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 |
---|---|---|---|---|---|
2013/12/30 | 613 | 679 | 581 | 612 | 251,900 |
2013/12/27 | 547 | 605 | 527 | 580 | 284,800 |
2013/12/26 | 563 | 563 | 548 | 563 | 155,600 |
2013/12/25 | 475 | 486 | 475 | 486 | 13,800 |
2013/12/24 | 472 | 485 | 470 | 480 | 15,500 |
2013/12/20 | 492 | 495 | 481 | 482 | 10,000 |
2013/12/19 | 490 | 500 | 486 | 495 | 8,300 |
2013/12/18 | 485 | 495 | 483 | 492 | 5,100 |
2013/12/17 | 485 | 500 | 480 | 485 | 15,100 |
2013/12/16 | 499 | 501 | 467 | 485 | 51,700 |
2013/12/13 | 503 | 504 | 485 | 495 | 11,400 |
2013/12/12 | 501 | 507 | 498 | 504 | 15,700 |
2013/12/11 | 517 | 517 | 506 | 514 | 10,500 |
2013/12/10 | 522 | 522 | 503 | 507 | 9,200 |
2013/12/09 | 526 | 530 | 515 | 522 | 8,700 |
2013/12/06 | 532 | 532 | 522 | 526 | 6,500 |
2013/12/05 | 523 | 541 | 523 | 532 | 11,400 |
2013/12/04 | 539 | 539 | 523 | 526 | 8,400 |
2013/12/03 | 535 | 539 | 527 | 539 | 9,400 |
2013/12/02 | 519 | 540 | 510 | 535 | 37,900 |
2013/11/29 | 498 | 518 | 498 | 518 | 12,800 |
2013/11/28 | 501 | 502 | 494 | 502 | 6,300 |
2013/11/27 | 499 | 504 | 499 | 503 | 2,400 |
2013/11/26 | 505 | 505 | 499 | 505 | 3,400 |
2013/11/25 | 514 | 514 | 501 | 505 | 7,100 |
2013/11/22 | 507 | 521 | 507 | 512 | 12,400 |
2013/11/21 | 510 | 515 | 507 | 512 | 3,600 |
2013/11/20 | 508 | 516 | 505 | 505 | 4,600 |
2013/11/19 | 531 | 531 | 514 | 514 | 3,800 |
2013/11/18 | 530 | 532 | 522 | 532 | 6,200 |
2013/11/15 | 513 | 533 | 498 | 530 | 26,800 |
2013/11/14 | 511 | 528 | 505 | 518 | 87,100 |
2013/11/13 | 510 | 513 | 495 | 510 | 12,700 |
2013/11/12 | 493 | 509 | 490 | 506 | 13,700 |
2013/11/11 | 481 | 500 | 481 | 488 | 12,300 |
2013/11/08 | 480 | 488 | 480 | 481 | 7,900 |
2013/11/07 | 482 | 490 | 480 | 482 | 6,700 |
2013/11/06 | 480 | 493 | 480 | 489 | 8,400 |
2013/11/05 | 495 | 495 | 481 | 485 | 12,700 |
2013/11/01 | 490 | 491 | 481 | 487 | 9,700 |
2013/10/31 | 495 | 500 | 486 | 500 | 13,900 |
2013/10/30 | 501 | 505 | 480 | 505 | 26,000 |
2013/10/29 | 522 | 522 | 499 | 499 | 12,200 |
2013/10/28 | 529 | 535 | 512 | 522 | 12,000 |
2013/10/25 | 520 | 543 | 514 | 526 | 37,700 |
2013/10/24 | 497 | 518 | 493 | 517 | 27,600 |
2013/10/23 | 498 | 500 | 495 | 497 | 11,500 |
2013/10/22 | 498 | 500 | 492 | 497 | 12,100 |
2013/10/21 | 510 | 511 | 499 | 501 | 12,200 |
2013/10/18 | 488 | 513 | 484 | 490 | 71,900 |
2013/10/17 | 467 | 489 | 465 | 484 | 21,400 |
2013/10/16 | 470 | 470 | 464 | 464 | 12,200 |
2013/10/15 | 480 | 485 | 472 | 473 | 7,100 |
2013/10/11 | 479 | 480 | 461 | 470 | 17,000 |
2013/10/10 | 483 | 483 | 469 | 474 | 10,900 |
2013/10/09 | 465 | 479 | 465 | 475 | 3,300 |
2013/10/08 | 475 | 475 | 464 | 473 | 16,100 |
2013/10/07 | 492 | 492 | 462 | 480 | 7,300 |
2013/10/04 | 483 | 485 | 471 | 484 | 10,900 |
2013/10/03 | 477 | 485 | 475 | 485 | 10,200 |
