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 |
|---|---|---|---|---|---|
| 2018/12/28 | 811 | 820 | 807 | 813 | 74,000 |
| 2018/12/27 | 819 | 819 | 787 | 811 | 104,300 |
| 2018/12/26 | 755 | 806 | 753 | 770 | 126,200 |
| 2018/12/25 | 776 | 804 | 772 | 775 | 184,100 |
| 2018/12/21 | 874 | 877 | 832 | 843 | 89,600 |
| 2018/12/20 | 920 | 921 | 880 | 887 | 72,500 |
| 2018/12/19 | 912 | 929 | 908 | 922 | 51,200 |
| 2018/12/18 | 949 | 949 | 917 | 919 | 61,300 |
| 2018/12/17 | 968 | 973 | 950 | 953 | 53,300 |
| 2018/12/14 | 972 | 977 | 956 | 962 | 26,600 |
| 2018/12/13 | 972 | 987 | 970 | 980 | 28,800 |
| 2018/12/12 | 965 | 971 | 957 | 963 | 70,800 |
| 2018/12/11 | 967 | 973 | 950 | 950 | 36,100 |
| 2018/12/10 | 1,003 | 1,003 | 963 | 967 | 42,500 |
| 2018/12/07 | 983 | 991 | 981 | 988 | 25,800 |
| 2018/12/06 | 1,002 | 1,007 | 975 | 983 | 55,300 |
| 2018/12/05 | 992 | 1,013 | 990 | 1,002 | 56,800 |
| 2018/12/04 | 1,029 | 1,029 | 1,002 | 1,002 | 34,700 |
| 2018/12/03 | 1,020 | 1,035 | 1,020 | 1,029 | 31,700 |
| 2018/11/30 | 1,017 | 1,021 | 1,014 | 1,017 | 19,000 |
| 2018/11/29 | 1,023 | 1,023 | 1,013 | 1,017 | 16,600 |
| 2018/11/28 | 1,019 | 1,027 | 1,012 | 1,016 | 17,700 |
| 2018/11/27 | 1,013 | 1,020 | 1,005 | 1,016 | 20,200 |
| 2018/11/26 | 1,003 | 1,010 | 1,002 | 1,005 | 17,700 |
| 2018/11/22 | 1,007 | 1,007 | 991 | 1,003 | 37,800 |
| 2018/11/21 | 992 | 1,010 | 985 | 997 | 38,500 |
| 2018/11/20 | 998 | 1,000 | 990 | 995 | 46,000 |
| 2018/11/19 | 996 | 1,012 | 988 | 998 | 66,700 |
| 2018/11/16 | 1,040 | 1,043 | 988 | 992 | 84,500 |
| 2018/11/15 | 1,015 | 1,063 | 1,015 | 1,040 | 104,200 |
| 2018/11/14 | 1,154 | 1,157 | 1,133 | 1,135 | 32,500 |
| 2018/11/13 | 1,159 | 1,163 | 1,127 | 1,146 | 29,400 |
| 2018/11/12 | 1,158 | 1,170 | 1,155 | 1,163 | 14,900 |
| 2018/11/09 | 1,181 | 1,191 | 1,149 | 1,157 | 44,200 |
| 2018/11/08 | 1,191 | 1,191 | 1,169 | 1,181 | 40,500 |
| 2018/11/07 | 1,155 | 1,174 | 1,142 | 1,161 | 23,000 |
| 2018/11/06 | 1,160 | 1,160 | 1,140 | 1,146 | 18,700 |
| 2018/11/05 | 1,127 | 1,152 | 1,124 | 1,152 | 30,300 |
| 2018/11/02 | 1,138 | 1,145 | 1,121 | 1,130 | 33,100 |
| 2018/11/01 | 1,118 | 1,131 | 1,106 | 1,123 | 31,800 |
| 2018/10/31 | 1,136 | 1,136 | 1,104 | 1,118 | 46,500 |
| 2018/10/30 | 1,062 | 1,141 | 1,062 | 1,139 | 43,500 |
