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 |
---|---|---|---|---|---|
2015/12/30 | 839 | 844 | 831 | 841 | 43,700 |
2015/12/29 | 831 | 841 | 827 | 837 | 29,600 |
2015/12/28 | 820 | 848 | 820 | 841 | 37,800 |
2015/12/25 | 842 | 842 | 821 | 833 | 44,800 |
2015/12/24 | 847 | 847 | 829 | 840 | 76,500 |
2015/12/22 | 886 | 894 | 827 | 832 | 170,900 |
2015/12/21 | 830 | 882 | 830 | 866 | 119,300 |
2015/12/18 | 827 | 855 | 823 | 827 | 96,300 |
2015/12/17 | 825 | 865 | 814 | 840 | 183,200 |
2015/12/16 | 790 | 916 | 788 | 810 | 500,600 |
2015/12/15 | 795 | 805 | 774 | 779 | 45,800 |
2015/12/14 | 775 | 792 | 771 | 790 | 65,900 |
2015/12/11 | 800 | 809 | 787 | 790 | 67,200 |
2015/12/10 | 804 | 804 | 790 | 793 | 81,100 |
2015/12/09 | 820 | 821 | 810 | 810 | 38,500 |
2015/12/08 | 822 | 831 | 815 | 824 | 45,100 |
2015/12/07 | 824 | 832 | 814 | 816 | 58,200 |
2015/12/04 | 830 | 831 | 809 | 812 | 120,700 |
2015/12/03 | 859 | 859 | 829 | 840 | 66,300 |
2015/12/02 | 853 | 859 | 849 | 859 | 20,200 |
2015/12/01 | 845 | 857 | 832 | 854 | 56,800 |
2015/11/30 | 862 | 862 | 847 | 849 | 20,500 |
2015/11/27 | 865 | 865 | 854 | 858 | 18,500 |
2015/11/26 | 854 | 871 | 854 | 865 | 33,700 |
2015/11/25 | 851 | 872 | 851 | 856 | 25,700 |
2015/11/24 | 836 | 852 | 833 | 851 | 48,800 |
2015/11/20 | 859 | 859 | 836 | 840 | 78,100 |
2015/11/19 | 866 | 867 | 849 | 856 | 58,800 |
2015/11/18 | 881 | 890 | 860 | 860 | 51,000 |
2015/11/17 | 879 | 889 | 865 | 871 | 64,200 |
2015/11/16 | 890 | 894 | 845 | 872 | 250,000 |
2015/11/13 | 990 | 990 | 956 | 980 | 26,200 |
2015/11/12 | 988 | 993 | 982 | 988 | 23,000 |
2015/11/11 | 965 | 990 | 965 | 978 | 22,400 |
2015/11/10 | 969 | 975 | 956 | 957 | 54,400 |
2015/11/09 | 981 | 985 | 969 | 969 | 45,800 |
2015/11/06 | 970 | 985 | 968 | 981 | 48,700 |
2015/11/05 | 974 | 981 | 961 | 963 | 29,500 |
2015/11/04 | 980 | 986 | 969 | 972 | 28,700 |
2015/11/02 | 988 | 988 | 979 | 982 | 37,500 |
2015/10/30 | 1,007 | 1,020 | 988 | 993 | 62,400 |
2015/10/29 | 1,023 | 1,023 | 1,007 | 1,010 | 18,700 |
2015/10/28 | 1,013 | 1,028 | 1,010 | 1,015 | 29,300 |
2015/10/27 | 1,000 | 1,008 | 1,000 | 1,002 | 15,800 |
2015/10/26 | 1,012 | 1,012 | 995 | 1,003 | 35,700 |
2015/10/23 | 1,000 | 1,010 | 996 | 1,001 | 25,300 |
2015/10/22 | 987 | 999 | 987 | 992 | 12,500 |
2015/10/21 | 991 | 996 | 988 | 992 | 21,000 |
