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 |
---|---|---|---|---|---|
2014/12/30 | 844 | 844 | 825 | 828 | 61,000 |
2014/12/29 | 849 | 852 | 829 | 842 | 115,800 |
2014/12/26 | 825 | 839 | 816 | 839 | 66,900 |
2014/12/25 | 822 | 824 | 809 | 810 | 84,800 |
2014/12/24 | 838 | 839 | 821 | 821 | 81,400 |
2014/12/22 | 837 | 838 | 828 | 830 | 42,100 |
2014/12/19 | 839 | 840 | 823 | 833 | 83,300 |
2014/12/18 | 842 | 844 | 826 | 829 | 108,600 |
2014/12/17 | 812 | 850 | 812 | 830 | 91,000 |
2014/12/16 | 841 | 845 | 812 | 824 | 71,500 |
2014/12/15 | 852 | 860 | 841 | 845 | 58,700 |
2014/12/12 | 875 | 877 | 860 | 867 | 25,800 |
2014/12/11 | 845 | 874 | 840 | 874 | 60,600 |
2014/12/10 | 850 | 869 | 845 | 846 | 81,100 |
2014/12/09 | 879 | 879 | 853 | 855 | 63,600 |
2014/12/08 | 863 | 879 | 863 | 872 | 43,600 |
2014/12/05 | 856 | 872 | 843 | 872 | 46,700 |
2014/12/04 | 860 | 879 | 851 | 851 | 57,200 |
2014/12/03 | 889 | 892 | 845 | 851 | 122,900 |
2014/12/02 | 891 | 897 | 870 | 892 | 242,000 |
2014/12/01 | 900 | 915 | 894 | 899 | 60,500 |
2014/11/28 | 881 | 892 | 863 | 888 | 29,800 |
2014/11/27 | 888 | 888 | 870 | 882 | 36,400 |
2014/11/26 | 910 | 915 | 872 | 879 | 57,100 |
2014/11/25 | 867 | 904 | 853 | 900 | 96,600 |
2014/11/21 | 850 | 855 | 823 | 837 | 75,800 |
2014/11/20 | 870 | 870 | 851 | 851 | 51,900 |
2014/11/19 | 895 | 897 | 864 | 872 | 72,800 |
2014/11/18 | 880 | 906 | 868 | 893 | 102,200 |
2014/11/17 | 951 | 951 | 862 | 877 | 233,400 |
2014/11/14 | 950 | 959 | 936 | 936 | 62,600 |
2014/11/13 | 940 | 965 | 920 | 965 | 73,900 |
2014/11/12 | 954 | 993 | 925 | 940 | 124,400 |
2014/11/11 | 896 | 940 | 895 | 932 | 90,700 |
2014/11/10 | 870 | 895 | 864 | 894 | 30,100 |
2014/11/07 | 864 | 872 | 859 | 862 | 13,600 |
2014/11/06 | 870 | 895 | 858 | 861 | 38,000 |
2014/11/05 | 878 | 878 | 855 | 870 | 25,300 |
2014/11/04 | 901 | 903 | 865 | 865 | 128,900 |
2014/10/31 | 798 | 860 | 798 | 836 | 56,100 |
2014/10/30 | 814 | 814 | 789 | 796 | 18,000 |
2014/10/29 | 802 | 815 | 799 | 815 | 11,900 |
2014/10/28 | 795 | 799 | 790 | 796 | 9,900 |
2014/10/27 | 802 | 810 | 790 | 796 | 15,400 |
2014/10/24 | 832 | 832 | 800 | 814 | 32,000 |
2014/10/23 | 797 | 815 | 790 | 815 | 41,700 |
2014/10/22 | 790 | 795 | 779 | 790 | 25,000 |
2014/10/21 | 788 | 788 | 761 | 762 | 68,100 |
2014/10/20 | 790 | 791 | 773 | 783 | 14,100 |
2014/10/17 | 769 | 773 | 730 | 745 | 52,700 |
2014/10/16 | 778 | 789 | 755 | 763 | 42,000 |
2014/10/15 | 806 | 807 | 789 | 797 | 18,400 |
2014/10/14 | 753 | 794 | 749 | 788 | 52,200 |
2014/10/10 | 782 | 792 | 760 | 777 | 46,000 |
2014/10/09 | 826 | 827 | 791 | 792 | 33,000 |
2014/10/08 | 801 | 819 | 790 | 816 | 24,000 |
2014/10/07 | 827 | 838 | 818 | 819 | 29,300 |
2014/10/06 | 824 | 838 | 810 | 836 | 26,100 |
2014/10/03 | 785 | 811 | 783 | 809 | 24,300 |
2014/10/02 | 794 | 811 | 783 | 788 | 87,000 |
