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 |
---|---|---|---|---|---|
2016/12/30 | 709 | 712 | 707 | 711 | 23,800 |
2016/12/29 | 715 | 715 | 705 | 709 | 33,600 |
2016/12/28 | 707 | 722 | 706 | 717 | 53,400 |
2016/12/27 | 710 | 714 | 703 | 707 | 151,700 |
2016/12/26 | 716 | 718 | 710 | 712 | 61,900 |
2016/12/22 | 714 | 720 | 707 | 713 | 45,100 |
2016/12/21 | 724 | 729 | 716 | 717 | 39,400 |
2016/12/20 | 717 | 728 | 717 | 723 | 31,400 |
2016/12/19 | 711 | 716 | 711 | 716 | 28,500 |
2016/12/16 | 708 | 714 | 706 | 709 | 38,400 |
2016/12/15 | 706 | 709 | 705 | 708 | 34,500 |
2016/12/14 | 711 | 712 | 706 | 706 | 54,500 |
2016/12/13 | 720 | 721 | 709 | 712 | 56,600 |
2016/12/12 | 733 | 739 | 720 | 721 | 37,300 |
2016/12/09 | 730 | 735 | 720 | 730 | 29,900 |
2016/12/08 | 730 | 732 | 727 | 730 | 45,000 |
2016/12/07 | 718 | 732 | 715 | 730 | 51,300 |
2016/12/06 | 709 | 718 | 708 | 714 | 27,300 |
2016/12/05 | 712 | 712 | 705 | 706 | 24,800 |
2016/12/02 | 715 | 723 | 707 | 712 | 37,400 |
2016/12/01 | 719 | 725 | 714 | 714 | 52,500 |
2016/11/30 | 722 | 723 | 711 | 715 | 73,100 |
2016/11/29 | 720 | 723 | 714 | 716 | 56,600 |
2016/11/28 | 710 | 724 | 709 | 720 | 145,900 |
2016/11/25 | 709 | 718 | 706 | 708 | 63,000 |
2016/11/24 | 699 | 711 | 698 | 706 | 118,400 |
2016/11/22 | 694 | 700 | 691 | 697 | 91,600 |
2016/11/21 | 689 | 694 | 686 | 691 | 78,500 |
2016/11/18 | 693 | 694 | 686 | 687 | 65,400 |
2016/11/17 | 694 | 694 | 684 | 692 | 58,500 |
2016/11/16 | 692 | 696 | 689 | 694 | 63,700 |
2016/11/15 | 700 | 707 | 687 | 691 | 95,400 |
2016/11/14 | 697 | 697 | 688 | 690 | 39,800 |
2016/11/11 | 689 | 697 | 687 | 687 | 21,400 |
2016/11/10 | 688 | 691 | 675 | 685 | 60,300 |
2016/11/09 | 683 | 685 | 653 | 667 | 67,000 |
2016/11/08 | 687 | 694 | 681 | 682 | 18,500 |
2016/11/07 | 679 | 689 | 679 | 687 | 20,500 |
2016/11/04 | 682 | 689 | 670 | 679 | 49,100 |
2016/11/02 | 696 | 696 | 682 | 689 | 75,600 |
2016/11/01 | 707 | 709 | 702 | 707 | 27,400 |
2016/10/31 | 717 | 718 | 700 | 704 | 48,400 |
2016/10/28 | 717 | 726 | 712 | 717 | 37,100 |
2016/10/27 | 726 | 731 | 716 | 720 | 50,600 |
2016/10/26 | 717 | 723 | 706 | 722 | 40,700 |
2016/10/25 | 715 | 718 | 713 | 716 | 42,800 |
2016/10/24 | 712 | 716 | 703 | 709 | 56,800 |
2016/10/21 | 703 | 714 | 701 | 709 | 50,300 |
2016/10/20 | 696 | 709 | 694 | 703 | 91,600 |
2016/10/19 | 686 | 696 | 684 | 696 | 88,700 |
2016/10/18 | 686 | 686 | 676 | 676 | 72,900 |
2016/10/17 | 653 | 675 | 651 | 672 | 78,400 |
2016/10/14 | 642 | 648 | 642 | 648 | 19,800 |
2016/10/13 | 641 | 648 | 640 | 641 | 43,100 |
2016/10/12 | 644 | 645 | 641 | 642 | 38,800 |
2016/10/11 | 651 | 654 | 643 | 644 | 87,000 |
2016/10/07 | 654 | 655 | 648 | 651 | 34,000 |
2016/10/06 | 653 | 657 | 652 | 654 | 59,800 |
2016/10/05 | 656 | 659 | 652 | 654 | 36,400 |
2016/10/04 | 654 | 657 | 652 | 656 | 17,100 |
