9366 (株)サンリツ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 706 | 717 | 706 | 715 | 11,200 | 715 |
| 2022-12-29 | 703 | 707 | 702 | 707 | 3,100 | 707 |
| 2022-12-28 | 705 | 707 | 702 | 703 | 16,800 | 703 |
| 2022-12-27 | 714 | 715 | 705 | 709 | 8,500 | 709 |
| 2022-12-26 | 713 | 714 | 710 | 714 | 2,800 | 714 |
| 2022-12-23 | 710 | 711 | 705 | 706 | 2,000 | 706 |
| 2022-12-22 | 706 | 714 | 703 | 711 | 9,500 | 711 |
| 2022-12-21 | 711 | 715 | 705 | 705 | 12,900 | 705 |
| 2022-12-20 | 714 | 716 | 705 | 709 | 10,500 | 709 |
| 2022-12-19 | 709 | 713 | 706 | 710 | 11,100 | 710 |
| 2022-12-16 | 709 | 714 | 706 | 709 | 3,900 | 709 |
| 2022-12-15 | 714 | 714 | 708 | 711 | 8,000 | 711 |
| 2022-12-14 | 708 | 711 | 706 | 710 | 4,200 | 710 |
| 2022-12-13 | 710 | 710 | 704 | 705 | 5,600 | 705 |
| 2022-12-12 | 704 | 706 | 703 | 705 | 3,100 | 705 |
| 2022-12-09 | 704 | 707 | 701 | 704 | 6,500 | 704 |
| 2022-12-08 | 703 | 707 | 701 | 703 | 12,900 | 703 |
| 2022-12-07 | 708 | 712 | 703 | 703 | 6,400 | 703 |
| 2022-12-06 | 707 | 711 | 703 | 704 | 9,000 | 704 |
| 2022-12-05 | 711 | 713 | 704 | 713 | 7,000 | 713 |
| 2022-12-02 | 711 | 711 | 702 | 704 | 13,200 | 704 |
| 2022-12-01 | 733 | 733 | 708 | 710 | 24,600 | 710 |
| 2022-11-30 | 750 | 750 | 729 | 729 | 5,800 | 729 |
| 2022-11-29 | 754 | 754 | 743 | 745 | 4,900 | 745 |
| 2022-11-28 | 748 | 762 | 740 | 754 | 8,600 | 754 |
| 2022-11-25 | 745 | 755 | 745 | 748 | 6,200 | 748 |
| 2022-11-24 | 745 | 761 | 736 | 739 | 20,000 | 739 |
| 2022-11-22 | 728 | 760 | 728 | 753 | 41,600 | 753 |
| 2022-11-21 | 709 | 731 | 709 | 728 | 46,500 | 728 |
| 2022-11-18 | 710 | 710 | 704 | 706 | 4,100 | 706 |
| 2022-11-17 | 711 | 713 | 704 | 706 | 3,900 | 706 |
| 2022-11-16 | 712 | 712 | 705 | 707 | 5,900 | 707 |
| 2022-11-15 | 707 | 712 | 700 | 712 | 21,700 | 712 |
| 2022-11-14 | 701 | 706 | 698 | 702 | 14,200 | 702 |
| 2022-11-11 | 704 | 704 | 696 | 696 | 11,300 | 696 |
| 2022-11-10 | 703 | 705 | 696 | 697 | 10,100 | 697 |
| 2022-11-09 | 704 | 708 | 699 | 703 | 8,800 | 703 |
| 2022-11-08 | 703 | 704 | 700 | 703 | 5,800 | 703 |
| 2022-11-07 | 700 | 703 | 699 | 702 | 6,500 | 702 |
| 2022-11-04 | 695 | 700 | 694 | 699 | 15,700 | 699 |
| 2022-11-02 | 691 | 695 | 689 | 695 | 8,100 | 695 |
| 2022-11-01 | 684 | 694 | 678 | 691 | 38,000 | 691 |
| 2022-10-31 | 674 | 674 | 664 | 664 | 9,900 | 664 |
| 2022-10-28 | 670 | 676 | 664 | 664 | 85,000 | 664 |
| 2022-10-27 | 674 | 677 | 671 | 676 | 10,500 | 676 |
| 2022-10-26 | 666 | 677 | 666 | 673 | 18,300 | 673 |
| 2022-10-25 | 663 | 671 | 660 | 667 | 9,400 | 667 |
| 2022-10-24 | 662 | 664 | 660 | 660 | 3,700 | 660 |
