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 |
---|---|---|---|---|---|
2017/12/29 | 1,106 | 1,125 | 1,105 | 1,115 | 24,600 |
2017/12/28 | 1,095 | 1,128 | 1,095 | 1,109 | 42,700 |
2017/12/27 | 1,083 | 1,099 | 1,078 | 1,095 | 30,100 |
2017/12/26 | 1,100 | 1,110 | 1,092 | 1,098 | 48,500 |
2017/12/25 | 1,115 | 1,117 | 1,092 | 1,102 | 49,400 |
2017/12/22 | 1,110 | 1,114 | 1,090 | 1,097 | 35,500 |
2017/12/21 | 1,076 | 1,116 | 1,057 | 1,107 | 53,700 |
2017/12/20 | 1,094 | 1,097 | 1,067 | 1,078 | 44,000 |
2017/12/19 | 1,111 | 1,116 | 1,090 | 1,101 | 41,900 |
2017/12/18 | 1,084 | 1,124 | 1,076 | 1,112 | 95,900 |
2017/12/15 | 1,040 | 1,055 | 1,039 | 1,054 | 37,200 |
2017/12/14 | 1,029 | 1,042 | 1,026 | 1,042 | 28,300 |
2017/12/13 | 1,035 | 1,036 | 1,014 | 1,023 | 27,600 |
2017/12/12 | 1,033 | 1,034 | 1,025 | 1,032 | 43,300 |
2017/12/11 | 1,020 | 1,041 | 1,020 | 1,027 | 29,000 |
2017/12/08 | 1,013 | 1,019 | 1,003 | 1,016 | 33,600 |
2017/12/07 | 1,017 | 1,023 | 1,011 | 1,022 | 35,700 |
2017/12/06 | 1,005 | 1,028 | 996 | 1,006 | 52,500 |
2017/12/05 | 995 | 1,005 | 985 | 1,005 | 40,900 |
2017/12/04 | 1,000 | 1,009 | 982 | 995 | 51,900 |
2017/12/01 | 962 | 988 | 961 | 988 | 48,900 |
2017/11/30 | 953 | 957 | 942 | 953 | 25,900 |
2017/11/29 | 950 | 954 | 946 | 953 | 12,600 |
2017/11/28 | 944 | 945 | 938 | 944 | 12,600 |
2017/11/27 | 942 | 948 | 937 | 941 | 18,100 |
2017/11/24 | 934 | 941 | 928 | 938 | 19,500 |
2017/11/22 | 939 | 939 | 926 | 930 | 24,900 |
2017/11/21 | 936 | 945 | 934 | 936 | 22,600 |
2017/11/20 | 928 | 941 | 928 | 936 | 14,300 |
2017/11/17 | 942 | 942 | 926 | 928 | 26,300 |
2017/11/16 | 924 | 941 | 924 | 932 | 27,500 |
2017/11/15 | 919 | 961 | 911 | 936 | 126,500 |
2017/11/14 | 986 | 994 | 975 | 979 | 40,300 |
2017/11/13 | 984 | 990 | 970 | 986 | 41,900 |
2017/11/10 | 972 | 978 | 965 | 978 | 23,800 |
2017/11/09 | 980 | 985 | 954 | 972 | 59,900 |
2017/11/08 | 970 | 979 | 966 | 976 | 21,400 |
2017/11/07 | 979 | 979 | 964 | 976 | 38,000 |
2017/11/06 | 983 | 988 | 977 | 979 | 36,300 |
2017/11/02 | 980 | 983 | 972 | 983 | 37,000 |
2017/11/01 | 982 | 986 | 972 | 978 | 48,300 |
2017/10/31 | 986 | 989 | 978 | 980 | 28,600 |
2017/10/30 | 996 | 999 | 981 | 986 | 56,800 |
2017/10/27 | 948 | 1,000 | 948 | 987 | 109,500 |
2017/10/26 | 940 | 944 | 939 | 944 | 16,200 |