| 2018/10/29 | 1,073 | 1,091 | 1,060 | 1,061 | 32,700 |
| 2018/10/26 | 1,096 | 1,096 | 1,053 | 1,064 | 41,800 |
| 2018/10/25 | 1,100 | 1,100 | 1,074 | 1,081 | 58,400 |
| 2018/10/24 | 1,114 | 1,128 | 1,103 | 1,110 | 32,700 |
| 2018/10/23 | 1,140 | 1,140 | 1,112 | 1,116 | 20,600 |
| 2018/10/22 | 1,142 | 1,147 | 1,121 | 1,140 | 15,300 |
| 2018/10/19 | 1,134 | 1,148 | 1,118 | 1,140 | 63,000 |
| 2018/10/18 | 1,162 | 1,171 | 1,139 | 1,140 | 42,500 |
| 2018/10/17 | 1,157 | 1,175 | 1,151 | 1,160 | 32,500 |
| 2018/10/16 | 1,146 | 1,159 | 1,130 | 1,136 | 24,200 |
| 2018/10/15 | 1,174 | 1,175 | 1,143 | 1,146 | 28,700 |
| 2018/10/12 | 1,147 | 1,180 | 1,147 | 1,174 | 40,400 |
| 2018/10/11 | 1,150 | 1,184 | 1,140 | 1,167 | 54,500 |
| 2018/10/10 | 1,210 | 1,220 | 1,191 | 1,209 | 32,600 |
| 2018/10/09 | 1,235 | 1,235 | 1,207 | 1,209 | 21,100 |
| 2018/10/05 | 1,241 | 1,251 | 1,225 | 1,237 | 24,600 |
| 2018/10/04 | 1,253 | 1,270 | 1,236 | 1,250 | 84,700 |
| 2018/10/03 | 1,255 | 1,275 | 1,246 | 1,249 | 52,000 |
| 2018/10/02 | 1,271 | 1,271 | 1,253 | 1,260 | 39,000 |
| 2018/10/01 | 1,284 | 1,288 | 1,268 | 1,271 | 41,400 |
| 2018/09/28 | 1,278 | 1,292 | 1,271 | 1,280 | 12,900 |
| 2018/09/27 | 1,288 | 1,293 | 1,267 | 1,271 | 26,600 |
| 2018/09/26 | 1,308 | 1,308 | 1,292 | 1,299 | 29,600 |
| 2018/09/25 | 1,297 | 1,308 | 1,297 | 1,308 | 42,400 |
| 2018/09/21 | 1,291 | 1,302 | 1,288 | 1,293 | 30,500 |
| 2018/09/20 | 1,306 | 1,313 | 1,281 | 1,291 | 27,500 |
| 2018/09/19 | 1,297 | 1,309 | 1,283 | 1,304 | 37,400 |
| 2018/09/18 | 1,268 | 1,284 | 1,249 | 1,280 | 53,200 |
| 2018/09/14 | 1,215 | 1,256 | 1,215 | 1,256 | 41,200 |
| 2018/09/13 | 1,185 | 1,207 | 1,184 | 1,199 | 20,900 |
| 2018/09/12 | 1,218 | 1,223 | 1,189 | 1,198 | 45,400 |
| 2018/09/11 | 1,221 | 1,227 | 1,194 | 1,216 | 45,900 |
| 2018/09/10 | 1,240 | 1,249 | 1,211 | 1,213 | 28,500 |
| 2018/09/07 | 1,245 | 1,245 | 1,221 | 1,236 | 17,900 |
| 2018/09/06 | 1,244 | 1,262 | 1,235 | 1,257 | 28,200 |
| 2018/09/05 | 1,278 | 1,296 | 1,243 | 1,245 | 39,600 |
| 2018/09/04 | 1,320 | 1,320 | 1,284 | 1,284 | 74,600 |
| 2018/09/03 | 1,350 | 1,354 | 1,321 | 1,322 | 44,400 |
| 2018/08/31 | 1,325 | 1,344 | 1,301 | 1,330 | 47,100 |
| 2018/08/30 | 1,325 | 1,371 | 1,322 | 1,335 | 117,100 |
| 2018/08/29 | 1,256 | 1,286 | 1,253 | 1,285 | 32,300 |