2016/10/03 | 650 | 659 | 648 | 649 | 38,300 |
2016/09/30 | 653 | 655 | 647 | 650 | 36,100 |
2016/09/29 | 655 | 666 | 653 | 662 | 37,200 |
2016/09/28 | 643 | 652 | 643 | 652 | 23,400 |
2016/09/27 | 648 | 649 | 640 | 648 | 58,400 |
2016/09/26 | 659 | 659 | 650 | 651 | 36,900 |
2016/09/23 | 662 | 664 | 652 | 661 | 30,200 |
2016/09/21 | 640 | 657 | 640 | 657 | 34,700 |
2016/09/20 | 647 | 648 | 636 | 639 | 62,300 |
2016/09/16 | 653 | 653 | 644 | 652 | 53,700 |
2016/09/15 | 652 | 657 | 651 | 653 | 20,100 |
2016/09/14 | 652 | 668 | 651 | 655 | 52,400 |
2016/09/13 | 671 | 673 | 653 | 654 | 90,500 |
2016/09/12 | 680 | 684 | 671 | 672 | 42,000 |
2016/09/09 | 682 | 685 | 678 | 680 | 40,600 |
2016/09/08 | 705 | 705 | 681 | 688 | 62,000 |
2016/09/07 | 676 | 705 | 676 | 698 | 34,200 |
2016/09/06 | 675 | 677 | 671 | 673 | 45,000 |
2016/09/05 | 685 | 694 | 675 | 677 | 56,000 |
2016/09/02 | 670 | 684 | 670 | 681 | 24,100 |
2016/09/01 | 668 | 675 | 666 | 670 | 47,100 |
2016/08/31 | 676 | 679 | 667 | 673 | 45,900 |
2016/08/30 | 680 | 682 | 676 | 677 | 19,400 |
2016/08/29 | 680 | 681 | 670 | 675 | 37,900 |
2016/08/26 | 679 | 680 | 667 | 671 | 42,200 |
2016/08/25 | 674 | 684 | 671 | 681 | 26,400 |
2016/08/24 | 674 | 677 | 665 | 666 | 66,600 |
2016/08/23 | 675 | 682 | 670 | 679 | 41,800 |
2016/08/22 | 663 | 681 | 663 | 681 | 23,600 |
2016/08/19 | 668 | 673 | 656 | 662 | 27,000 |
2016/08/18 | 686 | 690 | 661 | 668 | 54,700 |
2016/08/17 | 691 | 695 | 685 | 691 | 25,800 |
2016/08/16 | 716 | 716 | 692 | 694 | 58,900 |
2016/08/15 | 720 | 721 | 714 | 715 | 18,800 |
2016/08/12 | 723 | 738 | 719 | 721 | 42,500 |
2016/08/10 | 727 | 727 | 716 | 722 | 28,300 |
2016/08/09 | 720 | 728 | 719 | 720 | 15,700 |
2016/08/08 | 722 | 727 | 719 | 720 | 21,900 |
2016/08/05 | 712 | 722 | 710 | 719 | 13,600 |
2016/08/04 | 715 | 719 | 711 | 717 | 22,500 |
2016/08/03 | 723 | 724 | 716 | 717 | 43,200 |
2016/08/02 | 744 | 744 | 729 | 731 | 22,600 |
2016/08/01 | 735 | 741 | 735 | 737 | 12,800 |
2016/07/29 | 749 | 750 | 725 | 740 | 30,500 |
2016/07/28 | 755 | 757 | 744 | 748 | 50,500 |
2016/07/27 | 758 | 775 | 731 | 755 | 53,700 |
2016/07/26 | 755 | 768 | 750 | 758 | 19,500 |
2016/07/25 | 759 | 763 | 750 | 755 | 40,200 |
2016/07/22 | 771 | 774 | 768 | 774 | 29,900 |
2016/07/21 | 782 | 782 | 770 | 776 | 18,900 |
2016/07/20 | 775 | 781 | 771 | 777 | 17,000 |
2016/07/19 | 772 | 778 | 766 | 777 | 18,500 |
2016/07/15 | 778 | 779 | 772 | 772 | 9,100 |
2016/07/14 | 780 | 783 | 770 | 778 | 74,200 |
2016/07/13 | 787 | 791 | 771 | 780 | 28,100 |
2016/07/12 | 767 | 780 | 767 | 780 | 20,300 |
2016/07/11 | 746 | 766 | 746 | 761 | 16,100 |
2016/07/08 | 750 | 753 | 732 | 734 | 63,600 |
2016/07/07 | 776 | 776 | 753 | 756 | 37,100 |
2016/07/06 | 769 | 778 | 761 | 776 | 38,300 |
2016/07/05 | 777 | 785 | 774 | 781 | 25,600 |
2016/07/04 | 779 | 784 | 773 | 775 | 12,500 |
