9366 (株)サンリツの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	760	761	752	760	6,800	760
2023-12-28	748	768	742	763	16,800	763
2023-12-27	749	749	733	746	13,000	746
2023-12-26	743	750	743	750	11,400	750
2023-12-25	745	747	742	743	15,700	743
2023-12-22	734	743	734	742	6,200	742
2023-12-21	735	740	732	734	6,000	734
2023-12-20	733	739	732	738	6,700	738
2023-12-19	728	735	728	735	3,800	735
2023-12-18	725	732	724	731	4,600	731
2023-12-15	725	727	725	725	5,300	725
2023-12-14	727	730	726	728	7,600	728
2023-12-13	733	734	729	730	6,500	730
2023-12-12	735	735	731	733	2,100	733
2023-12-11	736	736	731	735	3,000	735
2023-12-08	731	731	730	730	2,900	730
2023-12-07	735	736	733	733	2,600	733
2023-12-06	733	736	731	736	5,100	736
2023-12-05	735	736	732	734	2,200	734
2023-12-04	734	738	733	735	4,700	735
2023-12-01	734	736	733	733	4,000	733
2023-11-30	735	737	733	736	1,900	736
2023-11-29	737	737	733	733	2,200	733
2023-11-28	733	737	733	737	5,700	737
2023-11-27	737	743	733	733	5,100	733
2023-11-24	737	737	731	735	3,300	735
2023-11-22	730	737	730	737	3,100	737
2023-11-21	735	736	730	731	3,000	731
2023-11-20	732	735	729	729	3,900	729
2023-11-17	725	731	725	731	2,300	731
2023-11-16	726	730	725	725	1,600	725
2023-11-15	732	733	726	729	1,300	729
2023-11-14	725	734	723	732	5,800	732
2023-11-13	727	727	722	725	3,400	725
2023-11-10	724	727	724	727	1,400	727
2023-11-09	726	730	726	727	3,800	727
2023-11-08	736	736	728	728	2,000	728
2023-11-07	730	734	728	734	5,400	734
2023-11-06	729	745	727	741	11,400	741
2023-11-02	721	727	718	723	10,000	723
2023-11-01	726	728	719	727	5,900	727
2023-10-31	712	717	707	716	17,200	716
2023-10-30	729	732	705	705	31,500	705
2023-10-27	719	735	719	735	6,500	735
2023-10-26	722	724	716	719	2,000	719
2023-10-25	724	724	720	721	2,900	721
2023-10-24	720	723	711	722	10,700	722
2023-10-23	719	722	719	720	3,300	720
2023-10-20	724	724	715	719	3,700	719
2023-10-19	717	724	717	724	2,700	724
2023-10-18	717	723	717	721	6,700	721
2023-10-17	717	723	716	718	4,200	718
2023-10-16	725	726	717	717	6,000	717
2023-10-13	729	733	725	725	4,900	725
2023-10-12	734	734	728	728	4,500	728
2023-10-11	727	735	722	729	8,800	729
2023-10-10	718	726	718	725	4,600	725
2023-10-06	724	724	717	717	4,200	717
2023-10-05	714	719	708	716	11,100	716
2023-10-04	715	715	704	704	11,900	704
2023-10-03	733	733	720	721	6,600	721
2023-10-02	736	745	732	732	6,100	732
2023-09-29	750	750	737	738	11,500	738
2023-09-28	746	753	746	750	5,800	750
2023-09-27	756	759	745	759	12,500	759
2023-09-26	765	765	750	753	8,900	753
2023-09-25	753	765	750	764	29,000	764
2023-09-22	737	757	737	750	15,900	750
2023-09-21	743	744	737	737	8,900	737
2023-09-20	744	746	737	737	11,400	737
2023-09-19	748	749	742	746	7,200	746
2023-09-15	748	748	742	748	6,900	748
2023-09-14	743	748	742	748	3,000	748
2023-09-13	743	747	739	743	6,700	743
2023-09-12	739	747	739	747	4,300	747
2023-09-11	737	740	735	740	5,700	740
2023-09-08	738	739	733	734	9,400	734
2023-09-07	740	752	740	743	10,700	743
2023-09-06	737	744	733	740	5,400	740
2023-09-05	737	740	731	736	7,900	736
2023-09-04	743	749	733	736	14,800	736
2023-09-01	735	745	734	740	18,200	740