| 2018/08/28 | 1,281 | 1,284 | 1,251 | 1,251 | 45,500 |
| 2018/08/27 | 1,267 | 1,279 | 1,265 | 1,277 | 55,700 |
| 2018/08/24 | 1,218 | 1,254 | 1,218 | 1,251 | 64,000 |
| 2018/08/23 | 1,198 | 1,218 | 1,197 | 1,218 | 44,400 |
| 2018/08/22 | 1,179 | 1,205 | 1,179 | 1,195 | 36,800 |
| 2018/08/21 | 1,153 | 1,200 | 1,150 | 1,192 | 51,300 |
| 2018/08/20 | 1,174 | 1,199 | 1,164 | 1,167 | 36,000 |
| 2018/08/17 | 1,189 | 1,200 | 1,129 | 1,170 | 179,100 |
| 2018/08/16 | 1,197 | 1,202 | 1,180 | 1,195 | 25,700 |
| 2018/08/15 | 1,219 | 1,222 | 1,205 | 1,210 | 20,300 |
| 2018/08/14 | 1,210 | 1,228 | 1,201 | 1,222 | 67,100 |
| 2018/08/13 | 1,192 | 1,200 | 1,170 | 1,200 | 66,200 |
| 2018/08/10 | 1,185 | 1,197 | 1,165 | 1,167 | 37,300 |
| 2018/08/09 | 1,195 | 1,201 | 1,182 | 1,201 | 29,100 |
| 2018/08/08 | 1,190 | 1,206 | 1,186 | 1,191 | 30,000 |
| 2018/08/07 | 1,167 | 1,195 | 1,162 | 1,195 | 25,400 |
| 2018/08/06 | 1,195 | 1,198 | 1,170 | 1,184 | 41,000 |
| 2018/08/03 | 1,197 | 1,197 | 1,171 | 1,197 | 38,200 |
| 2018/08/02 | 1,199 | 1,205 | 1,188 | 1,200 | 38,700 |
| 2018/08/01 | 1,183 | 1,207 | 1,168 | 1,204 | 45,600 |
| 2018/07/31 | 1,217 | 1,217 | 1,170 | 1,180 | 151,800 |
| 2018/07/30 | 1,129 | 1,148 | 1,119 | 1,139 | 54,400 |
| 2018/07/27 | 1,121 | 1,125 | 1,114 | 1,125 | 17,700 |
| 2018/07/26 | 1,110 | 1,118 | 1,097 | 1,114 | 27,000 |
| 2018/07/25 | 1,091 | 1,109 | 1,087 | 1,107 | 24,200 |
| 2018/07/24 | 1,071 | 1,088 | 1,068 | 1,081 | 27,300 |
| 2018/07/23 | 1,080 | 1,082 | 1,060 | 1,068 | 19,900 |
| 2018/07/20 | 1,068 | 1,079 | 1,057 | 1,066 | 22,900 |
| 2018/07/19 | 1,090 | 1,090 | 1,058 | 1,072 | 32,900 |
| 2018/07/18 | 1,071 | 1,095 | 1,071 | 1,090 | 16,200 |
| 2018/07/17 | 1,070 | 1,075 | 1,062 | 1,071 | 18,600 |
| 2018/07/13 | 1,075 | 1,076 | 1,057 | 1,071 | 38,800 |
| 2018/07/12 | 1,043 | 1,073 | 1,043 | 1,063 | 33,400 |
| 2018/07/11 | 1,071 | 1,071 | 1,043 | 1,051 | 17,000 |
| 2018/07/10 | 1,100 | 1,108 | 1,074 | 1,077 | 25,800 |
| 2018/07/09 | 1,069 | 1,093 | 1,057 | 1,091 | 28,200 |
| 2018/07/06 | 1,041 | 1,071 | 1,041 | 1,070 | 39,200 |
| 2018/07/05 | 1,079 | 1,079 | 1,034 | 1,040 | 161,800 |
| 2018/07/04 | 1,077 | 1,087 | 1,065 | 1,081 | 22,000 |
| 2018/07/03 | 1,100 | 1,113 | 1,069 | 1,078 | 35,200 |