2014/10/01 | 840 | 845 | 803 | 823 | 51,500 |
2014/09/30 | 863 | 871 | 842 | 842 | 36,500 |
2014/09/29 | 877 | 877 | 857 | 863 | 29,000 |
2014/09/26 | 845 | 869 | 844 | 865 | 43,400 |
2014/09/25 | 849 | 850 | 835 | 846 | 28,400 |
2014/09/24 | 825 | 848 | 823 | 843 | 29,800 |
2014/09/22 | 834 | 834 | 819 | 823 | 20,200 |
2014/09/19 | 818 | 838 | 812 | 819 | 38,000 |
2014/09/18 | 861 | 863 | 816 | 821 | 125,900 |
2014/09/17 | 890 | 890 | 854 | 865 | 60,400 |
2014/09/16 | 880 | 895 | 872 | 890 | 27,300 |
2014/09/12 | 884 | 895 | 876 | 881 | 17,200 |
2014/09/11 | 889 | 896 | 881 | 885 | 26,500 |
2014/09/10 | 896 | 902 | 867 | 892 | 46,800 |
2014/09/09 | 910 | 926 | 895 | 909 | 70,600 |
2014/09/08 | 860 | 883 | 860 | 883 | 37,600 |
2014/09/05 | 857 | 862 | 851 | 854 | 23,600 |
2014/09/04 | 875 | 875 | 851 | 857 | 30,300 |
2014/09/03 | 845 | 875 | 845 | 861 | 41,200 |
2014/09/02 | 845 | 888 | 830 | 840 | 91,500 |
2014/09/01 | 825 | 835 | 824 | 832 | 23,000 |
2014/08/29 | 813 | 823 | 811 | 823 | 8,700 |
2014/08/28 | 831 | 833 | 813 | 821 | 34,200 |
2014/08/27 | 813 | 826 | 806 | 826 | 19,000 |
2014/08/26 | 835 | 838 | 810 | 815 | 27,700 |
2014/08/25 | 810 | 831 | 810 | 824 | 32,100 |
2014/08/22 | 825 | 836 | 808 | 808 | 45,900 |
2014/08/21 | 842 | 844 | 819 | 820 | 55,300 |
2014/08/20 | 801 | 847 | 801 | 839 | 141,600 |
2014/08/19 | 798 | 800 | 790 | 799 | 58,300 |
2014/08/18 | 799 | 799 | 790 | 798 | 40,400 |
2014/08/15 | 799 | 801 | 790 | 799 | 41,600 |
2014/08/14 | 800 | 802 | 792 | 796 | 23,100 |
2014/08/13 | 795 | 796 | 782 | 794 | 31,100 |
2014/08/12 | 808 | 820 | 782 | 792 | 73,700 |
2014/08/11 | 789 | 815 | 772 | 798 | 93,700 |
2014/08/08 | 790 | 823 | 755 | 823 | 112,200 |
2014/08/07 | 845 | 848 | 772 | 808 | 185,400 |
2014/08/06 | 790 | 830 | 752 | 828 | 140,200 |
2014/08/05 | 739 | 798 | 729 | 770 | 217,500 |
2014/08/04 | 728 | 736 | 716 | 724 | 75,200 |
2014/08/01 | 704 | 725 | 699 | 724 | 107,700 |
2014/07/31 | 710 | 710 | 692 | 694 | 108,900 |
2014/07/30 | 735 | 735 | 705 | 707 | 126,900 |
2014/07/29 | 750 | 755 | 724 | 725 | 263,600 |
2014/07/28 | 725 | 730 | 716 | 723 | 42,000 |
2014/07/25 | 706 | 724 | 697 | 715 | 53,000 |
2014/07/24 | 718 | 724 | 702 | 708 | 22,500 |
2014/07/23 | 732 | 732 | 713 | 715 | 24,700 |
2014/07/22 | 711 | 732 | 709 | 721 | 52,800 |
2014/07/18 | 683 | 707 | 683 | 703 | 51,600 |
2014/07/17 | 700 | 705 | 685 | 685 | 41,400 |
2014/07/16 | 700 | 704 | 698 | 700 | 29,700 |
2014/07/15 | 705 | 714 | 699 | 700 | 34,400 |
2014/07/14 | 708 | 708 | 700 | 703 | 31,000 |
2014/07/11 | 700 | 716 | 697 | 708 | 41,400 |
2014/07/10 | 710 | 736 | 701 | 705 | 33,100 |
2014/07/09 | 716 | 722 | 703 | 710 | 34,800 |
2014/07/08 | 727 | 742 | 715 | 721 | 44,900 |
2014/07/07 | 700 | 745 | 700 | 739 | 104,200 |
2014/07/04 | 700 | 701 | 696 | 699 | 56,600 |