2023-08-31	736	738	731	735	7,800	735
2023-08-30	733	739	725	730	13,300	730
2023-08-29	727	730	724	730	7,100	730
2023-08-28	723	728	723	727	7,500	727
2023-08-25	720	728	718	722	11,100	722
2023-08-24	722	725	720	721	7,800	721
2023-08-23	720	728	720	723	8,500	723
2023-08-22	720	728	720	726	8,800	726
2023-08-21	713	719	713	715	4,200	715
2023-08-18	715	715	715	715	400	715
2023-08-17	721	723	714	714	6,800	714
2023-08-16	720	727	720	721	5,400	721
2023-08-15	727	729	723	726	2,500	726
2023-08-14	721	727	721	726	3,800	726
2023-08-10	722	726	721	726	3,100	726
2023-08-09	718	722	717	722	4,800	722
2023-08-08	718	723	718	721	4,300	721
2023-08-07	723	726	716	716	11,200	716
2023-08-04	721	732	721	727	6,300	727
2023-08-03	721	736	721	724	14,300	724
2023-08-02	736	746	724	732	20,200	732
2023-08-01	748	748	738	741	22,900	741
2023-07-31	736	743	736	743	9,400	743
2023-07-28	740	746	727	736	42,000	736
2023-07-27	737	745	737	742	8,100	742
2023-07-26	741	741	736	738	7,200	738
2023-07-25	753	753	737	740	23,600	740
2023-07-24	741	749	741	748	7,100	748
2023-07-21	738	742	738	739	5,900	739
2023-07-20	741	742	737	740	6,100	740
2023-07-19	739	741	736	741	7,700	741
2023-07-18	728	735	728	734	22,500	734
2023-07-14	739	739	726	731	12,200	731
2023-07-13	741	741	734	739	4,800	739
2023-07-12	746	746	740	740	6,800	740
2023-07-11	747	751	740	740	8,700	740
2023-07-10	750	753	744	744	7,500	744
2023-07-07	753	757	750	750	7,400	750
2023-07-06	755	758	752	753	6,800	753
2023-07-05	753	757	749	751	6,100	751
2023-07-04	769	769	746	747	15,000	747
2023-07-03	777	780	765	765	15,800	765
2023-06-30	745	778	745	768	44,900	768
2023-06-29	730	747	730	741	9,900	741
2023-06-28	728	737	728	735	10,100	735
2023-06-27	735	735	724	725	6,800	725
2023-06-26	728	728	723	723	1,100	723
2023-06-23	737	737	725	726	9,800	726
2023-06-22	734	738	730	734	8,200	734
2023-06-21	741	741	731	734	6,300	734
2023-06-20	742	742	735	739	3,700	739
2023-06-19	747	747	739	742	4,900	742
2023-06-16	732	748	731	744	11,100	744
2023-06-15	728	739	726	732	13,700	732
2023-06-14	723	728	722	728	5,100	728
2023-06-13	720	727	718	724	9,500	724
2023-06-12	715	717	709	717	6,900	717
2023-06-09	711	711	706	707	11,200	707
2023-06-08	711	712	704	705	8,300	705
2023-06-07	704	709	704	706	6,000	706
2023-06-06	701	704	699	703	3,300	703
2023-06-05	704	704	695	701	11,800	701
2023-06-02	696	699	693	695	5,300	695
2023-06-01	696	702	695	695	4,200	695
2023-05-31	707	707	692	695	17,300	695
2023-05-30	706	711	706	706	4,600	706
2023-05-29	705	713	704	710	5,500	710
2023-05-26	706	714	703	703	6,000	703
2023-05-25	713	713	706	708	4,300	708
2023-05-24	710	715	708	713	2,600	713
2023-05-23	720	722	711	711	15,000	711
2023-05-22	716	727	716	722	6,600	722
2023-05-19	721	721	716	716	5,400	716
2023-05-18	723	724	717	721	7,100	721
2023-05-17	725	728	722	722	20,100	722
2023-05-16	722	731	722	726	9,500	726
2023-05-15	727	735	723	735	11,200	735
2023-05-12	744	747	739	741	16,400	741
2023-05-11	748	749	746	749	3,500	749
2023-05-10	751	751	746	748	3,300	748
2023-05-09	750	751	747	751	4,100	751
2023-05-08	750	751	747	747	4,100	747
2023-05-02	751	751	746	750	5,500	750
2023-05-01	740	748	740	748	4,200	748