2015/10/20 | 991 | 997 | 983 | 991 | 15,500 |
2015/10/19 | 987 | 995 | 980 | 988 | 21,800 |
2015/10/16 | 1,010 | 1,010 | 985 | 995 | 28,500 |
2015/10/15 | 975 | 1,007 | 960 | 1,006 | 22,500 |
2015/10/14 | 1,005 | 1,009 | 950 | 978 | 55,400 |
2015/10/13 | 1,011 | 1,027 | 1,006 | 1,010 | 19,300 |
2015/10/09 | 1,034 | 1,034 | 1,010 | 1,021 | 29,400 |
2015/10/08 | 1,020 | 1,044 | 1,010 | 1,035 | 44,900 |
2015/10/07 | 1,005 | 1,022 | 997 | 1,020 | 32,100 |
2015/10/06 | 1,036 | 1,055 | 1,007 | 1,012 | 44,200 |
2015/10/05 | 1,018 | 1,035 | 1,004 | 1,023 | 30,200 |
2015/10/02 | 1,007 | 1,024 | 993 | 997 | 28,600 |
2015/10/01 | 1,009 | 1,026 | 1,001 | 1,007 | 21,900 |
2015/09/30 | 991 | 1,009 | 982 | 1,009 | 25,600 |
2015/09/29 | 1,027 | 1,027 | 976 | 985 | 38,800 |
2015/09/28 | 995 | 1,040 | 971 | 1,036 | 45,300 |
2015/09/25 | 1,013 | 1,013 | 966 | 983 | 30,600 |
2015/09/24 | 984 | 993 | 984 | 987 | 16,400 |
2015/09/18 | 983 | 1,002 | 971 | 999 | 19,900 |
2015/09/17 | 983 | 1,009 | 975 | 997 | 26,100 |
2015/09/16 | 1,003 | 1,011 | 970 | 981 | 39,200 |
2015/09/15 | 1,046 | 1,046 | 1,003 | 1,012 | 31,700 |
2015/09/14 | 1,045 | 1,054 | 1,017 | 1,017 | 27,200 |
2015/09/11 | 1,009 | 1,058 | 1,009 | 1,044 | 59,000 |
2015/09/10 | 1,000 | 1,045 | 990 | 1,039 | 48,100 |
2015/09/09 | 998 | 1,038 | 965 | 1,038 | 95,300 |
2015/09/08 | 972 | 995 | 933 | 940 | 59,500 |
2015/09/07 | 980 | 1,005 | 952 | 968 | 78,100 |
2015/09/04 | 1,050 | 1,050 | 941 | 976 | 188,000 |
2015/09/03 | 1,045 | 1,082 | 1,045 | 1,050 | 75,300 |
2015/09/02 | 996 | 1,085 | 996 | 1,045 | 138,900 |
2015/09/01 | 1,099 | 1,110 | 1,020 | 1,026 | 150,200 |
2015/08/31 | 1,000 | 1,098 | 1,000 | 1,097 | 204,500 |
2015/08/28 | 1,011 | 1,048 | 984 | 1,018 | 161,100 |
2015/08/27 | 1,010 | 1,065 | 987 | 1,009 | 202,000 |
2015/08/26 | 923 | 974 | 908 | 966 | 135,700 |
2015/08/25 | 890 | 1,029 | 840 | 893 | 348,500 |
2015/08/24 | 1,120 | 1,120 | 935 | 950 | 324,300 |
2015/08/21 | 1,048 | 1,125 | 1,030 | 1,120 | 218,500 |
2015/08/20 | 1,068 | 1,094 | 1,055 | 1,081 | 100,200 |
2015/08/19 | 1,050 | 1,083 | 1,027 | 1,051 | 113,400 |
2015/08/18 | 1,024 | 1,055 | 1,023 | 1,052 | 47,800 |
2015/08/17 | 1,049 | 1,058 | 1,017 | 1,047 | 95,800 |
2015/08/14 | 1,004 | 1,050 | 1,004 | 1,043 | 257,900 |
2015/08/13 | 988 | 1,019 | 975 | 989 | 140,000 |
