サンセイランディック(3277)の株価時系列情報
サンセイランディック(3277)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2019/12/30 | 913 | 921 | 905 | 913 | 17,600 |
2019/12/27 | 911 | 922 | 911 | 919 | 32,000 |
2019/12/26 | 939 | 942 | 927 | 927 | 47,200 |
2019/12/25 | 931 | 943 | 925 | 936 | 27,100 |
2019/12/24 | 928 | 935 | 928 | 935 | 23,900 |
2019/12/23 | 941 | 948 | 928 | 928 | 25,700 |
2019/12/20 | 935 | 944 | 935 | 944 | 22,400 |
2019/12/19 | 910 | 937 | 910 | 933 | 43,500 |
2019/12/18 | 923 | 926 | 904 | 905 | 37,400 |
2019/12/17 | 929 | 930 | 922 | 927 | 20,900 |
2019/12/16 | 926 | 935 | 918 | 926 | 30,600 |
2019/12/13 | 928 | 930 | 918 | 922 | 31,600 |
2019/12/12 | 918 | 924 | 911 | 918 | 16,300 |
2019/12/11 | 911 | 920 | 907 | 919 | 16,300 |
2019/12/10 | 909 | 912 | 907 | 908 | 18,700 |
2019/12/09 | 910 | 913 | 905 | 905 | 15,500 |
2019/12/06 | 910 | 911 | 904 | 904 | 20,800 |
2019/12/05 | 915 | 925 | 910 | 910 | 24,700 |
2019/12/04 | 889 | 906 | 884 | 906 | 32,900 |
2019/12/03 | 877 | 900 | 874 | 891 | 32,400 |
2019/12/02 | 878 | 889 | 875 | 882 | 24,800 |
2019/11/29 | 869 | 878 | 867 | 878 | 24,900 |
2019/11/28 | 878 | 878 | 866 | 867 | 30,500 |
2019/11/27 | 867 | 876 | 867 | 873 | 18,900 |
2019/11/26 | 870 | 877 | 865 | 865 | 24,800 |
2019/11/25 | 855 | 876 | 855 | 867 | 31,400 |
2019/11/22 | 850 | 866 | 850 | 853 | 31,400 |
2019/11/21 | 859 | 864 | 846 | 856 | 36,000 |
2019/11/20 | 870 | 870 | 858 | 858 | 26,800 |
2019/11/19 | 868 | 875 | 861 | 870 | 19,800 |
2019/11/18 | 879 | 880 | 862 | 869 | 38,700 |
2019/11/15 | 844 | 878 | 844 | 868 | 75,800 |
2019/11/14 | 881 | 883 | 841 | 842 | 175,600 |
2019/11/13 | 945 | 945 | 911 | 926 | 46,500 |
2019/11/12 | 946 | 946 | 941 | 944 | 12,700 |
2019/11/11 | 936 | 955 | 936 | 946 | 31,200 |
2019/11/08 | 938 | 940 | 928 | 936 | 37,000 |
2019/11/07 | 940 | 943 | 930 | 935 | 42,700 |
2019/11/06 | 951 | 951 | 941 | 947 | 27,100 |
2019/11/05 | 950 | 955 | 936 | 950 | 32,100 |
2019/11/01 | 950 | 950 | 932 | 946 | 45,600 |
2019/10/31 | 971 | 972 | 946 | 964 | 57,000 |
2019/10/30 | 936 | 949 | 917 | 949 | 50,300 |
2019/10/29 | 929 | 938 | 929 | 935 | 38,100 |
2019/10/28 | 906 | 923 | 903 | 923 | 36,600 |
2019/10/25 | 900 | 905 | 894 | 899 | 24,300 |
2019/10/24 | 899 | 900 | 891 | 899 | 21,400 |
2019/10/23 | 894 | 898 | 891 | 897 | 31,100 |
2019/10/21 | 869 | 885 | 866 | 883 | 40,000 |
2019/10/18 | 863 | 870 | 846 | 870 | 26,600 |
2019/10/17 | 858 | 863 | 850 | 855 | 24,700 |
2019/10/16 | 865 | 869 | 853 | 858 | 22,700 |
2019/10/15 | 864 | 864 | 850 | 858 | 32,500 |
2019/10/11 | 865 | 865 | 846 | 851 | 23,700 |
2019/10/10 | 855 | 865 | 850 | 863 | 42,600 |
2019/10/09 | 845 | 855 | 842 | 855 | 20,500 |
2019/10/08 | 858 | 861 | 851 | 856 | 21,100 |
2019/10/07 | 848 | 859 | 847 | 859 | 38,800 |
2019/10/04 | 840 | 847 | 829 | 846 | 19,500 |