2013/10/02 | 509 | 509 | 475 | 479 | 58,300 |
2013/10/01 | 503 | 510 | 500 | 500 | 10,200 |
2013/09/30 | 513 | 513 | 502 | 506 | 15,000 |
2013/09/27 | 515 | 515 | 508 | 514 | 14,200 |
2013/09/26 | 525 | 528 | 508 | 513 | 12,400 |
2013/09/25 | 530 | 531 | 517 | 525 | 18,700 |
2013/09/24 | 525 | 535 | 513 | 528 | 45,900 |
2013/09/20 | 517 | 526 | 502 | 523 | 29,200 |
2013/09/19 | 504 | 507 | 491 | 507 | 19,100 |
2013/09/18 | 495 | 506 | 486 | 500 | 16,200 |
2013/09/17 | 485 | 494 | 483 | 489 | 7,400 |
2013/09/13 | 470 | 483 | 470 | 483 | 15,100 |
2013/09/12 | 482 | 482 | 450 | 482 | 25,200 |
2013/09/11 | 497 | 498 | 476 | 488 | 21,200 |
2013/09/10 | 503 | 503 | 485 | 489 | 30,700 |
2013/09/09 | 478 | 510 | 465 | 503 | 37,200 |
2013/09/06 | 458 | 458 | 440 | 458 | 13,500 |
2013/09/05 | 457 | 465 | 450 | 452 | 13,200 |
2013/09/04 | 450 | 474 | 445 | 461 | 25,300 |
2013/09/03 | 445 | 459 | 438 | 455 | 19,500 |
2013/09/02 | 427 | 446 | 425 | 443 | 11,400 |
2013/08/30 | 424 | 440 | 424 | 435 | 11,000 |
2013/08/29 | 429 | 432 | 423 | 432 | 3,200 |
2013/08/28 | 430 | 430 | 412 | 425 | 13,100 |
2013/08/27 | 438 | 438 | 431 | 437 | 6,000 |
2013/08/26 | 418 | 430 | 416 | 430 | 9,000 |
2013/08/23 | 417 | 420 | 405 | 415 | 9,700 |
2013/08/22 | 399 | 408 | 398 | 408 | 3,000 |
2013/08/21 | 407 | 407 | 397 | 407 | 3,000 |
2013/08/20 | 407 | 415 | 407 | 410 | 3,200 |
2013/08/19 | 416 | 416 | 393 | 408 | 5,600 |
2013/08/16 | 413 | 416 | 410 | 414 | 4,600 |
2013/08/15 | 402 | 414 | 402 | 409 | 3,100 |
2013/08/14 | 413 | 420 | 408 | 409 | 4,300 |
2013/08/13 | 396 | 420 | 396 | 405 | 6,400 |
2013/08/12 | 419 | 419 | 395 | 395 | 10,000 |
2013/08/09 | 425 | 425 | 408 | 411 | 7,500 |
2013/08/08 | 418 | 427 | 418 | 425 | 1,400 |
2013/08/07 | 421 | 423 | 417 | 418 | 17,000 |
2013/08/06 | 421 | 433 | 421 | 425 | 7,000 |
2013/08/05 | 430 | 436 | 416 | 435 | 14,300 |
2013/08/02 | 402 | 428 | 402 | 420 | 53,000 |
2013/08/01 | 388 | 405 | 378 | 400 | 6,100 |
2013/07/31 | 404 | 404 | 389 | 390 | 7,000 |
2013/07/30 | 391 | 404 | 391 | 404 | 6,000 |
2013/07/29 | 398 | 404 | 389 | 395 | 22,100 |
2013/07/26 | 434 | 434 | 412 | 414 | 10,500 |
2013/07/25 | 448 | 448 | 439 | 442 | 3,900 |
2013/07/24 | 440 | 441 | 428 | 440 | 6,500 |
2013/07/23 | 446 | 446 | 425 | 440 | 10,800 |
2013/07/22 | 451 | 454 | 431 | 446 | 10,600 |
2013/07/19 | 445 | 448 | 421 | 441 | 24,500 |
2013/07/18 | 440 | 453 | 440 | 447 | 8,000 |
2013/07/17 | 468 | 468 | 440 | 446 | 15,400 |
2013/07/16 | 469 | 469 | 452 | 461 | 15,500 |
2013/07/12 | 488 | 499 | 472 | 473 | 15,400 |
2013/07/11 | 457 | 485 | 440 | 485 | 32,000 |
2013/07/10 | 482 | 495 | 460 | 465 | 32,500 |
2013/07/09 | 495 | 512 | 481 | 490 | 30,000 |
2013/07/08 | 490 | 510 | 485 | 493 | 70,000 |
2013/07/05 | 478 | 494 | 461 | 480 | 91,700 |
2013/07/04 | 422 | 470 | 415 | 468 | 90,500 |