2016/07/01 | 774 | 780 | 767 | 773 | 22,700 |
2016/06/30 | 793 | 793 | 773 | 774 | 24,800 |
2016/06/29 | 777 | 785 | 771 | 778 | 34,200 |
2016/06/28 | 750 | 780 | 746 | 753 | 73,700 |
2016/06/27 | 738 | 764 | 738 | 756 | 171,100 |
2016/06/24 | 781 | 786 | 678 | 737 | 152,000 |
2016/06/23 | 798 | 798 | 775 | 789 | 95,100 |
2016/06/22 | 800 | 804 | 794 | 798 | 51,000 |
2016/06/21 | 800 | 804 | 792 | 800 | 84,000 |
2016/06/20 | 820 | 824 | 801 | 801 | 96,600 |
2016/06/17 | 814 | 825 | 810 | 820 | 26,400 |
2016/06/16 | 851 | 854 | 800 | 809 | 49,200 |
2016/06/15 | 848 | 859 | 848 | 853 | 16,600 |
2016/06/14 | 876 | 876 | 844 | 851 | 39,800 |
2016/06/13 | 898 | 899 | 882 | 886 | 30,700 |
2016/06/10 | 903 | 903 | 898 | 900 | 31,300 |
2016/06/09 | 896 | 902 | 894 | 899 | 31,900 |
2016/06/08 | 900 | 901 | 893 | 898 | 61,100 |
2016/06/07 | 886 | 900 | 886 | 892 | 20,800 |
2016/06/06 | 889 | 900 | 878 | 880 | 36,700 |
2016/06/03 | 893 | 898 | 890 | 896 | 18,800 |
2016/06/02 | 902 | 903 | 875 | 893 | 73,300 |
2016/06/01 | 912 | 918 | 909 | 911 | 21,600 |
2016/05/31 | 915 | 915 | 907 | 909 | 22,500 |
2016/05/30 | 914 | 915 | 906 | 914 | 21,300 |
2016/05/27 | 914 | 918 | 906 | 906 | 16,300 |
2016/05/26 | 916 | 918 | 910 | 914 | 25,300 |
2016/05/25 | 926 | 926 | 914 | 914 | 21,800 |
2016/05/24 | 929 | 929 | 916 | 921 | 27,500 |
2016/05/23 | 939 | 939 | 922 | 928 | 26,100 |
2016/05/20 | 925 | 939 | 923 | 924 | 21,000 |
2016/05/19 | 940 | 957 | 928 | 933 | 19,900 |
2016/05/18 | 933 | 937 | 921 | 930 | 28,100 |
2016/05/17 | 920 | 940 | 920 | 928 | 55,900 |
2016/05/16 | 977 | 977 | 928 | 930 | 90,800 |
2016/05/13 | 949 | 978 | 937 | 967 | 33,500 |
2016/05/12 | 958 | 964 | 955 | 956 | 17,700 |
2016/05/11 | 961 | 965 | 955 | 958 | 17,500 |
2016/05/10 | 968 | 974 | 958 | 970 | 23,600 |
2016/05/09 | 938 | 964 | 928 | 956 | 22,800 |
2016/05/06 | 923 | 929 | 913 | 925 | 15,900 |
2016/05/02 | 902 | 928 | 902 | 922 | 35,000 |
2016/04/28 | 986 | 991 | 945 | 947 | 42,600 |
2016/04/27 | 964 | 986 | 963 | 982 | 23,000 |
2016/04/26 | 989 | 994 | 966 | 978 | 42,800 |
2016/04/25 | 994 | 994 | 978 | 992 | 34,000 |
2016/04/22 | 984 | 999 | 970 | 993 | 55,600 |
2016/04/21 | 975 | 1,006 | 969 | 1,005 | 57,700 |
2016/04/20 | 964 | 972 | 955 | 955 | 28,100 |
2016/04/19 | 955 | 975 | 954 | 962 | 38,900 |
2016/04/18 | 946 | 955 | 933 | 945 | 43,100 |
2016/04/15 | 960 | 965 | 956 | 965 | 18,000 |
2016/04/14 | 942 | 980 | 942 | 978 | 55,600 |
2016/04/13 | 951 | 951 | 928 | 941 | 40,800 |
2016/04/12 | 950 | 962 | 933 | 938 | 44,400 |
2016/04/11 | 933 | 962 | 920 | 927 | 41,100 |
2016/04/08 | 901 | 933 | 892 | 924 | 32,200 |
2016/04/07 | 906 | 934 | 906 | 921 | 36,200 |
2016/04/06 | 905 | 917 | 894 | 901 | 38,200 |
2016/04/05 | 960 | 960 | 906 | 912 | 75,300 |
2016/04/04 | 955 | 975 | 950 | 963 | 56,500 |
2016/04/01 | 1,030 | 1,030 | 963 | 976 | 98,600 |