2014/07/03 | 702 | 702 | 698 | 700 | 35,100 |
2014/07/02 | 700 | 701 | 690 | 700 | 57,300 |
2014/07/01 | 700 | 700 | 695 | 696 | 40,200 |
2014/06/30 | 695 | 700 | 693 | 700 | 29,000 |
2014/06/27 | 690 | 697 | 665 | 697 | 48,100 |
2014/06/26 | 702 | 702 | 685 | 691 | 66,000 |
2014/06/25 | 728 | 733 | 720 | 720 | 35,400 |
2014/06/24 | 759 | 759 | 718 | 726 | 68,400 |
2014/06/23 | 730 | 762 | 730 | 755 | 67,200 |
2014/06/20 | 695 | 745 | 695 | 720 | 79,300 |
2014/06/19 | 696 | 705 | 693 | 694 | 22,000 |
2014/06/18 | 693 | 705 | 692 | 696 | 37,100 |
2014/06/17 | 690 | 690 | 680 | 690 | 40,300 |
2014/06/16 | 677 | 693 | 676 | 693 | 40,900 |
2014/06/13 | 656 | 673 | 656 | 671 | 25,600 |
2014/06/12 | 660 | 665 | 653 | 655 | 21,900 |
2014/06/11 | 650 | 664 | 649 | 660 | 17,900 |
2014/06/10 | 663 | 663 | 650 | 658 | 19,700 |
2014/06/09 | 655 | 678 | 655 | 661 | 34,600 |
2014/06/06 | 641 | 650 | 637 | 650 | 25,100 |
2014/06/05 | 643 | 643 | 637 | 641 | 17,800 |
2014/06/04 | 652 | 653 | 640 | 643 | 19,400 |
2014/06/03 | 650 | 653 | 645 | 652 | 26,000 |
2014/06/02 | 663 | 663 | 645 | 647 | 23,600 |
2014/05/30 | 649 | 651 | 634 | 643 | 54,900 |
2014/05/29 | 620 | 636 | 620 | 636 | 52,500 |
2014/05/28 | 609 | 617 | 602 | 617 | 18,500 |
2014/05/27 | 605 | 608 | 600 | 603 | 33,300 |
2014/05/26 | 603 | 605 | 592 | 604 | 24,100 |
2014/05/23 | 586 | 600 | 586 | 600 | 42,800 |
2014/05/22 | 591 | 594 | 586 | 591 | 8,200 |
2014/05/21 | 589 | 590 | 582 | 586 | 11,900 |
2014/05/20 | 590 | 596 | 585 | 589 | 38,700 |
2014/05/19 | 609 | 609 | 575 | 582 | 95,700 |
2014/05/16 | 588 | 604 | 585 | 600 | 46,600 |
2014/05/15 | 628 | 628 | 591 | 594 | 149,300 |
2014/05/14 | 533 | 544 | 526 | 538 | 25,000 |
2014/05/13 | 535 | 548 | 515 | 532 | 17,500 |
2014/05/12 | 550 | 550 | 520 | 522 | 26,100 |
2014/05/09 | 556 | 556 | 548 | 550 | 18,200 |
2014/05/08 | 564 | 564 | 555 | 559 | 15,700 |
2014/05/07 | 573 | 573 | 564 | 564 | 6,400 |
2014/05/02 | 566 | 578 | 564 | 573 | 12,200 |
2014/05/01 | 572 | 572 | 558 | 567 | 23,000 |
2014/04/30 | 570 | 572 | 561 | 572 | 11,400 |
2014/04/28 | 580 | 580 | 564 | 570 | 8,500 |
2014/04/25 | 591 | 591 | 580 | 581 | 11,300 |
2014/04/24 | 604 | 604 | 585 | 585 | 8,500 |
2014/04/23 | 592 | 594 | 585 | 594 | 12,200 |
2014/04/22 | 614 | 620 | 593 | 594 | 85,200 |
2014/04/21 | 598 | 616 | 596 | 613 | 17,400 |
2014/04/18 | 594 | 599 | 583 | 599 | 13,100 |
2014/04/17 | 595 | 596 | 585 | 595 | 16,800 |
2014/04/16 | 586 | 598 | 586 | 595 | 11,500 |
2014/04/15 | 590 | 600 | 582 | 586 | 31,800 |
2014/04/14 | 580 | 598 | 574 | 589 | 12,300 |
2014/04/11 | 561 | 574 | 546 | 572 | 32,400 |
2014/04/10 | 596 | 606 | 565 | 575 | 20,700 |
2014/04/09 | 603 | 609 | 590 | 591 | 50,500 |
2014/04/08 | 622 | 626 | 606 | 610 | 25,600 |
2014/04/07 | 628 | 655 | 621 | 632 | 35,800 |