2017/10/25 | 946 | 947 | 936 | 940 | 27,100 |
2017/10/24 | 933 | 942 | 928 | 941 | 31,100 |
2017/10/23 | 924 | 930 | 921 | 926 | 24,600 |
2017/10/20 | 917 | 918 | 904 | 909 | 28,400 |
2017/10/19 | 915 | 930 | 910 | 918 | 25,600 |
2017/10/18 | 934 | 934 | 918 | 921 | 21,400 |
2017/10/17 | 942 | 942 | 925 | 928 | 28,500 |
2017/10/16 | 927 | 946 | 926 | 936 | 43,600 |
2017/10/13 | 925 | 932 | 921 | 924 | 24,800 |
2017/10/12 | 936 | 937 | 929 | 934 | 16,800 |
2017/10/11 | 942 | 942 | 928 | 934 | 21,300 |
2017/10/10 | 916 | 942 | 916 | 937 | 28,700 |
2017/10/06 | 930 | 935 | 913 | 915 | 30,800 |
2017/10/05 | 942 | 943 | 925 | 931 | 24,600 |
2017/10/04 | 952 | 953 | 936 | 942 | 18,700 |
2017/10/03 | 951 | 954 | 935 | 952 | 25,300 |
2017/10/02 | 950 | 956 | 949 | 951 | 14,300 |
2017/09/29 | 951 | 954 | 944 | 950 | 28,000 |
2017/09/28 | 951 | 952 | 945 | 951 | 18,700 |
2017/09/27 | 931 | 948 | 930 | 946 | 25,800 |
2017/09/26 | 943 | 943 | 929 | 931 | 39,700 |
2017/09/25 | 940 | 954 | 936 | 943 | 42,400 |
2017/09/22 | 935 | 943 | 920 | 930 | 38,600 |
2017/09/21 | 914 | 936 | 914 | 930 | 59,500 |
2017/09/20 | 915 | 918 | 909 | 914 | 22,600 |
2017/09/19 | 913 | 919 | 909 | 915 | 39,900 |
2017/09/15 | 914 | 919 | 905 | 913 | 25,600 |
2017/09/14 | 901 | 923 | 900 | 913 | 52,600 |
2017/09/13 | 892 | 904 | 889 | 896 | 27,700 |
2017/09/12 | 877 | 893 | 870 | 889 | 49,800 |
2017/09/11 | 866 | 878 | 863 | 867 | 24,600 |
2017/09/08 | 870 | 870 | 860 | 862 | 25,900 |
2017/09/07 | 872 | 878 | 864 | 870 | 19,600 |
2017/09/06 | 848 | 867 | 848 | 863 | 25,600 |
2017/09/05 | 880 | 880 | 840 | 858 | 64,900 |
2017/09/04 | 905 | 905 | 878 | 887 | 48,000 |
2017/09/01 | 910 | 910 | 899 | 907 | 19,100 |
2017/08/31 | 904 | 910 | 901 | 904 | 32,300 |
2017/08/30 | 916 | 916 | 905 | 908 | 36,700 |
2017/08/29 | 898 | 907 | 895 | 904 | 30,900 |
2017/08/28 | 909 | 915 | 902 | 903 | 38,000 |
2017/08/25 | 911 | 914 | 903 | 909 | 19,200 |
2017/08/24 | 904 | 915 | 897 | 912 | 26,700 |
2017/08/23 | 900 | 913 | 898 | 901 | 27,400 |
2017/08/22 | 902 | 903 | 893 | 900 | 17,500 |
2017/08/21 | 909 | 919 | 903 | 906 | 26,500 |
2017/08/18 | 915 | 917 | 903 | 908 | 43,000 |
2017/08/17 | 905 | 928 | 896 | 924 | 80,000 |
2017/08/16 | 892 | 905 | 882 | 900 | 62,000 |
2017/08/15 | 897 | 910 | 884 | 892 | 60,900 |
2017/08/14 | 868 | 899 | 863 | 892 | 57,200 |