2013/07/03 | 407 | 418 | 404 | 409 | 23,600 |
2013/07/02 | 400 | 411 | 387 | 402 | 47,600 |
2013/07/01 | 381 | 394 | 377 | 394 | 30,400 |
2013/06/28 | 388 | 397 | 376 | 377 | 52,000 |
2013/06/27 | 358 | 375 | 340 | 372 | 28,400 |
2013/06/26 | 380 | 384 | 354 | 358 | 36,000 |
2013/06/25 | 392 | 392 | 365 | 374 | 60,000 |
2013/06/24 | 393 | 410 | 392 | 396 | 11,400 |
2013/06/21 | 394 | 400 | 383 | 399 | 15,600 |
2013/06/20 | 405 | 406 | 399 | 405 | 7,200 |
2013/06/19 | 422 | 435 | 395 | 410 | 73,700 |
2013/06/18 | 410 | 420 | 404 | 415 | 22,200 |
2013/06/17 | 407 | 410 | 405 | 410 | 12,600 |
2013/06/14 | 442 | 442 | 407 | 415 | 35,400 |
2013/06/13 | 440 | 440 | 427 | 434 | 3,600 |
2013/06/12 | 450 | 450 | 445 | 450 | 4,400 |
2013/06/11 | 455 | 459 | 438 | 450 | 6,800 |
2013/06/10 | 450 | 453 | 430 | 450 | 30,000 |
2013/06/07 | 410 | 443 | 405 | 425 | 64,400 |
2013/06/06 | 475 | 499 | 432 | 446 | 46,200 |
2013/06/05 | 496 | 515 | 476 | 491 | 23,800 |
2013/06/04 | 485 | 500 | 461 | 499 | 25,400 |
2013/06/03 | 495 | 495 | 478 | 481 | 23,200 |
2013/05/31 | 520 | 533 | 492 | 500 | 42,400 |
2013/05/30 | 544 | 544 | 507 | 508 | 31,200 |
2013/05/29 | 523 | 548 | 515 | 545 | 34,200 |
2013/05/28 | 520 | 525 | 499 | 513 | 38,900 |
2013/05/27 | 531 | 535 | 503 | 521 | 72,500 |
2013/05/24 | 582 | 582 | 493 | 521 | 152,600 |
2013/05/23 | 620 | 630 | 560 | 575 | 51,200 |
2013/05/22 | 594 | 619 | 585 | 602 | 36,400 |
2013/05/21 | 624 | 629 | 601 | 614 | 30,900 |
2013/05/20 | 665 | 665 | 616 | 630 | 55,600 |
2013/05/17 | 616 | 695 | 616 | 650 | 53,500 |
2013/05/16 | 669 | 677 | 575 | 626 | 130,100 |
2013/05/15 | 805 | 805 | 709 | 725 | 50,900 |
2013/05/14 | 800 | 802 | 748 | 801 | 32,600 |
2013/05/13 | 820 | 832 | 800 | 800 | 38,900 |
2013/05/10 | 818 | 825 | 806 | 820 | 23,700 |
2013/05/09 | 815 | 850 | 814 | 820 | 35,200 |
2013/05/08 | 830 | 831 | 815 | 820 | 20,100 |
2013/05/07 | 805 | 845 | 805 | 821 | 37,400 |
2013/05/02 | 801 | 806 | 799 | 800 | 24,900 |
2013/05/01 | 800 | 806 | 800 | 800 | 34,500 |
2013/04/30 | 755 | 799 | 741 | 789 | 24,900 |
2013/04/26 | 800 | 801 | 772 | 776 | 29,200 |
2013/04/25 | 805 | 809 | 761 | 800 | 84,000 |
2013/04/24 | 800 | 814 | 800 | 809 | 61,300 |
2013/04/23 | 802 | 809 | 785 | 800 | 74,600 |
2013/04/22 | 820 | 826 | 796 | 796 | 55,900 |
2013/04/19 | 810 | 810 | 787 | 790 | 27,500 |
2013/04/18 | 779 | 825 | 776 | 805 | 59,600 |
2013/04/17 | 797 | 840 | 797 | 815 | 93,700 |
2013/04/16 | 700 | 791 | 700 | 757 | 85,600 |
2013/04/15 | 730 | 800 | 719 | 758 | 119,600 |
2013/04/12 | 684 | 750 | 682 | 728 | 90,700 |
2013/04/11 | 720 | 720 | 676 | 690 | 129,100 |
2013/04/10 | 775 | 794 | 695 | 700 | 198,500 |
2013/04/09 | 860 | 888 | 710 | 753 | 318,500 |
2013/04/08 | 761 | 839 | 718 | 832 | 443,800 |
2013/04/05 | 732 | 752 | 683 | 732 | 345,500 |
2013/04/04 | 550 | 652 | 539 | 645 | 346,100 |