| 2018/07/02 | 1,138 | 1,138 | 1,102 | 1,102 | 34,100 |
| 2018/06/29 | 1,135 | 1,140 | 1,111 | 1,140 | 23,400 |
| 2018/06/28 | 1,143 | 1,144 | 1,122 | 1,141 | 43,600 |
| 2018/06/27 | 1,159 | 1,169 | 1,139 | 1,150 | 65,700 |
| 2018/06/26 | 1,151 | 1,176 | 1,140 | 1,171 | 110,000 |
| 2018/06/25 | 1,182 | 1,191 | 1,160 | 1,164 | 39,200 |
| 2018/06/22 | 1,172 | 1,188 | 1,162 | 1,187 | 34,600 |
| 2018/06/21 | 1,180 | 1,197 | 1,180 | 1,182 | 36,400 |
| 2018/06/20 | 1,170 | 1,184 | 1,142 | 1,178 | 74,500 |
| 2018/06/19 | 1,207 | 1,210 | 1,170 | 1,175 | 111,000 |
| 2018/06/18 | 1,217 | 1,219 | 1,202 | 1,218 | 60,600 |
| 2018/06/15 | 1,225 | 1,237 | 1,215 | 1,225 | 45,500 |
| 2018/06/14 | 1,234 | 1,239 | 1,219 | 1,220 | 22,100 |
| 2018/06/13 | 1,225 | 1,243 | 1,219 | 1,242 | 26,800 |
| 2018/06/12 | 1,240 | 1,240 | 1,217 | 1,223 | 38,900 |
| 2018/06/11 | 1,237 | 1,242 | 1,227 | 1,242 | 24,700 |
| 2018/06/08 | 1,218 | 1,241 | 1,218 | 1,233 | 33,400 |
| 2018/06/07 | 1,235 | 1,236 | 1,215 | 1,219 | 32,700 |
| 2018/06/06 | 1,208 | 1,242 | 1,202 | 1,231 | 43,600 |
| 2018/06/05 | 1,208 | 1,208 | 1,198 | 1,207 | 34,400 |
| 2018/06/04 | 1,224 | 1,224 | 1,202 | 1,202 | 45,300 |
| 2018/06/01 | 1,209 | 1,215 | 1,195 | 1,206 | 30,800 |
| 2018/05/31 | 1,211 | 1,218 | 1,203 | 1,208 | 25,600 |
| 2018/05/30 | 1,203 | 1,210 | 1,194 | 1,204 | 59,500 |
| 2018/05/29 | 1,223 | 1,228 | 1,210 | 1,222 | 36,200 |
| 2018/05/28 | 1,223 | 1,234 | 1,219 | 1,223 | 26,200 |
| 2018/05/25 | 1,235 | 1,240 | 1,217 | 1,220 | 51,400 |
| 2018/05/24 | 1,259 | 1,259 | 1,237 | 1,240 | 29,800 |
| 2018/05/23 | 1,272 | 1,275 | 1,250 | 1,259 | 38,000 |
| 2018/05/22 | 1,270 | 1,281 | 1,256 | 1,265 | 36,500 |
| 2018/05/21 | 1,239 | 1,267 | 1,239 | 1,265 | 46,200 |
| 2018/05/18 | 1,237 | 1,242 | 1,221 | 1,229 | 35,200 |
| 2018/05/17 | 1,241 | 1,243 | 1,223 | 1,228 | 37,700 |
| 2018/05/16 | 1,280 | 1,283 | 1,231 | 1,239 | 74,300 |
| 2018/05/15 | 1,285 | 1,299 | 1,276 | 1,295 | 57,100 |
| 2018/05/14 | 1,332 | 1,332 | 1,282 | 1,282 | 78,600 |
| 2018/05/11 | 1,342 | 1,342 | 1,325 | 1,338 | 24,300 |
| 2018/05/10 | 1,321 | 1,346 | 1,319 | 1,344 | 28,000 |
| 2018/05/09 | 1,340 | 1,346 | 1,308 | 1,319 | 40,600 |
| 2018/05/08 | 1,350 | 1,358 | 1,339 | 1,345 | 42,800 |
| 2018/05/07 | 1,317 | 1,350 | 1,310 | 1,344 | 21,400 |