2017/08/10 | 884 | 894 | 875 | 890 | 50,500 |
2017/08/09 | 907 | 913 | 883 | 893 | 64,100 |
2017/08/08 | 917 | 924 | 912 | 920 | 73,600 |
2017/08/07 | 890 | 915 | 890 | 913 | 72,800 |
2017/08/04 | 898 | 898 | 880 | 887 | 52,900 |
2017/08/03 | 874 | 898 | 873 | 898 | 110,900 |
2017/08/02 | 853 | 874 | 852 | 870 | 69,200 |
2017/08/01 | 863 | 878 | 856 | 863 | 143,800 |
2017/07/31 | 841 | 869 | 821 | 867 | 276,000 |
2017/07/28 | 833 | 833 | 799 | 799 | 151,100 |
2017/07/27 | 817 | 835 | 817 | 828 | 70,600 |
2017/07/26 | 821 | 821 | 813 | 817 | 41,400 |
2017/07/25 | 822 | 823 | 817 | 817 | 41,000 |
2017/07/24 | 825 | 825 | 816 | 819 | 55,300 |
2017/07/21 | 817 | 826 | 810 | 824 | 82,400 |
2017/07/20 | 792 | 819 | 792 | 810 | 129,400 |
2017/07/19 | 790 | 792 | 787 | 790 | 27,100 |
2017/07/18 | 792 | 792 | 786 | 790 | 34,600 |
2017/07/14 | 784 | 790 | 783 | 790 | 42,700 |
2017/07/13 | 778 | 792 | 778 | 784 | 48,600 |
2017/07/12 | 781 | 782 | 775 | 778 | 27,600 |
2017/07/11 | 778 | 784 | 773 | 775 | 90,400 |
2017/07/10 | 769 | 780 | 768 | 777 | 29,000 |
2017/07/07 | 779 | 779 | 764 | 766 | 35,700 |
2017/07/06 | 784 | 787 | 780 | 780 | 36,400 |
2017/07/05 | 784 | 785 | 776 | 781 | 44,600 |
2017/07/04 | 789 | 798 | 776 | 785 | 199,900 |
2017/07/03 | 759 | 770 | 759 | 767 | 27,500 |
2017/06/30 | 760 | 763 | 756 | 759 | 52,400 |
2017/06/29 | 764 | 768 | 761 | 768 | 45,700 |
2017/06/28 | 777 | 777 | 762 | 762 | 101,700 |
2017/06/27 | 781 | 781 | 776 | 779 | 147,700 |
2017/06/26 | 778 | 783 | 777 | 779 | 76,300 |
2017/06/23 | 780 | 782 | 778 | 780 | 40,700 |
2017/06/22 | 778 | 782 | 777 | 780 | 43,500 |
2017/06/21 | 780 | 784 | 779 | 780 | 31,800 |
2017/06/20 | 785 | 786 | 778 | 783 | 61,600 |
2017/06/19 | 788 | 788 | 780 | 785 | 42,700 |
2017/06/16 | 785 | 786 | 780 | 782 | 44,100 |
2017/06/15 | 783 | 790 | 778 | 783 | 49,700 |
2017/06/14 | 799 | 800 | 783 | 783 | 71,800 |
2017/06/13 | 779 | 786 | 777 | 785 | 32,300 |
2017/06/12 | 779 | 783 | 777 | 778 | 28,600 |
2017/06/09 | 780 | 784 | 775 | 778 | 28,200 |
2017/06/08 | 784 | 784 | 777 | 782 | 56,200 |
2017/06/07 | 775 | 782 | 775 | 781 | 21,800 |
2017/06/06 | 781 | 784 | 777 | 777 | 36,100 |
2017/06/05 | 791 | 805 | 780 | 781 | 70,300 |
2017/06/02 | 784 | 788 | 781 | 782 | 36,600 |
2017/06/01 | 782 | 786 | 780 | 784 | 21,200 |