2015/08/12 | 949 | 986 | 944 | 968 | 167,900 |
2015/08/11 | 935 | 964 | 930 | 950 | 91,000 |
2015/08/10 | 883 | 988 | 882 | 958 | 266,000 |
2015/08/07 | 883 | 884 | 871 | 882 | 41,400 |
2015/08/06 | 873 | 890 | 872 | 875 | 29,000 |
2015/08/05 | 888 | 894 | 879 | 883 | 33,200 |
2015/08/04 | 874 | 887 | 864 | 884 | 41,300 |
2015/08/03 | 894 | 894 | 859 | 870 | 48,000 |
2015/07/31 | 886 | 886 | 872 | 879 | 40,900 |
2015/07/30 | 886 | 911 | 859 | 888 | 179,000 |
2015/07/29 | 893 | 903 | 876 | 880 | 93,300 |
2015/07/28 | 879 | 916 | 859 | 900 | 516,100 |
2015/07/27 | 846 | 846 | 824 | 837 | 38,000 |
2015/07/24 | 826 | 840 | 826 | 836 | 26,300 |
2015/07/23 | 833 | 833 | 821 | 828 | 17,700 |
2015/07/22 | 828 | 840 | 821 | 834 | 36,000 |
2015/07/21 | 821 | 828 | 815 | 820 | 15,900 |
2015/07/17 | 821 | 830 | 821 | 821 | 13,100 |
2015/07/16 | 818 | 831 | 818 | 826 | 20,300 |
2015/07/15 | 822 | 824 | 815 | 817 | 20,000 |
2015/07/14 | 815 | 827 | 814 | 823 | 38,800 |
2015/07/13 | 804 | 818 | 802 | 807 | 19,200 |
2015/07/10 | 797 | 816 | 794 | 804 | 43,000 |
2015/07/09 | 770 | 786 | 746 | 782 | 85,000 |
2015/07/08 | 841 | 841 | 793 | 793 | 95,600 |
2015/07/07 | 820 | 849 | 820 | 835 | 61,600 |
2015/07/06 | 820 | 829 | 809 | 812 | 39,000 |
2015/07/03 | 840 | 842 | 821 | 832 | 49,700 |
2015/07/02 | 842 | 843 | 832 | 832 | 32,400 |
2015/07/01 | 817 | 845 | 813 | 838 | 65,100 |
2015/06/30 | 803 | 820 | 803 | 817 | 90,600 |
2015/06/29 | 820 | 830 | 806 | 806 | 79,400 |
2015/06/26 | 835 | 837 | 821 | 827 | 115,900 |
2015/06/25 | 871 | 872 | 855 | 855 | 93,800 |
2015/06/24 | 880 | 882 | 867 | 871 | 91,100 |
2015/06/23 | 855 | 863 | 854 | 860 | 106,600 |
2015/06/22 | 846 | 856 | 846 | 853 | 52,400 |
2015/06/19 | 850 | 856 | 841 | 845 | 50,900 |
2015/06/18 | 847 | 855 | 845 | 850 | 42,500 |
2015/06/17 | 856 | 856 | 843 | 849 | 56,800 |
2015/06/16 | 846 | 854 | 844 | 853 | 78,200 |
2015/06/15 | 832 | 843 | 830 | 840 | 33,400 |
2015/06/12 | 824 | 835 | 824 | 834 | 23,000 |
2015/06/11 | 824 | 828 | 820 | 824 | 30,400 |
2015/06/10 | 829 | 833 | 824 | 825 | 25,100 |
2015/06/09 | 837 | 838 | 828 | 828 | 21,400 |
2015/06/08 | 835 | 849 | 835 | 838 | 70,900 |
2015/06/05 | 820 | 826 | 820 | 824 | 35,300 |
2015/06/04 | 827 | 829 | 822 | 824 | 35,200 |
2015/06/03 | 825 | 826 | 820 | 826 | 21,200 |