| 2022-10-21 | 660 | 663 | 658 | 658 | 7,700 | 658 |
| 2022-10-20 | 661 | 662 | 656 | 660 | 6,700 | 660 |
| 2022-10-19 | 661 | 661 | 655 | 658 | 10,800 | 658 |
| 2022-10-18 | 655 | 663 | 652 | 662 | 8,800 | 662 |
| 2022-10-17 | 659 | 660 | 654 | 654 | 8,800 | 654 |
| 2022-10-14 | 660 | 663 | 657 | 659 | 8,500 | 659 |
| 2022-10-13 | 662 | 664 | 651 | 652 | 12,700 | 652 |
| 2022-10-12 | 660 | 662 | 656 | 662 | 8,200 | 662 |
| 2022-10-11 | 660 | 663 | 657 | 658 | 13,100 | 658 |
| 2022-10-07 | 663 | 666 | 661 | 661 | 12,500 | 661 |
| 2022-10-06 | 664 | 671 | 664 | 667 | 17,500 | 667 |
| 2022-10-05 | 669 | 673 | 664 | 665 | 15,000 | 665 |
| 2022-10-04 | 671 | 673 | 667 | 669 | 7,500 | 669 |
| 2022-10-03 | 662 | 671 | 659 | 671 | 12,100 | 671 |
| 2022-09-30 | 663 | 671 | 662 | 668 | 11,800 | 668 |
| 2022-09-29 | 674 | 674 | 664 | 669 | 8,400 | 669 |
| 2022-09-28 | 658 | 664 | 654 | 664 | 14,700 | 664 |
| 2022-09-27 | 659 | 661 | 656 | 657 | 9,000 | 657 |
| 2022-09-26 | 661 | 661 | 653 | 658 | 21,100 | 658 |
| 2022-09-22 | 670 | 672 | 665 | 665 | 14,000 | 665 |
| 2022-09-21 | 671 | 675 | 671 | 671 | 7,000 | 671 |
| 2022-09-20 | 676 | 679 | 672 | 672 | 20,000 | 672 |
| 2022-09-16 | 678 | 679 | 674 | 674 | 9,000 | 674 |
| 2022-09-15 | 683 | 683 | 676 | 679 | 9,500 | 679 |
| 2022-09-14 | 683 | 686 | 678 | 683 | 21,400 | 683 |
| 2022-09-13 | 686 | 688 | 685 | 686 | 5,900 | 686 |
| 2022-09-12 | 685 | 690 | 685 | 688 | 6,500 | 688 |
| 2022-09-09 | 684 | 687 | 683 | 684 | 10,100 | 684 |
| 2022-09-08 | 681 | 689 | 681 | 688 | 9,000 | 688 |
| 2022-09-07 | 685 | 686 | 680 | 680 | 10,900 | 680 |
| 2022-09-06 | 688 | 690 | 685 | 688 | 7,200 | 688 |
| 2022-09-05 | 687 | 691 | 685 | 688 | 6,200 | 688 |
| 2022-09-02 | 691 | 694 | 683 | 687 | 13,400 | 687 |
| 2022-09-01 | 694 | 694 | 691 | 691 | 10,000 | 691 |
| 2022-08-31 | 694 | 698 | 694 | 696 | 6,000 | 696 |
| 2022-08-30 | 695 | 700 | 695 | 700 | 2,400 | 700 |
| 2022-08-29 | 696 | 699 | 693 | 695 | 6,600 | 695 |
| 2022-08-26 | 698 | 701 | 696 | 701 | 4,900 | 701 |
| 2022-08-25 | 700 | 700 | 695 | 698 | 3,100 | 698 |
| 2022-08-24 | 694 | 699 | 694 | 694 | 5,900 | 694 |
| 2022-08-23 | 697 | 699 | 692 | 695 | 7,200 | 695 |
| 2022-08-22 | 694 | 702 | 694 | 700 | 6,300 | 700 |
| 2022-08-19 | 695 | 698 | 695 | 697 | 3,200 | 697 |
| 2022-08-18 | 693 | 698 | 693 | 695 | 6,400 | 695 |
| 2022-08-17 | 694 | 698 | 692 | 695 | 6,300 | 695 |
| 2022-08-16 | 697 | 697 | 691 | 694 | 14,600 | 694 |
| 2022-08-15 | 698 | 701 | 695 | 698 | 4,500 | 698 |
| 2022-08-12 | 692 | 699 | 692 | 698 | 11,600 | 698 |
| 2022-08-10 | 692 | 695 | 691 | 691 | 3,600 | 691 |