2023-04-28	733	742	732	742	12,000	742
2023-04-27	739	743	730	730	34,300	730
2023-04-26	745	745	738	739	7,900	739
2023-04-25	749	749	742	743	7,000	743
2023-04-24	741	748	740	748	9,200	748
2023-04-21	744	747	741	746	9,000	746
2023-04-20	737	745	737	740	7,100	740
2023-04-19	743	744	735	736	5,800	736
2023-04-18	742	743	737	741	3,100	741
2023-04-17	742	742	733	742	7,800	742
2023-04-14	744	747	738	739	5,200	739
2023-04-13	740	747	735	743	5,100	743
2023-04-12	738	739	732	739	7,700	739
2023-04-11	734	736	730	733	8,600	733
2023-04-10	738	738	732	737	4,600	737
2023-04-07	739	740	729	730	9,500	730
2023-04-06	745	748	738	738	10,000	738
2023-04-05	742	747	739	745	10,800	745
2023-04-04	742	750	742	749	8,900	749
2023-04-03	746	751	742	746	14,500	746
2023-03-31	743	749	735	745	16,900	745
2023-03-30	744	745	735	741	17,100	741
2023-03-29	761	767	760	766	14,300	766
2023-03-28	772	776	762	766	34,900	766
2023-03-27	742	757	742	757	15,600	757
2023-03-24	740	744	739	741	5,700	741
2023-03-23	740	745	739	744	2,500	744
2023-03-22	737	749	737	745	15,200	745
2023-03-20	739	746	734	734	8,400	734
2023-03-17	748	748	737	741	9,500	741
2023-03-16	739	740	727	740	18,300	740
2023-03-15	738	747	736	743	8,800	743
2023-03-14	754	756	728	728	23,400	728
2023-03-13	764	764	751	764	11,400	764
2023-03-10	772	772	765	768	10,000	768
2023-03-09	764	777	760	773	31,200	773
2023-03-08	756	770	756	761	25,700	761
2023-03-07	756	761	754	758	14,800	758
2023-03-06	750	756	750	755	11,700	755
2023-03-03	751	755	743	748	11,900	748
2023-03-02	751	755	748	748	8,900	748
2023-03-01	752	754	749	753	8,300	753
2023-02-28	751	755	751	751	7,300	751
2023-02-27	753	755	749	751	10,000	751
2023-02-24	748	751	745	750	12,500	750
2023-02-22	754	756	743	743	10,300	743
2023-02-21	752	756	749	755	14,500	755
2023-02-20	752	752	747	752	8,000	752
2023-02-17	749	749	741	747	4,600	747
2023-02-16	748	752	746	752	10,000	752
2023-02-15	747	749	743	746	5,200	746
2023-02-14	742	748	741	741	5,900	741
2023-02-13	755	757	734	742	28,100	742
2023-02-10	743	751	743	743	11,700	743
2023-02-09	739	746	739	743	3,300	743
2023-02-08	742	748	741	741	7,200	741
2023-02-07	752	753	744	745	3,500	745
2023-02-06	745	750	745	749	4,200	749
2023-02-03	733	748	732	748	18,800	748
2023-02-02	739	740	732	732	7,100	732
2023-02-01	735	740	727	740	7,600	740
2023-01-31	732	738	728	732	12,900	732
2023-01-30	743	753	729	732	41,200	732
2023-01-27	729	741	729	741	6,600	741
2023-01-26	737	740	725	730	5,900	730
2023-01-25	739	739	733	734	5,800	734
2023-01-24	722	738	717	738	17,700	738
2023-01-23	711	723	709	721	14,700	721
2023-01-20	703	712	703	704	5,000	704
2023-01-19	707	707	700	703	8,700	703
2023-01-18	708	711	703	708	7,100	708
2023-01-17	705	715	701	705	8,500	705
2023-01-16	707	712	702	702	8,700	702
2023-01-13	708	715	703	703	10,600	703
2023-01-12	723	723	707	707	8,000	707
2023-01-11	720	726	718	723	6,400	723
2023-01-10	726	728	720	723	4,500	723
2023-01-06	721	724	720	722	2,500	722
2023-01-05	720	722	717	720	4,100	720
2023-01-04	728	734	717	720	4,000	720

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9366 (株)サンリツ の時系列データ [2023年度]

9366 (株)サンリツの時系列データ [2023年度]