3277 (株)サンセイランディック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 962 | 967 | 958 | 958 | 4,900 | 958 |
| 2024-11-20 | 962 | 969 | 961 | 962 | 4,000 | 962 |
| 2024-11-19 | 965 | 971 | 963 | 964 | 10,800 | 964 |
| 2024-11-18 | 961 | 967 | 961 | 966 | 2,200 | 966 |
| 2024-11-15 | 975 | 975 | 962 | 969 | 8,200 | 969 |
| 2024-11-14 | 975 | 978 | 961 | 962 | 13,800 | 962 |
| 2024-11-13 | 962 | 976 | 962 | 973 | 10,700 | 973 |
| 2024-11-12 | 957 | 975 | 957 | 970 | 12,600 | 970 |
| 2024-11-11 | 953 | 958 | 953 | 955 | 4,800 | 955 |
| 2024-11-08 | 946 | 949 | 944 | 949 | 3,500 | 949 |
| 2024-11-07 | 936 | 947 | 936 | 947 | 4,400 | 947 |
| 2024-11-06 | 941 | 948 | 941 | 944 | 4,600 | 944 |
| 2024-11-05 | 948 | 948 | 940 | 943 | 6,300 | 943 |
| 2024-11-01 | 934 | 946 | 934 | 941 | 11,600 | 941 |
| 2024-10-31 | 934 | 945 | 926 | 937 | 18,200 | 937 |
| 2024-10-30 | 941 | 945 | 926 | 926 | 68,800 | 926 |
| 2024-10-29 | 940 | 946 | 939 | 944 | 7,000 | 944 |
| 2024-10-28 | 933 | 944 | 933 | 941 | 8,200 | 941 |
| 2024-10-25 | 940 | 940 | 926 | 937 | 12,200 | 937 |
| 2024-10-24 | 942 | 943 | 930 | 937 | 15,300 | 937 |
| 2024-10-23 | 954 | 954 | 942 | 942 | 17,200 | 942 |
| 2024-10-22 | 965 | 965 | 955 | 955 | 12,100 | 955 |
| 2024-10-21 | 967 | 967 | 960 | 962 | 3,200 | 962 |
| 2024-10-18 | 960 | 966 | 960 | 960 | 3,100 | 960 |
| 2024-10-17 | 962 | 964 | 958 | 959 | 5,200 | 959 |
| 2024-10-16 | 956 | 963 | 956 | 962 | 7,700 | 962 |
| 2024-10-15 | 956 | 970 | 955 | 962 | 13,900 | 962 |
| 2024-10-11 | 966 | 967 | 960 | 962 | 5,400 | 962 |
| 2024-10-10 | 965 | 969 | 959 | 960 | 7,900 | 960 |
| 2024-10-09 | 972 | 972 | 956 | 961 | 14,200 | 961 |
| 2024-10-08 | 985 | 985 | 970 | 972 | 7,100 | 972 |
| 2024-10-07 | 989 | 989 | 979 | 981 | 8,000 | 981 |
| 2024-10-04 | 978 | 984 | 966 | 981 | 49,700 | 981 |
| 2024-10-03 | 966 | 970 | 961 | 963 | 8,200 | 963 |
| 2024-10-02 | 959 | 961 | 953 | 960 | 5,100 | 960 |
| 2024-10-01 | 966 | 970 | 959 | 959 | 13,300 | 959 |
| 2024-09-30 | 948 | 962 | 945 | 955 | 17,200 | 955 |
| 2024-09-27 | 967 | 976 | 960 | 967 | 18,800 | 967 |
| 2024-09-26 | 968 | 979 | 968 | 979 | 18,600 | 979 |
| 2024-09-25 | 978 | 978 | 962 | 966 | 24,900 | 966 |
| 2024-09-24 | 974 | 974 | 960 | 965 | 11,400 | 965 |
| 2024-09-20 | 960 | 969 | 960 | 969 | 6,700 | 969 |
| 2024-09-19 | 969 | 969 | 956 | 958 | 14,500 | 958 |
| 2024-09-18 | 971 | 971 | 956 | 963 | 5,900 | 963 |
| 2024-09-17 | 958 | 970 | 958 | 960 | 11,600 | 960 |
| 2024-09-13 | 950 | 959 | 950 | 959 | 14,500 | 959 |
| 2024-09-12 | 942 | 962 | 942 | 956 | 8,100 | 956 |
| 2024-09-11 | 964 | 964 | 936 | 941 | 9,700 | 941 |
| 2024-09-10 | 969 | 969 | 962 | 967 | 4,700 | 967 |
| 2024-09-09 | 945 | 960 | 939 | 960 | 14,600 | 960 |
| 2024-09-06 | 959 | 961 | 951 | 953 | 13,500 | 953 |