2016/03/31 | 1,014 | 1,057 | 1,006 | 1,035 | 157,200 |
2016/03/30 | 940 | 1,006 | 940 | 996 | 193,000 |
2016/03/29 | 899 | 931 | 896 | 930 | 31,200 |
2016/03/28 | 911 | 919 | 900 | 905 | 31,500 |
2016/03/25 | 920 | 920 | 910 | 915 | 14,000 |
2016/03/24 | 924 | 928 | 919 | 923 | 21,800 |
2016/03/23 | 927 | 934 | 920 | 924 | 14,500 |
2016/03/22 | 929 | 947 | 912 | 924 | 24,900 |
2016/03/18 | 910 | 924 | 907 | 919 | 34,900 |
2016/03/17 | 926 | 934 | 909 | 915 | 40,300 |
2016/03/16 | 922 | 936 | 912 | 922 | 38,900 |
2016/03/15 | 927 | 937 | 910 | 926 | 58,400 |
2016/03/14 | 922 | 943 | 919 | 927 | 75,600 |
2016/03/11 | 905 | 917 | 888 | 907 | 75,700 |
2016/03/10 | 873 | 913 | 868 | 901 | 90,300 |
2016/03/09 | 867 | 876 | 861 | 873 | 56,900 |
2016/03/08 | 870 | 877 | 851 | 877 | 42,900 |
2016/03/07 | 885 | 886 | 869 | 876 | 33,000 |
2016/03/04 | 885 | 888 | 867 | 885 | 108,100 |
2016/03/03 | 850 | 872 | 850 | 863 | 62,400 |
2016/03/02 | 860 | 864 | 845 | 852 | 63,800 |
2016/03/01 | 822 | 860 | 815 | 850 | 54,000 |
2016/02/29 | 836 | 860 | 821 | 822 | 80,400 |
2016/02/26 | 860 | 864 | 830 | 840 | 97,700 |
2016/02/25 | 836 | 857 | 836 | 845 | 41,000 |
2016/02/24 | 830 | 844 | 825 | 835 | 34,500 |
2016/02/23 | 848 | 859 | 831 | 840 | 23,100 |
2016/02/22 | 836 | 862 | 835 | 848 | 69,200 |
2016/02/19 | 843 | 853 | 830 | 848 | 60,100 |
2016/02/18 | 859 | 862 | 839 | 858 | 109,000 |
2016/02/17 | 816 | 859 | 816 | 854 | 124,200 |
2016/02/16 | 746 | 820 | 746 | 818 | 127,200 |
2016/02/15 | 746 | 746 | 742 | 746 | 125,400 |
2016/02/12 | 690 | 696 | 637 | 646 | 76,200 |
2016/02/10 | 739 | 760 | 710 | 713 | 54,000 |
2016/02/09 | 758 | 758 | 736 | 740 | 48,100 |
2016/02/08 | 739 | 779 | 739 | 773 | 32,800 |
2016/02/05 | 760 | 775 | 733 | 746 | 73,600 |
2016/02/04 | 796 | 800 | 773 | 780 | 60,900 |
2016/02/03 | 775 | 826 | 758 | 796 | 89,800 |
2016/02/02 | 827 | 827 | 805 | 809 | 56,000 |
2016/02/01 | 825 | 830 | 801 | 819 | 132,500 |
2016/01/29 | 723 | 784 | 709 | 783 | 172,600 |
2016/01/28 | 715 | 725 | 703 | 713 | 110,300 |
2016/01/27 | 740 | 751 | 709 | 719 | 97,000 |
2016/01/26 | 730 | 755 | 717 | 725 | 120,800 |
2016/01/25 | 734 | 746 | 718 | 735 | 92,700 |
2016/01/22 | 725 | 746 | 703 | 726 | 130,800 |
2016/01/21 | 762 | 772 | 712 | 715 | 124,200 |
2016/01/20 | 811 | 811 | 765 | 777 | 115,300 |
2016/01/19 | 812 | 841 | 808 | 815 | 69,400 |
2016/01/18 | 830 | 841 | 818 | 819 | 55,600 |
2016/01/15 | 880 | 882 | 836 | 842 | 61,200 |
2016/01/14 | 860 | 866 | 841 | 862 | 55,300 |
2016/01/13 | 870 | 885 | 861 | 867 | 59,000 |
2016/01/12 | 842 | 866 | 842 | 854 | 109,900 |
2016/01/08 | 840 | 868 | 836 | 847 | 74,400 |
2016/01/07 | 821 | 860 | 819 | 853 | 107,400 |
2016/01/06 | 822 | 853 | 822 | 828 | 86,400 |
2016/01/05 | 812 | 832 | 806 | 815 | 81,800 |
2016/01/04 | 841 | 841 | 812 | 816 | 65,000 |