| 2022-08-09 | 693 | 695 | 691 | 693 | 9,700 | 693 |
| 2022-08-08 | 692 | 698 | 692 | 693 | 13,900 | 693 |
| 2022-08-05 | 698 | 700 | 697 | 697 | 4,700 | 697 |
| 2022-08-04 | 700 | 701 | 697 | 698 | 4,200 | 698 |
| 2022-08-03 | 697 | 700 | 696 | 696 | 5,100 | 696 |
| 2022-08-02 | 705 | 705 | 696 | 696 | 15,900 | 696 |
| 2022-08-01 | 711 | 711 | 701 | 704 | 16,600 | 704 |
| 2022-07-29 | 705 | 710 | 705 | 706 | 3,000 | 706 |
| 2022-07-28 | 708 | 713 | 704 | 707 | 14,600 | 707 |
| 2022-07-27 | 717 | 717 | 713 | 714 | 2,500 | 714 |
| 2022-07-26 | 712 | 717 | 711 | 716 | 3,400 | 716 |
| 2022-07-25 | 714 | 716 | 709 | 712 | 10,300 | 712 |
| 2022-07-22 | 709 | 711 | 707 | 707 | 6,300 | 707 |
| 2022-07-21 | 705 | 707 | 701 | 707 | 6,100 | 707 |
| 2022-07-20 | 709 | 709 | 703 | 705 | 6,200 | 705 |
| 2022-07-19 | 710 | 712 | 703 | 703 | 5,900 | 703 |
| 2022-07-15 | 718 | 718 | 703 | 706 | 24,200 | 706 |
| 2022-07-14 | 704 | 709 | 704 | 707 | 5,100 | 707 |
| 2022-07-13 | 704 | 711 | 703 | 703 | 5,600 | 703 |
| 2022-07-12 | 704 | 706 | 700 | 703 | 5,200 | 703 |
| 2022-07-11 | 707 | 714 | 701 | 701 | 6,800 | 701 |
| 2022-07-08 | 703 | 708 | 701 | 701 | 12,400 | 701 |
| 2022-07-07 | 713 | 713 | 703 | 703 | 4,200 | 703 |
| 2022-07-06 | 712 | 712 | 706 | 706 | 3,100 | 706 |
| 2022-07-05 | 713 | 719 | 709 | 709 | 7,700 | 709 |
| 2022-07-04 | 711 | 712 | 705 | 710 | 3,300 | 710 |
| 2022-07-01 | 710 | 710 | 702 | 703 | 13,200 | 703 |
| 2022-06-30 | 710 | 711 | 706 | 706 | 9,200 | 706 |
| 2022-06-29 | 712 | 713 | 709 | 709 | 9,600 | 709 |
| 2022-06-28 | 708 | 717 | 708 | 711 | 13,700 | 711 |
| 2022-06-27 | 735 | 735 | 722 | 722 | 3,900 | 722 |
| 2022-06-24 | 714 | 725 | 714 | 725 | 1,900 | 725 |
| 2022-06-23 | 715 | 717 | 710 | 710 | 1,900 | 710 |
| 2022-06-22 | 719 | 719 | 710 | 710 | 5,700 | 710 |
| 2022-06-21 | 705 | 717 | 705 | 714 | 5,500 | 714 |
| 2022-06-20 | 723 | 723 | 704 | 704 | 7,000 | 704 |
| 2022-06-17 | 725 | 728 | 721 | 724 | 5,700 | 724 |
| 2022-06-16 | 733 | 739 | 725 | 725 | 6,500 | 725 |
| 2022-06-15 | 738 | 739 | 731 | 731 | 6,800 | 731 |
| 2022-06-14 | 740 | 740 | 726 | 732 | 5,200 | 732 |
| 2022-06-13 | 761 | 761 | 740 | 740 | 10,000 | 740 |
| 2022-06-10 | 764 | 773 | 763 | 763 | 8,400 | 763 |
| 2022-06-09 | 750 | 775 | 750 | 772 | 11,800 | 772 |
| 2022-06-08 | 748 | 754 | 743 | 751 | 4,900 | 751 |
| 2022-06-07 | 744 | 752 | 737 | 744 | 11,100 | 744 |
| 2022-06-06 | 750 | 752 | 738 | 742 | 8,500 | 742 |
| 2022-06-03 | 750 | 750 | 743 | 744 | 5,800 | 744 |
| 2022-06-02 | 741 | 748 | 738 | 743 | 1,500 | 743 |
| 2022-06-01 | 734 | 745 | 731 | 742 | 5,000 | 742 |