2015/06/02 | 827 | 828 | 820 | 821 | 41,500 |
2015/06/01 | 820 | 825 | 818 | 825 | 34,800 |
2015/05/29 | 816 | 821 | 807 | 817 | 60,300 |
2015/05/28 | 822 | 822 | 811 | 815 | 58,300 |
2015/05/27 | 823 | 825 | 817 | 818 | 44,300 |
2015/05/26 | 824 | 825 | 817 | 822 | 51,500 |
2015/05/25 | 804 | 822 | 804 | 815 | 81,500 |
2015/05/22 | 797 | 797 | 790 | 795 | 31,600 |
2015/05/21 | 800 | 800 | 790 | 795 | 45,300 |
2015/05/20 | 799 | 799 | 794 | 797 | 55,100 |
2015/05/19 | 787 | 798 | 785 | 794 | 71,800 |
2015/05/18 | 768 | 790 | 766 | 786 | 267,600 |
2015/05/15 | 825 | 830 | 823 | 828 | 20,400 |
2015/05/14 | 825 | 830 | 823 | 824 | 40,000 |
2015/05/13 | 832 | 836 | 825 | 831 | 26,500 |
2015/05/12 | 843 | 843 | 832 | 836 | 46,800 |
2015/05/11 | 845 | 846 | 836 | 837 | 49,400 |
2015/05/08 | 819 | 842 | 811 | 839 | 117,300 |
2015/05/07 | 811 | 821 | 806 | 811 | 50,400 |
2015/05/01 | 830 | 832 | 805 | 813 | 108,300 |
2015/04/30 | 846 | 847 | 821 | 834 | 83,200 |
2015/04/28 | 853 | 854 | 844 | 850 | 91,300 |
2015/04/27 | 850 | 854 | 845 | 852 | 45,800 |
2015/04/24 | 854 | 854 | 846 | 848 | 51,500 |
2015/04/23 | 853 | 854 | 848 | 850 | 39,600 |
2015/04/22 | 847 | 853 | 845 | 851 | 33,400 |
2015/04/21 | 841 | 854 | 840 | 846 | 61,800 |
2015/04/20 | 847 | 859 | 837 | 839 | 61,200 |
2015/04/17 | 851 | 862 | 848 | 850 | 62,800 |
2015/04/16 | 870 | 870 | 850 | 862 | 74,300 |
2015/04/15 | 858 | 871 | 857 | 868 | 60,300 |
2015/04/14 | 856 | 865 | 853 | 862 | 115,400 |
2015/04/13 | 851 | 867 | 847 | 854 | 95,800 |
2015/04/10 | 862 | 868 | 850 | 852 | 81,600 |
2015/04/09 | 874 | 885 | 860 | 861 | 193,000 |
2015/04/08 | 880 | 884 | 857 | 870 | 176,100 |
2015/04/07 | 849 | 884 | 843 | 884 | 301,800 |
2015/04/06 | 826 | 848 | 825 | 843 | 133,000 |
2015/04/03 | 825 | 829 | 822 | 826 | 46,200 |
2015/04/02 | 825 | 827 | 821 | 824 | 24,600 |
2015/04/01 | 826 | 828 | 815 | 825 | 24,600 |
2015/03/31 | 827 | 831 | 818 | 823 | 51,400 |
2015/03/30 | 810 | 826 | 808 | 822 | 68,800 |
2015/03/27 | 822 | 828 | 811 | 820 | 47,600 |
2015/03/26 | 830 | 831 | 814 | 819 | 73,900 |
2015/03/25 | 830 | 840 | 828 | 832 | 58,600 |
2015/03/24 | 830 | 850 | 825 | 834 | 191,800 |
2015/03/23 | 825 | 826 | 821 | 824 | 35,200 |
2015/03/20 | 821 | 824 | 820 | 823 | 32,900 |
2015/03/19 | 821 | 823 | 817 | 823 | 37,800 |
2015/03/18 | 817 | 829 | 817 | 825 | 54,900 |