2019/10/03 | 840 | 840 | 824 | 836 | 47,500 |
2019/10/02 | 842 | 847 | 834 | 843 | 23,200 |
2019/10/01 | 821 | 846 | 820 | 846 | 39,200 |
2019/09/30 | 825 | 840 | 818 | 819 | 29,800 |
2019/09/27 | 847 | 848 | 829 | 832 | 53,900 |
2019/09/26 | 861 | 865 | 844 | 847 | 55,500 |
2019/09/25 | 859 | 866 | 853 | 864 | 26,000 |
2019/09/24 | 850 | 860 | 843 | 857 | 40,600 |
2019/09/20 | 836 | 854 | 834 | 841 | 26,900 |
2019/09/19 | 822 | 838 | 822 | 837 | 33,700 |
2019/09/18 | 853 | 853 | 818 | 822 | 67,200 |
2019/09/17 | 841 | 858 | 841 | 842 | 64,400 |
2019/09/13 | 813 | 841 | 804 | 841 | 89,700 |
2019/09/12 | 820 | 820 | 802 | 804 | 37,500 |
2019/09/11 | 800 | 822 | 800 | 818 | 43,500 |
2019/09/10 | 805 | 806 | 800 | 801 | 19,200 |
2019/09/09 | 791 | 805 | 791 | 803 | 23,100 |
2019/09/06 | 809 | 811 | 786 | 795 | 25,100 |
2019/09/05 | 806 | 813 | 799 | 808 | 29,500 |
2019/09/04 | 815 | 821 | 796 | 801 | 43,600 |
2019/09/03 | 792 | 815 | 787 | 811 | 67,100 |
2019/09/02 | 776 | 797 | 766 | 790 | 46,900 |
2019/08/30 | 769 | 777 | 765 | 776 | 28,600 |
2019/08/29 | 765 | 766 | 754 | 766 | 17,700 |
2019/08/28 | 765 | 767 | 756 | 761 | 21,800 |
2019/08/27 | 772 | 774 | 760 | 763 | 41,400 |
2019/08/26 | 772 | 776 | 757 | 766 | 65,800 |
2019/08/23 | 768 | 789 | 761 | 787 | 71,500 |
2019/08/22 | 775 | 775 | 762 | 768 | 24,100 |
2019/08/21 | 768 | 774 | 761 | 768 | 26,800 |
2019/08/20 | 768 | 771 | 764 | 770 | 15,400 |
2019/08/19 | 761 | 772 | 761 | 763 | 36,900 |
2019/08/16 | 760 | 763 | 752 | 754 | 20,500 |
2019/08/15 | 752 | 762 | 721 | 762 | 48,200 |
2019/08/14 | 777 | 779 | 758 | 768 | 20,400 |
2019/08/13 | 750 | 777 | 748 | 775 | 71,000 |
2019/08/09 | 730 | 738 | 728 | 733 | 15,200 |
2019/08/08 | 715 | 727 | 714 | 725 | 13,300 |
2019/08/07 | 721 | 728 | 717 | 719 | 16,600 |
2019/08/06 | 712 | 723 | 705 | 722 | 25,600 |
2019/08/05 | 736 | 736 | 717 | 732 | 37,400 |
2019/08/02 | 743 | 743 | 727 | 736 | 34,500 |
2019/08/01 | 750 | 752 | 744 | 747 | 16,200 |
2019/07/31 | 754 | 754 | 745 | 750 | 11,900 |
2019/07/30 | 742 | 758 | 734 | 755 | 64,700 |
2019/07/29 | 750 | 750 | 741 | 742 | 27,200 |
2019/07/26 | 750 | 750 | 741 | 745 | 21,800 |
2019/07/25 | 760 | 760 | 750 | 753 | 18,600 |
2019/07/24 | 748 | 752 | 744 | 748 | 14,700 |
2019/07/23 | 745 | 750 | 745 | 748 | 11,800 |
2019/07/22 | 751 | 751 | 745 | 745 | 10,700 |
2019/07/19 | 746 | 753 | 742 | 751 | 8,400 |
2019/07/18 | 759 | 760 | 738 | 740 | 27,400 |
2019/07/17 | 763 | 766 | 753 | 761 | 24,300 |
2019/07/16 | 755 | 765 | 755 | 763 | 23,200 |
2019/07/12 | 759 | 765 | 751 | 753 | 22,800 |
2019/07/11 | 741 | 757 | 740 | 757 | 25,900 |
2019/07/10 | 732 | 735 | 722 | 732 | 37,800 |
2019/07/09 | 746 | 746 | 720 | 732 | 53,900 |
2019/07/08 | 760 | 762 | 744 | 745 | 32,000 |
2019/07/05 | 763 | 767 | 760 | 760 | 39,200 |
