013,300701
2020-12-217097096987064,800706
2020-12-187097097057092,900709
2020-12-177057157057091,600709
2020-12-166957106947054,100705
2020-12-157007036956995,200699
2020-12-147067066956976,400697
2020-12-117027076967077,700707
2020-12-106976976966971,300697
2020-12-0970971569569710,400697
2020-12-087087167087084,200708
2020-12-077277277147149,200714
2020-12-047057097057093,600709
2020-12-036967036967034,900703
2020-12-026856976856968,700696
2020-12-016856856826855,100685
2020-11-3069369468368312,500683
2020-11-276946956896938,500693
2020-11-266836916836914,800691
2020-11-256806866786839,300683
2020-11-246766796706787,000678
2020-11-206726746706743,600674
2020-11-196706726706722,800672
2020-11-186726726656654,300665
2020-11-176706736666697,400669
2020-11-166706706686705,400670
2020-11-136676706656704,000670
2020-11-126696696656652,600665
2020-11-116556636526636,800663
2020-11-106556566516556,200655
2020-11-096476506406505,000650
2020-11-066496496466474,600647
2020-11-056466496446494,000649
2020-11-046506506496492,000649
2020-11-026426506426498,800649
2020-10-306556556476491,900649
2020-10-296536536476473,300647
2020-10-286456506456501,600650
2020-10-276446526446521,900652
2020-10-26646652646652600652
2020-10-236486516466466,200646
2020-10-226456526456471,400647
2020-10-216506546466475,500647
2020-10-206446496446471,100647
2020-10-196476486416471,600647
2020-10-166536536436465,000646
2020-10-156546596456513,900651
2020-10-146536546496534,000653
2020-10-136526536506531,900653
2020-10-12635642635642600642
2020-10-096336386336351,400635
2020-10-086316386316362,600636
2020-10-076346376306312,400631
2020-10-066366366286322,700632
2020-10-056356366336362,800636
2020-10-0264164663063710,300637
2020-09-306366446316316,600631
2020-09-296376456316425,800642
2020-09-286326376306377,100637
2020-09-256296326296326,500632
2020-09-2463263262862910,100629
2020-09-236296346296325,300632
2020-09-186336356336334,700633
2020-09-176296336286333,900633
2020-09-166356366306335,800633
2020-09-1563363562663519,600635
2020-09-146266296256294,600629
2020-09-1161862661862213,700622
2020-09-1061962761362112,300621
2020-09-0961261860961212,200612
2020-09-086146186126128,600612
2020-09-076146146106127,100612
2020-09-046096166076087,900608
2020-09-036116136086094,500609
2020-09-026156156086114,100611
2020-09-016016116016059,700605
2020-08-316026116026037,900603
2020-08-2861061060560612,100606
2020-08-276086096046093,200609
2020-08-266086086036045,600604
2020-08-256066096046073,100607
2020-08-2460960960060612,800606
2020-08-216006046006036,300603
2020-08-206026046006013,900601
2020-08-195976045976023,800602
2020-08-185956045956033,000603
2020-08-176006005945985,200598
2020-08-145915965915934,100593
2020-08-135945955885914,500591
2020-08-125855915835903,600590
2020-08-115745805745802,500580
2020-08-075695755695743,200574
2020-08-065685735685697,400569
2020-08-0557457856756916,900569
2020-08-045725745695745,300574
2020-08-035725775725772,700577
2020-07-315965965715718,400571
2020-07-305855905855893,100589
2020-07-295775885765858,000585
2020-07-285775855765854,200585
2020-07-275745795745782,800578
2020-07-225725785695756,700575
2020-07-215775805775802,900580
2020-07-205815845805803,600580
2020-07-175725815725814,300581
2020-07-165715735685726,500572
2020-07-1557258156856825,500568
2020-07-145795845795829,200582
2020-07-135775815775793,200579
2020-07-105755835755755,600575
2020-07-095795795755757,900575
2020-07-085865865795795,300579
2020-07-075865885845844,400584
2020-07-065875905855862,100586
2020-07-035915915835856,800585
2020-07-025875875845843,300584
2020-07-015945945875874,300587
2020-06-305975985885887,000588
2020-06-295975985945943,100594
2020-06-265985995975972,100597