2017/05/31 | 778 | 783 | 778 | 779 | 29,400 |
2017/05/30 | 780 | 782 | 775 | 781 | 36,700 |
2017/05/29 | 777 | 781 | 776 | 776 | 28,100 |
2017/05/26 | 777 | 781 | 776 | 776 | 19,300 |
2017/05/25 | 788 | 788 | 780 | 780 | 28,300 |
2017/05/24 | 785 | 788 | 781 | 785 | 30,900 |
2017/05/23 | 777 | 783 | 773 | 779 | 28,600 |
2017/05/22 | 770 | 775 | 769 | 775 | 31,800 |
2017/05/19 | 762 | 770 | 762 | 767 | 27,600 |
2017/05/18 | 758 | 767 | 757 | 767 | 30,900 |
2017/05/17 | 760 | 764 | 754 | 764 | 36,400 |
2017/05/16 | 770 | 773 | 745 | 760 | 139,900 |
2017/05/15 | 781 | 788 | 781 | 786 | 29,500 |
2017/05/12 | 784 | 784 | 777 | 781 | 35,500 |
2017/05/11 | 780 | 785 | 778 | 784 | 24,800 |
2017/05/10 | 783 | 783 | 775 | 779 | 41,700 |
2017/05/09 | 784 | 785 | 780 | 781 | 38,700 |
2017/05/08 | 786 | 787 | 782 | 782 | 51,600 |
2017/05/02 | 779 | 784 | 776 | 778 | 37,400 |
2017/05/01 | 774 | 776 | 769 | 776 | 21,300 |
2017/04/28 | 773 | 773 | 765 | 767 | 24,800 |
2017/04/27 | 773 | 774 | 769 | 774 | 16,200 |
2017/04/26 | 775 | 775 | 767 | 770 | 29,500 |
2017/04/25 | 768 | 771 | 760 | 767 | 34,300 |
2017/04/24 | 770 | 774 | 760 | 760 | 40,300 |
2017/04/21 | 768 | 769 | 762 | 762 | 30,300 |
2017/04/20 | 762 | 770 | 762 | 762 | 26,600 |
2017/04/19 | 755 | 779 | 755 | 762 | 41,600 |
2017/04/18 | 756 | 761 | 753 | 758 | 31,600 |
2017/04/17 | 743 | 757 | 742 | 748 | 23,600 |
2017/04/14 | 740 | 746 | 740 | 743 | 21,400 |
2017/04/13 | 739 | 746 | 736 | 742 | 22,200 |
2017/04/12 | 756 | 756 | 740 | 744 | 31,000 |
2017/04/11 | 759 | 760 | 753 | 757 | 19,600 |
2017/04/10 | 747 | 761 | 746 | 761 | 41,400 |
2017/04/07 | 735 | 742 | 731 | 734 | 33,000 |
2017/04/06 | 750 | 751 | 729 | 730 | 41,600 |
2017/04/05 | 741 | 755 | 741 | 750 | 46,700 |
2017/04/04 | 772 | 773 | 732 | 744 | 84,800 |
2017/04/03 | 781 | 781 | 773 | 773 | 35,600 |
2017/03/31 | 779 | 781 | 777 | 777 | 25,700 |
2017/03/30 | 782 | 782 | 776 | 777 | 14,400 |
2017/03/29 | 786 | 786 | 779 | 782 | 17,100 |
2017/03/28 | 783 | 787 | 776 | 783 | 24,800 |
2017/03/27 | 787 | 787 | 775 | 783 | 32,600 |
2017/03/24 | 783 | 785 | 777 | 783 | 15,700 |
2017/03/23 | 775 | 782 | 774 | 779 | 21,000 |
2017/03/22 | 789 | 789 | 773 | 775 | 39,600 |
2017/03/21 | 783 | 794 | 781 | 790 | 31,300 |
2017/03/17 | 790 | 790 | 781 | 784 | 23,800 |
2017/03/16 | 780 | 789 | 777 | 789 | 24,400 |