2013/04/03 | 520 | 579 | 508 | 552 | 287,600 |
2013/04/02 | 461 | 506 | 456 | 502 | 164,200 |
2013/04/01 | 461 | 520 | 458 | 460 | 269,800 |
2013/03/29 | 443 | 455 | 427 | 442 | 45,000 |
2013/03/28 | 458 | 458 | 439 | 444 | 26,700 |
2013/03/27 | 431 | 453 | 423 | 444 | 57,800 |
2013/03/26 | 427 | 435 | 425 | 425 | 11,900 |
2013/03/25 | 430 | 440 | 425 | 436 | 25,800 |
2013/03/22 | 441 | 441 | 427 | 429 | 26,300 |
2013/03/21 | 453 | 479 | 430 | 437 | 110,400 |
2013/03/19 | 420 | 440 | 415 | 438 | 68,900 |
2013/03/18 | 403 | 412 | 397 | 410 | 24,500 |
2013/03/15 | 405 | 408 | 401 | 402 | 13,200 |
2013/03/14 | 398 | 410 | 395 | 400 | 9,600 |
2013/03/13 | 393 | 398 | 390 | 398 | 5,200 |
2013/03/12 | 409 | 409 | 385 | 385 | 19,000 |
2013/03/11 | 402 | 408 | 392 | 407 | 17,000 |
2013/03/08 | 395 | 405 | 391 | 398 | 16,200 |
2013/03/07 | 407 | 407 | 390 | 398 | 28,200 |
2013/03/06 | 396 | 402 | 379 | 402 | 55,700 |
2013/03/05 | 396 | 404 | 382 | 395 | 24,000 |
2013/03/04 | 412 | 412 | 402 | 404 | 18,500 |
2013/03/01 | 418 | 418 | 405 | 412 | 32,300 |
2013/02/28 | 417 | 418 | 401 | 417 | 36,800 |
2013/02/27 | 389 | 420 | 389 | 418 | 98,600 |
2013/02/26 | 374 | 392 | 361 | 385 | 29,100 |
2013/02/25 | 376 | 395 | 371 | 388 | 67,700 |
2013/02/22 | 366 | 378 | 363 | 375 | 36,300 |
2013/02/21 | 348 | 383 | 347 | 382 | 89,600 |
2013/02/20 | 337 | 349 | 337 | 349 | 32,000 |
2013/02/19 | 335 | 345 | 330 | 336 | 25,600 |
2013/02/18 | 324 | 341 | 324 | 332 | 37,100 |
2013/02/15 | 324 | 335 | 306 | 324 | 209,600 |
2013/02/14 | 379 | 385 | 375 | 380 | 14,800 |
2013/02/13 | 397 | 397 | 375 | 387 | 26,600 |
2013/02/12 | 392 | 413 | 383 | 389 | 98,200 |
2013/02/08 | 379 | 395 | 375 | 380 | 36,800 |
2013/02/07 | 375 | 386 | 373 | 380 | 16,600 |
2013/02/06 | 380 | 408 | 374 | 380 | 100,600 |
2013/02/05 | 363 | 369 | 350 | 360 | 48,400 |
2013/02/04 | 373 | 373 | 354 | 370 | 38,400 |
2013/02/01 | 358 | 371 | 350 | 360 | 20,000 |
2013/01/31 | 367 | 368 | 341 | 352 | 72,400 |
2013/01/30 | 350 | 378 | 340 | 378 | 60,800 |
2013/01/29 | 373 | 373 | 351 | 360 | 38,200 |
2013/01/28 | 381 | 385 | 361 | 373 | 73,300 |
2013/01/25 | 360 | 393 | 340 | 381 | 211,000 |
2013/01/24 | 325 | 330 | 317 | 328 | 21,200 |
2013/01/23 | 320 | 323 | 312 | 323 | 26,600 |
2013/01/22 | 321 | 321 | 311 | 320 | 13,400 |
2013/01/21 | 326 | 329 | 319 | 326 | 18,900 |
2013/01/18 | 322 | 336 | 322 | 330 | 21,900 |
2013/01/17 | 326 | 336 | 310 | 320 | 25,400 |
2013/01/16 | 346 | 346 | 330 | 330 | 11,400 |
2013/01/15 | 343 | 344 | 331 | 336 | 23,400 |
2013/01/11 | 352 | 352 | 333 | 343 | 41,000 |
2013/01/10 | 330 | 354 | 326 | 352 | 52,000 |
2013/01/09 | 320 | 329 | 308 | 325 | 26,700 |
2013/01/08 | 336 | 336 | 310 | 319 | 58,400 |
2013/01/07 | 338 | 368 | 334 | 336 | 147,500 |
2013/01/04 | 324 | 333 | 310 | 332 | 94,300 |