| 2018/05/02 | 1,323 | 1,323 | 1,302 | 1,317 | 19,900 |
| 2018/05/01 | 1,348 | 1,348 | 1,311 | 1,323 | 35,600 |
| 2018/04/27 | 1,348 | 1,355 | 1,318 | 1,337 | 61,700 |
| 2018/04/26 | 1,295 | 1,342 | 1,295 | 1,341 | 78,100 |
| 2018/04/25 | 1,271 | 1,292 | 1,259 | 1,291 | 43,100 |
| 2018/04/24 | 1,237 | 1,273 | 1,237 | 1,271 | 43,000 |
| 2018/04/23 | 1,241 | 1,241 | 1,221 | 1,235 | 24,200 |
| 2018/04/20 | 1,226 | 1,243 | 1,221 | 1,231 | 21,700 |
| 2018/04/19 | 1,233 | 1,234 | 1,212 | 1,223 | 23,800 |
| 2018/04/18 | 1,207 | 1,241 | 1,207 | 1,234 | 28,000 |
| 2018/04/17 | 1,221 | 1,227 | 1,187 | 1,202 | 33,900 |
| 2018/04/16 | 1,262 | 1,262 | 1,219 | 1,227 | 39,500 |
| 2018/04/13 | 1,247 | 1,256 | 1,239 | 1,255 | 23,500 |
| 2018/04/12 | 1,252 | 1,263 | 1,239 | 1,243 | 22,500 |
| 2018/04/11 | 1,254 | 1,259 | 1,236 | 1,256 | 81,300 |
| 2018/04/10 | 1,252 | 1,274 | 1,245 | 1,252 | 27,900 |
| 2018/04/09 | 1,238 | 1,260 | 1,208 | 1,244 | 70,400 |
| 2018/04/06 | 1,273 | 1,282 | 1,241 | 1,249 | 51,500 |
| 2018/04/05 | 1,262 | 1,286 | 1,244 | 1,273 | 47,000 |
| 2018/04/04 | 1,244 | 1,272 | 1,225 | 1,255 | 39,800 |
| 2018/04/03 | 1,222 | 1,243 | 1,220 | 1,230 | 33,600 |
| 2018/04/02 | 1,270 | 1,290 | 1,241 | 1,247 | 59,100 |
| 2018/03/30 | 1,288 | 1,290 | 1,259 | 1,265 | 33,100 |
| 2018/03/29 | 1,275 | 1,275 | 1,238 | 1,266 | 31,700 |
| 2018/03/28 | 1,235 | 1,273 | 1,229 | 1,245 | 33,700 |
| 2018/03/27 | 1,228 | 1,268 | 1,223 | 1,255 | 67,200 |
| 2018/03/26 | 1,201 | 1,206 | 1,136 | 1,200 | 132,100 |
| 2018/03/23 | 1,235 | 1,235 | 1,199 | 1,212 | 75,400 |
| 2018/03/22 | 1,254 | 1,275 | 1,252 | 1,271 | 32,700 |
| 2018/03/20 | 1,240 | 1,258 | 1,227 | 1,258 | 33,100 |
| 2018/03/19 | 1,298 | 1,298 | 1,225 | 1,258 | 74,600 |
| 2018/03/16 | 1,330 | 1,330 | 1,291 | 1,296 | 50,300 |
| 2018/03/15 | 1,328 | 1,329 | 1,272 | 1,324 | 51,600 |
| 2018/03/14 | 1,316 | 1,323 | 1,296 | 1,323 | 38,900 |
| 2018/03/13 | 1,310 | 1,336 | 1,301 | 1,324 | 40,000 |
| 2018/03/12 | 1,283 | 1,326 | 1,283 | 1,306 | 78,800 |
| 2018/03/09 | 1,270 | 1,287 | 1,255 | 1,262 | 57,200 |
| 2018/03/08 | 1,272 | 1,303 | 1,251 | 1,260 | 43,600 |
| 2018/03/07 | 1,255 | 1,282 | 1,241 | 1,272 | 58,000 |
| 2018/03/06 | 1,271 | 1,293 | 1,253 | 1,261 | 80,600 |
| 2018/03/05 | 1,317 | 1,325 | 1,243 | 1,253 | 86,700 |