2020-06-255925975925931,400593
2020-06-245945975945973,100597
2020-06-2358759558759418,400594
2020-06-225956045955964,000596
2020-06-195965995965974,000597
2020-06-185975995975983,900598
2020-06-176036035995997,300599
2020-06-166016046016034,700603
2020-06-156066066016011,800601
2020-06-126006045986016,400601
2020-06-116046056026042,100604
2020-06-106036106036046,500604
2020-06-096046066016063,100606
2020-06-086086086036074,300607
2020-06-056056086056083,500608
2020-06-046036056036051,900605
2020-06-036046076036063,800606
2020-06-026056066026052,400605
2020-06-016076076016051,600605
2020-05-2960060558860117,200601
2020-05-2860361259860114,100601
2020-05-2760661260061120,900611
2020-05-266036096036095,900609
2020-05-256036096036033,600603
2020-05-226006086006085,000608
2020-05-216086086026083,200608
2020-05-206006086006084,900608
2020-05-196006025956027,600602
2020-05-1856959456959418,000594
2020-05-155645655585633,100563
2020-05-145575675545545,300554
2020-05-135555625535563,700556
2020-05-125605635545543,600554
2020-05-115605605555604,000560
2020-05-085605605545545,300554
2020-05-075585635545607,200560
2020-05-015755755565568,400556
2020-04-305605725605716,700571
2020-04-285485505485504,100550
2020-04-275465475465461,200546
2020-04-245455455435453,200545
2020-04-235475475435451,800545
2020-04-225425445415436,600543
2020-04-215445455415432,700543
2020-04-205515515445478,000547
2020-04-175515625465488,400548
2020-04-165435525435518,500551
2020-04-1554955153455135,100551
2020-04-145485495455499,900549
2020-04-1354854954454611,100546
2020-04-1054654854054613,000546
2020-04-0956056054454412,300544
2020-04-085445535445537,900553
2020-04-075485505385506,200550
2020-04-0653154453154410,300544
2020-04-0353353653153310,600533
2020-04-0252853552553314,200533
2020-04-015315365285329,600532
2020-03-315305375255378,500537
2020-03-3052353450952720,500527
2020-03-2753654752354432,500544
2020-03-2653353351553218,200532
2020-03-2554354352954113,900541
2020-03-2450551550451519,500515
2020-03-2349450348650315,700503
2020-03-1950150548248625,000486
2020-03-1850151149249935,700499
2020-03-1748052047750132,300501
2020-03-1649949947349017,300490
2020-03-1345649445048555,200485
2020-03-12530533477492116,800492
2020-03-1157857855355484,700554
2020-03-1057558557557833,700578
2020-03-0958059857158727,000587
2020-03-066136186006008,900600
2020-03-0562164261061937,900619
2020-03-046206256186216,700621
2020-03-0364665662562514,900625
2020-03-0261865861863617,400636
2020-02-2865966063564118,200641
2020-02-2766568165966112,200661
2020-02-266606756606695,900669
2020-02-2564866764766322,800663
2020-02-2166566766566614,900666
2020-02-2066967366566513,900665
2020-02-1966066966066513,100665
2020-02-1868268266566512,000665
2020-02-176826866786827,400682
2020-02-146906906846863,400686
2020-02-136856916836915,100691
2020-02-126967006846846,200684
2020-02-107007006956994,000699
2020-02-076987066967036,400703
2020-02-0669170569169810,100698
2020-02-056866956856914,200691
2020-02-0470170168368610,700686
2020-02-0367370166870118,200701
2020-01-317237307087085,200708
2020-01-3072872869870811,700708
2020-01-297297387297325,600732
2020-01-287407437347365,900736
2020-01-277457487407425,600742
2020-01-2475275674474911,100749
2020-01-237507537467528,800752
2020-01-227397587397529,400752
2020-01-217377447377428,300742
2020-01-207327407287374,100737
2020-01-177347417277274,200727
2020-01-167307357287284,000728
2020-01-157367367267286,300728
2020-01-147377407357367,300736
2020-01-1073974273673711,000737
2020-01-097377467377396,300739
2020-01-0875275272673414,900734
2020-01-0775275574875311,000753
2020-01-0675976074474422,000744

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