2019/07/04 | 753 | 763 | 753 | 763 | 31,000 |
2019/07/03 | 755 | 755 | 747 | 754 | 17,100 |
2019/07/02 | 751 | 757 | 749 | 755 | 25,500 |
2019/07/01 | 747 | 754 | 743 | 753 | 50,400 |
2019/06/28 | 750 | 750 | 737 | 744 | 32,700 |
2019/06/27 | 731 | 736 | 724 | 736 | 35,900 |
2019/06/26 | 752 | 752 | 722 | 732 | 112,900 |
2019/06/25 | 755 | 760 | 749 | 749 | 163,400 |
2019/06/24 | 755 | 761 | 753 | 756 | 73,200 |
2019/06/21 | 748 | 763 | 744 | 756 | 73,100 |
2019/06/20 | 742 | 754 | 740 | 748 | 56,400 |
2019/06/19 | 734 | 739 | 731 | 738 | 48,300 |
2019/06/18 | 738 | 742 | 725 | 726 | 52,200 |
2019/06/17 | 736 | 741 | 732 | 740 | 34,100 |
2019/06/14 | 733 | 740 | 728 | 735 | 44,900 |
2019/06/13 | 738 | 739 | 724 | 733 | 33,100 |
2019/06/12 | 747 | 749 | 738 | 738 | 51,600 |
2019/06/11 | 735 | 749 | 733 | 748 | 46,100 |
2019/06/10 | 738 | 738 | 733 | 738 | 36,800 |
2019/06/07 | 727 | 736 | 722 | 736 | 59,500 |
2019/06/06 | 730 | 730 | 723 | 726 | 36,700 |
2019/06/05 | 718 | 732 | 718 | 726 | 24,800 |
2019/06/04 | 708 | 714 | 701 | 711 | 32,000 |
2019/06/03 | 711 | 711 | 700 | 701 | 40,100 |
2019/05/31 | 717 | 719 | 710 | 713 | 25,000 |
2019/05/30 | 723 | 724 | 710 | 716 | 25,700 |
2019/05/29 | 726 | 726 | 715 | 723 | 21,200 |
2019/05/28 | 733 | 737 | 729 | 730 | 24,500 |
2019/05/27 | 726 | 732 | 720 | 730 | 25,700 |
2019/05/24 | 710 | 722 | 701 | 722 | 32,600 |
2019/05/23 | 720 | 720 | 706 | 708 | 28,600 |
2019/05/22 | 716 | 717 | 710 | 716 | 22,800 |
2019/05/21 | 715 | 718 | 702 | 710 | 39,800 |
2019/05/20 | 710 | 721 | 704 | 716 | 33,200 |
2019/05/17 | 694 | 705 | 689 | 704 | 44,600 |
2019/05/16 | 715 | 716 | 682 | 687 | 123,400 |
2019/05/15 | 739 | 739 | 720 | 726 | 23,200 |
2019/05/14 | 716 | 733 | 708 | 733 | 38,100 |
2019/05/13 | 735 | 738 | 725 | 725 | 28,100 |
2019/05/10 | 733 | 744 | 732 | 735 | 28,100 |
2019/05/09 | 744 | 747 | 733 | 737 | 48,200 |
2019/05/08 | 750 | 750 | 740 | 745 | 35,900 |
2019/05/07 | 755 | 755 | 745 | 753 | 38,000 |
2019/04/26 | 760 | 760 | 743 | 755 | 37,800 |
2019/04/25 | 763 | 763 | 748 | 758 | 42,400 |
2019/04/24 | 741 | 743 | 735 | 740 | 19,400 |
2019/04/23 | 740 | 740 | 733 | 739 | 16,100 |
2019/04/22 | 739 | 741 | 732 | 738 | 20,900 |
2019/04/19 | 744 | 747 | 737 | 739 | 23,200 |
2019/04/18 | 749 | 749 | 740 | 743 | 27,000 |
2019/04/17 | 748 | 750 | 742 | 749 | 18,100 |
2019/04/16 | 747 | 755 | 742 | 745 | 20,800 |
2019/04/15 | 744 | 751 | 741 | 747 | 34,300 |
2019/04/12 | 745 | 746 | 738 | 742 | 15,800 |
2019/04/11 | 747 | 747 | 737 | 744 | 24,800 |
2019/04/10 | 755 | 755 | 748 | 749 | 26,100 |
2019/04/09 | 760 | 760 | 751 | 757 | 18,700 |
2019/04/08 | 767 | 767 | 754 | 759 | 26,100 |
2019/04/05 | 754 | 761 | 753 | 759 | 11,800 |
2019/04/04 | 755 | 768 | 751 | 751 | 28,100 |