2017/03/15 | 788 | 788 | 780 | 781 | 26,200 |
2017/03/14 | 790 | 790 | 780 | 789 | 22,200 |
2017/03/13 | 793 | 793 | 788 | 790 | 33,900 |
2017/03/10 | 796 | 796 | 787 | 793 | 26,900 |
2017/03/09 | 798 | 798 | 790 | 796 | 15,700 |
2017/03/08 | 782 | 798 | 782 | 795 | 33,200 |
2017/03/07 | 782 | 783 | 778 | 779 | 22,300 |
2017/03/06 | 788 | 788 | 780 | 784 | 23,600 |
2017/03/03 | 790 | 792 | 783 | 784 | 20,200 |
2017/03/02 | 787 | 795 | 785 | 788 | 26,400 |
2017/03/01 | 784 | 785 | 768 | 781 | 69,100 |
2017/02/28 | 801 | 801 | 788 | 789 | 59,200 |
2017/02/27 | 808 | 817 | 790 | 801 | 107,300 |
2017/02/24 | 782 | 800 | 782 | 800 | 91,800 |
2017/02/23 | 774 | 785 | 772 | 781 | 90,600 |
2017/02/22 | 773 | 773 | 766 | 770 | 44,300 |
2017/02/21 | 750 | 770 | 747 | 766 | 98,900 |
2017/02/20 | 760 | 764 | 755 | 758 | 56,200 |
2017/02/17 | 737 | 757 | 734 | 752 | 68,900 |
2017/02/16 | 735 | 746 | 734 | 736 | 46,000 |
2017/02/15 | 748 | 754 | 731 | 734 | 114,800 |
2017/02/14 | 759 | 765 | 750 | 754 | 43,100 |
2017/02/13 | 739 | 751 | 736 | 749 | 50,500 |
2017/02/10 | 739 | 743 | 737 | 739 | 28,200 |
2017/02/09 | 735 | 740 | 735 | 739 | 25,600 |
2017/02/08 | 733 | 735 | 731 | 733 | 21,800 |
2017/02/07 | 737 | 737 | 730 | 732 | 22,100 |
2017/02/06 | 737 | 742 | 735 | 738 | 39,700 |
2017/02/03 | 728 | 731 | 721 | 725 | 26,700 |
2017/02/02 | 737 | 737 | 727 | 728 | 26,700 |
2017/02/01 | 742 | 742 | 731 | 737 | 25,300 |
2017/01/31 | 737 | 738 | 733 | 738 | 18,600 |
2017/01/30 | 734 | 742 | 734 | 739 | 30,300 |
2017/01/27 | 735 | 735 | 730 | 733 | 18,000 |
2017/01/26 | 729 | 732 | 727 | 730 | 20,600 |
2017/01/25 | 724 | 728 | 720 | 725 | 39,500 |
2017/01/24 | 728 | 729 | 715 | 721 | 37,400 |
2017/01/23 | 729 | 729 | 720 | 724 | 23,200 |
2017/01/20 | 733 | 735 | 727 | 729 | 24,800 |
2017/01/19 | 730 | 734 | 729 | 729 | 15,700 |
2017/01/18 | 726 | 730 | 722 | 728 | 54,900 |
2017/01/17 | 734 | 736 | 728 | 732 | 50,700 |
2017/01/16 | 729 | 735 | 722 | 727 | 40,100 |
2017/01/13 | 725 | 727 | 722 | 727 | 32,500 |
2017/01/12 | 728 | 730 | 723 | 725 | 35,000 |
2017/01/11 | 732 | 734 | 725 | 728 | 29,100 |
2017/01/10 | 728 | 737 | 727 | 731 | 46,100 |
2017/01/06 | 719 | 736 | 717 | 728 | 65,900 |
2017/01/05 | 720 | 723 | 719 | 719 | 21,800 |
2017/01/04 | 713 | 722 | 713 | 722 | 34,600 |