2014/04/04 | 619 | 639 | 618 | 638 | 15,500 |
2014/04/03 | 618 | 629 | 613 | 620 | 23,700 |
2014/04/02 | 628 | 632 | 610 | 618 | 20,500 |
2014/04/01 | 638 | 638 | 627 | 627 | 12,300 |
2014/03/31 | 641 | 644 | 629 | 639 | 20,500 |
2014/03/28 | 628 | 646 | 624 | 637 | 25,300 |
2014/03/27 | 611 | 624 | 602 | 624 | 12,500 |
2014/03/26 | 598 | 613 | 598 | 613 | 10,200 |
2014/03/25 | 590 | 617 | 590 | 604 | 27,100 |
2014/03/24 | 592 | 612 | 584 | 594 | 12,000 |
2014/03/20 | 623 | 623 | 580 | 602 | 29,100 |
2014/03/19 | 612 | 635 | 612 | 617 | 38,800 |
2014/03/18 | 598 | 619 | 591 | 610 | 13,600 |
2014/03/17 | 600 | 600 | 582 | 582 | 7,300 |
2014/03/14 | 590 | 601 | 590 | 590 | 14,400 |
2014/03/13 | 595 | 619 | 588 | 602 | 29,000 |
2014/03/12 | 601 | 619 | 597 | 604 | 21,700 |
2014/03/11 | 620 | 624 | 589 | 602 | 51,200 |
2014/03/10 | 620 | 632 | 612 | 620 | 23,100 |
2014/03/07 | 605 | 612 | 592 | 612 | 28,900 |
2014/03/06 | 603 | 603 | 592 | 596 | 19,200 |
2014/03/05 | 595 | 603 | 591 | 600 | 35,000 |
2014/03/04 | 565 | 587 | 556 | 587 | 28,800 |
2014/03/03 | 550 | 561 | 545 | 559 | 20,600 |
2014/02/28 | 543 | 570 | 542 | 550 | 32,700 |
2014/02/27 | 557 | 560 | 543 | 543 | 15,600 |
2014/02/26 | 568 | 568 | 542 | 547 | 30,000 |
2014/02/25 | 581 | 581 | 570 | 571 | 7,600 |
2014/02/24 | 575 | 583 | 568 | 571 | 15,500 |
2014/02/21 | 560 | 573 | 548 | 566 | 43,800 |
2014/02/20 | 598 | 598 | 540 | 556 | 33,600 |
2014/02/19 | 585 | 610 | 585 | 588 | 12,200 |
2014/02/18 | 596 | 617 | 575 | 586 | 47,300 |
2014/02/17 | 614 | 622 | 580 | 595 | 54,200 |
2014/02/14 | 628 | 628 | 594 | 594 | 20,700 |
2014/02/13 | 628 | 631 | 615 | 626 | 13,500 |
2014/02/12 | 637 | 638 | 620 | 629 | 22,000 |
2014/02/10 | 621 | 630 | 605 | 628 | 20,400 |
2014/02/07 | 630 | 630 | 604 | 618 | 7,800 |
2014/02/06 | 622 | 622 | 588 | 610 | 12,800 |
2014/02/05 | 615 | 617 | 585 | 612 | 26,100 |
2014/02/04 | 538 | 605 | 538 | 570 | 48,300 |
2014/02/03 | 670 | 670 | 614 | 618 | 27,600 |
2014/01/31 | 680 | 692 | 650 | 674 | 40,400 |
2014/01/30 | 643 | 685 | 638 | 670 | 37,500 |
2014/01/29 | 647 | 677 | 645 | 673 | 15,900 |
2014/01/28 | 631 | 654 | 616 | 637 | 40,100 |
2014/01/27 | 648 | 665 | 625 | 631 | 33,500 |
2014/01/24 | 702 | 711 | 673 | 688 | 44,900 |
2014/01/23 | 701 | 718 | 675 | 700 | 66,900 |
2014/01/22 | 648 | 740 | 640 | 725 | 185,900 |
2014/01/21 | 624 | 640 | 617 | 640 | 23,900 |
2014/01/20 | 631 | 645 | 612 | 628 | 46,300 |
2014/01/17 | 591 | 631 | 583 | 621 | 38,700 |
2014/01/16 | 594 | 595 | 581 | 581 | 19,800 |
2014/01/15 | 595 | 597 | 583 | 585 | 23,200 |
2014/01/14 | 580 | 595 | 580 | 587 | 25,100 |
2014/01/10 | 580 | 596 | 579 | 596 | 31,000 |
2014/01/09 | 600 | 600 | 579 | 580 | 24,900 |
2014/01/08 | 589 | 596 | 580 | 585 | 23,700 |
2014/01/07 | 600 | 610 | 582 | 583 | 69,800 |
2014/01/06 | 650 | 660 | 599 | 603 | 134,200 |