| 2022-05-31 | 731 | 741 | 726 | 733 | 15,600 | 733 |
| 2022-05-30 | 753 | 760 | 746 | 746 | 11,400 | 746 |
| 2022-05-27 | 743 | 747 | 742 | 746 | 3,200 | 746 |
| 2022-05-26 | 748 | 753 | 739 | 739 | 5,900 | 739 |
| 2022-05-25 | 746 | 749 | 746 | 738 | 6,700 | 738 |
| 2022-05-24 | 738 | 749 | 738 | 738 | 8,200 | 738 |
| 2022-05-23 | 746 | 753 | 745 | 753 | 5,600 | 753 |
| 2022-05-20 | 743 | 748 | 738 | 742 | 5,400 | 742 |
| 2022-05-19 | 734 | 753 | 734 | 743 | 4,900 | 743 |
| 2022-05-18 | 744 | 750 | 740 | 750 | 7,200 | 750 |
| 2022-05-17 | 747 | 759 | 742 | 749 | 8,000 | 749 |
| 2022-05-16 | 760 | 760 | 741 | 757 | 18,100 | 757 |
| 2022-05-13 | 774 | 793 | 774 | 783 | 4,900 | 783 |
| 2022-05-12 | 779 | 785 | 776 | 777 | 3,200 | 777 |
| 2022-05-11 | 779 | 782 | 776 | 780 | 1,600 | 780 |
| 2022-05-10 | 783 | 785 | 775 | 778 | 5,100 | 778 |
| 2022-05-09 | 796 | 796 | 784 | 784 | 3,300 | 784 |
| 2022-05-06 | 790 | 793 | 784 | 791 | 4,800 | 791 |
| 2022-05-02 | 780 | 790 | 778 | 784 | 4,500 | 784 |
| 2022-04-28 | 770 | 785 | 763 | 780 | 7,700 | 780 |
| 2022-04-27 | 780 | 784 | 767 | 767 | 8,500 | 767 |
| 2022-04-26 | 785 | 787 | 782 | 787 | 2,100 | 787 |
| 2022-04-25 | 789 | 789 | 771 | 785 | 6,200 | 785 |
| 2022-04-22 | 782 | 790 | 780 | 782 | 5,400 | 782 |
| 2022-04-21 | 780 | 790 | 780 | 790 | 2,400 | 790 |
| 2022-04-20 | 783 | 784 | 772 | 780 | 3,300 | 780 |
| 2022-04-19 | 772 | 780 | 771 | 774 | 3,600 | 774 |
| 2022-04-18 | 783 | 783 | 769 | 772 | 5,700 | 772 |
| 2022-04-15 | 787 | 789 | 781 | 783 | 3,100 | 783 |
| 2022-04-14 | 783 | 789 | 783 | 787 | 2,800 | 787 |
| 2022-04-13 | 763 | 774 | 763 | 774 | 7,100 | 774 |
| 2022-04-12 | 772 | 778 | 765 | 765 | 9,900 | 765 |
| 2022-04-11 | 771 | 785 | 771 | 778 | 5,600 | 778 |
| 2022-04-08 | 793 | 797 | 774 | 776 | 6,500 | 776 |
| 2022-04-07 | 801 | 804 | 784 | 785 | 15,600 | 785 |
| 2022-04-06 | 820 | 826 | 805 | 809 | 12,600 | 809 |
| 2022-04-05 | 830 | 830 | 822 | 822 | 5,600 | 822 |
| 2022-04-04 | 830 | 837 | 828 | 833 | 4,600 | 833 |
| 2022-04-01 | 827 | 832 | 824 | 824 | 4,500 | 824 |
| 2022-03-31 | 827 | 834 | 825 | 825 | 5,900 | 825 |
| 2022-03-30 | 830 | 835 | 820 | 835 | 10,500 | 835 |
| 2022-03-29 | 842 | 852 | 839 | 852 | 12,700 | 852 |
| 2022-03-28 | 846 | 846 | 834 | 843 | 6,000 | 843 |
| 2022-03-25 | 853 | 853 | 840 | 840 | 5,700 | 840 |
| 2022-03-24 | 845 | 852 | 843 | 852 | 5,000 | 852 |
| 2022-03-23 | 836 | 850 | 836 | 850 | 8,500 | 850 |
| 2022-03-22 | 835 | 840 | 832 | 835 | 10,400 | 835 |
| 2022-03-18 | 835 | 841 | 831 | 835 | 5,000 | 835 |
| 2022-03-17 | 838 | 839 | 826 | 839 | 7,800 | 839 |
| 2022-03-16 | 834 | 834 | 827 | 831 | 5,100 | 831 |