2015/03/17 | 823 | 823 | 812 | 817 | 48,800 |
2015/03/16 | 825 | 830 | 815 | 822 | 86,700 |
2015/03/13 | 810 | 818 | 807 | 818 | 84,900 |
2015/03/12 | 793 | 801 | 791 | 800 | 69,500 |
2015/03/11 | 784 | 799 | 782 | 793 | 32,800 |
2015/03/10 | 786 | 789 | 780 | 784 | 34,100 |
2015/03/09 | 790 | 790 | 776 | 784 | 45,100 |
2015/03/06 | 786 | 794 | 785 | 788 | 28,600 |
2015/03/05 | 790 | 796 | 783 | 785 | 30,100 |
2015/03/04 | 783 | 796 | 782 | 791 | 42,900 |
2015/03/03 | 799 | 805 | 783 | 795 | 63,900 |
2015/03/02 | 802 | 807 | 797 | 802 | 39,700 |
2015/02/27 | 810 | 815 | 802 | 807 | 61,600 |
2015/02/26 | 816 | 819 | 801 | 812 | 53,000 |
2015/02/25 | 821 | 821 | 805 | 811 | 41,400 |
2015/02/24 | 802 | 819 | 802 | 819 | 116,700 |
2015/02/23 | 799 | 805 | 791 | 802 | 162,600 |
2015/02/20 | 771 | 783 | 768 | 772 | 65,500 |
2015/02/19 | 773 | 776 | 759 | 768 | 52,200 |
2015/02/18 | 783 | 783 | 773 | 773 | 41,200 |
2015/02/17 | 756 | 790 | 748 | 785 | 84,800 |
2015/02/16 | 748 | 805 | 738 | 763 | 208,400 |
2015/02/13 | 770 | 783 | 770 | 777 | 45,900 |
2015/02/12 | 773 | 782 | 764 | 768 | 63,200 |
2015/02/10 | 744 | 763 | 740 | 763 | 43,500 |
2015/02/09 | 755 | 761 | 739 | 744 | 66,100 |
2015/02/06 | 765 | 765 | 741 | 754 | 124,000 |
2015/02/05 | 785 | 786 | 761 | 767 | 117,400 |
2015/02/04 | 800 | 804 | 789 | 791 | 56,700 |
2015/02/03 | 805 | 811 | 798 | 799 | 68,700 |
2015/02/02 | 805 | 817 | 804 | 806 | 57,500 |
2015/01/30 | 817 | 821 | 806 | 813 | 72,400 |
2015/01/29 | 810 | 823 | 810 | 815 | 148,300 |
2015/01/28 | 816 | 830 | 809 | 814 | 43,500 |
2015/01/27 | 808 | 821 | 807 | 814 | 48,100 |
2015/01/26 | 812 | 812 | 804 | 808 | 35,200 |
2015/01/23 | 806 | 815 | 805 | 808 | 37,500 |
2015/01/22 | 812 | 815 | 803 | 805 | 44,900 |
2015/01/21 | 823 | 823 | 810 | 813 | 51,500 |
2015/01/20 | 825 | 825 | 818 | 823 | 19,400 |
2015/01/19 | 829 | 829 | 816 | 823 | 27,300 |
2015/01/16 | 827 | 828 | 813 | 826 | 73,100 |
2015/01/15 | 831 | 833 | 826 | 828 | 48,200 |
2015/01/14 | 829 | 833 | 826 | 831 | 44,100 |
2015/01/13 | 826 | 829 | 817 | 828 | 62,900 |
2015/01/09 | 830 | 835 | 820 | 820 | 42,800 |
2015/01/08 | 840 | 845 | 822 | 825 | 78,200 |
2015/01/07 | 820 | 840 | 820 | 835 | 36,000 |
2015/01/06 | 835 | 838 | 821 | 824 | 60,500 |
2015/01/05 | 838 | 849 | 836 | 848 | 44,400 |