| 2018/03/02 | 1,293 | 1,334 | 1,280 | 1,328 | 66,900 |
| 2018/03/01 | 1,317 | 1,340 | 1,295 | 1,328 | 69,300 |
| 2018/02/28 | 1,338 | 1,359 | 1,325 | 1,335 | 83,800 |
| 2018/02/27 | 1,375 | 1,377 | 1,342 | 1,358 | 60,000 |
| 2018/02/26 | 1,399 | 1,426 | 1,371 | 1,382 | 67,700 |
| 2018/02/23 | 1,400 | 1,412 | 1,357 | 1,386 | 73,600 |
| 2018/02/22 | 1,403 | 1,410 | 1,361 | 1,398 | 82,400 |
| 2018/02/21 | 1,462 | 1,470 | 1,390 | 1,413 | 128,300 |
| 2018/02/20 | 1,380 | 1,432 | 1,349 | 1,432 | 132,800 |
| 2018/02/19 | 1,348 | 1,405 | 1,335 | 1,374 | 191,400 |
| 2018/02/16 | 1,335 | 1,360 | 1,292 | 1,327 | 137,700 |
| 2018/02/15 | 1,215 | 1,348 | 1,211 | 1,344 | 163,100 |
| 2018/02/14 | 1,230 | 1,250 | 1,185 | 1,215 | 102,700 |
| 2018/02/13 | 1,282 | 1,294 | 1,215 | 1,232 | 97,900 |
| 2018/02/09 | 1,237 | 1,278 | 1,217 | 1,272 | 116,200 |
| 2018/02/08 | 1,256 | 1,345 | 1,256 | 1,303 | 71,700 |
| 2018/02/07 | 1,369 | 1,369 | 1,245 | 1,248 | 135,200 |
| 2018/02/06 | 1,225 | 1,276 | 1,180 | 1,249 | 259,200 |
| 2018/02/05 | 1,275 | 1,298 | 1,257 | 1,285 | 161,000 |
| 2018/02/02 | 1,346 | 1,348 | 1,303 | 1,328 | 80,400 |
| 2018/02/01 | 1,303 | 1,365 | 1,303 | 1,359 | 84,600 |
| 2018/01/31 | 1,330 | 1,385 | 1,290 | 1,295 | 157,100 |
| 2018/01/30 | 1,402 | 1,402 | 1,302 | 1,339 | 225,200 |
| 2018/01/29 | 1,500 | 1,500 | 1,374 | 1,393 | 216,300 |
| 2018/01/26 | 1,429 | 1,506 | 1,413 | 1,485 | 240,000 |
| 2018/01/25 | 1,383 | 1,429 | 1,353 | 1,407 | 159,900 |
| 2018/01/24 | 1,311 | 1,430 | 1,291 | 1,359 | 265,500 |
| 2018/01/23 | 1,300 | 1,305 | 1,275 | 1,296 | 50,800 |
| 2018/01/22 | 1,283 | 1,303 | 1,277 | 1,288 | 72,000 |
| 2018/01/19 | 1,242 | 1,301 | 1,242 | 1,285 | 61,500 |
| 2018/01/18 | 1,245 | 1,265 | 1,241 | 1,241 | 55,700 |
| 2018/01/17 | 1,233 | 1,246 | 1,230 | 1,238 | 61,700 |
| 2018/01/16 | 1,271 | 1,276 | 1,250 | 1,257 | 64,600 |
| 2018/01/15 | 1,328 | 1,334 | 1,275 | 1,279 | 108,200 |
| 2018/01/12 | 1,312 | 1,328 | 1,291 | 1,328 | 63,100 |
| 2018/01/11 | 1,304 | 1,387 | 1,295 | 1,324 | 315,800 |
| 2018/01/10 | 1,320 | 1,325 | 1,300 | 1,312 | 117,500 |
| 2018/01/09 | 1,249 | 1,345 | 1,241 | 1,318 | 236,700 |
| 2018/01/05 | 1,206 | 1,228 | 1,190 | 1,207 | 82,900 |
| 2018/01/04 | 1,151 | 1,194 | 1,151 | 1,194 | 88,500 |