| 2022-03-15 | 817 | 823 | 814 | 823 | 7,400 | 823 |
| 2022-03-14 | 818 | 822 | 814 | 815 | 4,100 | 815 |
| 2022-03-11 | 804 | 819 | 804 | 815 | 8,400 | 815 |
| 2022-03-10 | 808 | 817 | 805 | 817 | 13,300 | 817 |
| 2022-03-09 | 815 | 815 | 798 | 798 | 9,800 | 798 |
| 2022-03-08 | 813 | 825 | 801 | 808 | 9,200 | 808 |
| 2022-03-07 | 832 | 832 | 815 | 821 | 5,700 | 821 |
| 2022-03-04 | 831 | 838 | 818 | 831 | 7,900 | 831 |
| 2022-03-03 | 832 | 832 | 830 | 831 | 2,400 | 831 |
| 2022-03-02 | 825 | 830 | 819 | 824 | 7,100 | 824 |
| 2022-03-01 | 829 | 833 | 824 | 828 | 11,000 | 828 |
| 2022-02-28 | 816 | 829 | 816 | 825 | 4,600 | 825 |
| 2022-02-25 | 816 | 823 | 809 | 815 | 12,400 | 815 |
| 2022-02-24 | 817 | 823 | 801 | 809 | 14,300 | 809 |
| 2022-02-22 | 825 | 829 | 810 | 816 | 11,800 | 816 |
| 2022-02-21 | 830 | 843 | 826 | 835 | 9,200 | 835 |
| 2022-02-18 | 829 | 847 | 829 | 845 | 1,800 | 845 |
| 2022-02-17 | 849 | 849 | 826 | 839 | 5,800 | 839 |
| 2022-02-16 | 850 | 850 | 842 | 847 | 4,100 | 847 |
| 2022-02-15 | 854 | 854 | 842 | 842 | 6,000 | 842 |
| 2022-02-14 | 844 | 855 | 844 | 854 | 6,000 | 854 |
| 2022-02-10 | 850 | 854 | 850 | 854 | 6,200 | 854 |
| 2022-02-09 | 844 | 848 | 839 | 848 | 6,800 | 848 |
| 2022-02-08 | 842 | 846 | 841 | 844 | 3,200 | 844 |
| 2022-02-07 | 850 | 850 | 840 | 840 | 3,300 | 840 |
| 2022-02-04 | 843 | 849 | 841 | 845 | 5,300 | 845 |
| 2022-02-03 | 848 | 856 | 843 | 843 | 5,900 | 843 |
| 2022-02-02 | 842 | 856 | 829 | 855 | 5,500 | 855 |
| 2022-02-01 | 851 | 853 | 834 | 834 | 10,800 | 834 |
| 2022-01-31 | 829 | 846 | 826 | 846 | 7,900 | 846 |
| 2022-01-28 | 812 | 826 | 802 | 821 | 8,900 | 821 |
| 2022-01-27 | 835 | 835 | 799 | 799 | 18,600 | 799 |
| 2022-01-26 | 826 | 830 | 825 | 830 | 3,700 | 830 |
| 2022-01-25 | 860 | 860 | 812 | 826 | 11,600 | 826 |
| 2022-01-24 | 838 | 845 | 834 | 845 | 5,800 | 845 |
| 2022-01-21 | 832 | 840 | 830 | 840 | 4,300 | 840 |
| 2022-01-20 | 825 | 845 | 825 | 841 | 7,800 | 841 |
| 2022-01-19 | 866 | 868 | 822 | 825 | 19,900 | 825 |
| 2022-01-18 | 868 | 869 | 865 | 866 | 2,800 | 866 |
| 2022-01-17 | 869 | 870 | 862 | 866 | 6,800 | 866 |
| 2022-01-14 | 860 | 863 | 858 | 862 | 7,800 | 862 |
| 2022-01-13 | 867 | 867 | 865 | 865 | 2,200 | 865 |
| 2022-01-12 | 867 | 869 | 864 | 867 | 3,300 | 867 |
| 2022-01-11 | 870 | 870 | 866 | 867 | 4,500 | 867 |
| 2022-01-07 | 874 | 874 | 862 | 867 | 6,200 | 867 |
| 2022-01-06 | 864 | 871 | 863 | 869 | 4,600 | 869 |
| 2022-01-05 | 880 | 884 | 869 | 875 | 11,700 | 875 |
| 2022-01-04 | 873 | 877 | 861 | 877 | 19,600 | 877 |
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