2019/04/03 | 760 | 760 | 741 | 751 | 25,100 |
2019/04/02 | 756 | 763 | 752 | 756 | 55,800 |
2019/04/01 | 748 | 750 | 743 | 749 | 28,400 |
2019/03/29 | 747 | 748 | 740 | 741 | 18,200 |
2019/03/28 | 746 | 746 | 731 | 741 | 36,700 |
2019/03/27 | 757 | 761 | 746 | 747 | 39,700 |
2019/03/26 | 728 | 746 | 727 | 745 | 48,000 |
2019/03/25 | 728 | 728 | 711 | 717 | 34,600 |
2019/03/22 | 731 | 734 | 727 | 729 | 17,700 |
2019/03/20 | 734 | 738 | 728 | 729 | 23,500 |
2019/03/19 | 740 | 741 | 730 | 735 | 22,900 |
2019/03/18 | 748 | 749 | 733 | 741 | 40,700 |
2019/03/15 | 750 | 757 | 736 | 738 | 41,700 |
2019/03/14 | 743 | 766 | 740 | 750 | 30,600 |
2019/03/13 | 739 | 760 | 738 | 743 | 41,000 |
2019/03/12 | 725 | 739 | 725 | 738 | 31,900 |
2019/03/11 | 716 | 722 | 712 | 719 | 39,500 |
2019/03/08 | 725 | 727 | 710 | 714 | 64,800 |
2019/03/07 | 745 | 745 | 728 | 732 | 49,200 |
2019/03/06 | 753 | 753 | 745 | 750 | 24,400 |
2019/03/05 | 758 | 758 | 746 | 752 | 27,700 |
2019/03/04 | 760 | 767 | 750 | 758 | 62,600 |
2019/03/01 | 750 | 762 | 750 | 755 | 29,000 |
2019/02/28 | 769 | 769 | 748 | 748 | 40,800 |
2019/02/27 | 760 | 771 | 754 | 768 | 31,800 |
2019/02/26 | 760 | 768 | 753 | 761 | 40,300 |
2019/02/25 | 759 | 759 | 751 | 756 | 47,500 |
2019/02/22 | 750 | 750 | 742 | 748 | 48,700 |
2019/02/21 | 761 | 761 | 750 | 754 | 20,800 |
2019/02/20 | 761 | 765 | 749 | 754 | 32,900 |
2019/02/19 | 749 | 762 | 747 | 762 | 49,500 |
2019/02/18 | 733 | 763 | 727 | 749 | 194,100 |
2019/02/15 | 765 | 784 | 717 | 727 | 335,100 |
2019/02/14 | 789 | 821 | 789 | 810 | 71,600 |
2019/02/13 | 781 | 790 | 768 | 788 | 44,600 |
2019/02/12 | 770 | 787 | 761 | 777 | 47,700 |
2019/02/08 | 780 | 780 | 761 | 772 | 56,300 |
2019/02/07 | 795 | 795 | 778 | 785 | 51,000 |
2019/02/06 | 798 | 803 | 787 | 797 | 59,300 |
2019/02/05 | 803 | 805 | 796 | 803 | 39,500 |
2019/02/04 | 793 | 800 | 792 | 796 | 20,600 |
2019/02/01 | 786 | 789 | 772 | 782 | 46,600 |
2019/01/31 | 787 | 795 | 786 | 786 | 25,700 |
2019/01/30 | 801 | 804 | 777 | 778 | 61,200 |
2019/01/29 | 800 | 804 | 787 | 801 | 49,800 |
2019/01/28 | 801 | 815 | 793 | 804 | 33,400 |
2019/01/25 | 804 | 809 | 788 | 791 | 71,300 |
2019/01/24 | 790 | 803 | 783 | 803 | 83,100 |
2019/01/23 | 795 | 800 | 784 | 785 | 46,900 |
2019/01/22 | 807 | 810 | 797 | 803 | 31,100 |
2019/01/21 | 820 | 823 | 806 | 806 | 36,400 |
2019/01/18 | 800 | 814 | 800 | 809 | 27,500 |
2019/01/17 | 807 | 817 | 798 | 800 | 31,800 |
2019/01/16 | 812 | 812 | 794 | 801 | 30,900 |
2019/01/15 | 808 | 816 | 798 | 814 | 52,200 |
2019/01/11 | 799 | 817 | 798 | 808 | 26,500 |
2019/01/10 | 785 | 803 | 777 | 794 | 71,400 |
2019/01/09 | 793 | 809 | 785 | 788 | 100,800 |
2019/01/08 | 793 | 802 | 784 | 790 | 137,900 |
2019/01/07 | 807 | 808 | 784 | 784 | 94,600 |
2019/01/04 | 800 | 803 | 774 | 777 | 108,100 |