| 2024-09-05 | 953 | 964 | 949 | 958 | 12,400 | 958 |
| 2024-09-04 | 960 | 965 | 951 | 953 | 90,600 | 953 |
| 2024-09-03 | 970 | 976 | 968 | 971 | 6,300 | 971 |
| 2024-09-02 | 975 | 977 | 968 | 968 | 9,500 | 968 |
| 2024-08-30 | 977 | 982 | 975 | 975 | 9,400 | 975 |
| 2024-08-29 | 981 | 986 | 977 | 977 | 11,800 | 977 |
| 2024-08-28 | 986 | 990 | 980 | 983 | 13,500 | 983 |
| 2024-08-27 | 984 | 989 | 983 | 989 | 7,300 | 989 |
| 2024-08-26 | 976 | 982 | 976 | 982 | 5,000 | 982 |
| 2024-08-23 | 969 | 976 | 969 | 975 | 9,000 | 975 |
| 2024-08-22 | 967 | 969 | 957 | 969 | 10,000 | 969 |
| 2024-08-21 | 961 | 969 | 958 | 958 | 5,300 | 958 |
| 2024-08-20 | 960 | 964 | 955 | 962 | 9,000 | 962 |
| 2024-08-19 | 949 | 958 | 948 | 948 | 13,100 | 948 |
| 2024-08-16 | 955 | 955 | 943 | 948 | 16,000 | 948 |
| 2024-08-15 | 946 | 951 | 940 | 947 | 10,300 | 947 |
| 2024-08-14 | 942 | 946 | 930 | 946 | 17,300 | 946 |
| 2024-08-13 | 937 | 947 | 922 | 935 | 31,200 | 935 |
| 2024-08-09 | 926 | 936 | 915 | 935 | 22,000 | 935 |
| 2024-08-08 | 905 | 930 | 905 | 922 | 18,300 | 922 |
| 2024-08-07 | 892 | 932 | 892 | 904 | 48,000 | 904 |
| 2024-08-06 | 890 | 930 | 890 | 917 | 72,600 | 917 |
| 2024-08-05 | 900 | 900 | 834 | 860 | 145,900 | 860 |
| 2024-08-02 | 941 | 942 | 921 | 925 | 80,800 | 925 |
| 2024-08-01 | 996 | 996 | 963 | 970 | 50,900 | 970 |
| 2024-07-31 | 985 | 996 | 982 | 996 | 14,700 | 996 |
| 2024-07-30 | 997 | 997 | 981 | 981 | 49,400 | 981 |
| 2024-07-29 | 991 | 996 | 988 | 996 | 17,300 | 996 |
| 2024-07-26 | 984 | 998 | 981 | 985 | 20,300 | 985 |
| 2024-07-25 | 991 | 999 | 978 | 984 | 45,900 | 984 |
| 2024-07-24 | 998 | 1,004 | 991 | 991 | 28,100 | 991 |
| 2024-07-23 | 1,001 | 1,006 | 998 | 1,004 | 13,600 | 1,004 |
| 2024-07-22 | 1,005 | 1,005 | 995 | 1,000 | 20,700 | 1,000 |
| 2024-07-19 | 1,003 | 1,006 | 998 | 1,006 | 17,100 | 1,006 |
| 2024-07-18 | 1,000 | 1,007 | 1,000 | 1,000 | 8,100 | 1,000 |
| 2024-07-17 | 1,001 | 1,006 | 1,000 | 1,002 | 12,000 | 1,002 |
| 2024-07-16 | 1,001 | 1,004 | 1,000 | 1,000 | 10,600 | 1,000 |
| 2024-07-12 | 999 | 1,008 | 999 | 1,000 | 11,500 | 1,000 |
| 2024-07-11 | 993 | 1,004 | 993 | 1,001 | 10,400 | 1,001 |
| 2024-07-10 | 1,000 | 1,000 | 988 | 991 | 53,800 | 991 |
| 2024-07-09 | 1,000 | 1,001 | 984 | 995 | 43,100 | 995 |
| 2024-07-08 | 1,006 | 1,007 | 999 | 999 | 13,000 | 999 |
| 2024-07-05 | 1,001 | 1,003 | 996 | 999 | 19,700 | 999 |
| 2024-07-04 | 1,006 | 1,006 | 999 | 1,000 | 15,200 | 1,000 |
| 2024-07-03 | 1,004 | 1,008 | 1,001 | 1,001 | 9,500 | 1,001 |
| 2024-07-02 | 1,008 | 1,010 | 1,004 | 1,004 | 8,500 | 1,004 |
| 2024-07-01 | 1,007 | 1,012 | 1,001 | 1,008 | 14,100 | 1,008 |
| 2024-06-28 | 1,014 | 1,014 | 1,004 | 1,006 | 7,600 | 1,006 |
| 2024-06-27 | 1,011 | 1,015 | 1,001 | 1,007 | 18,500 | 1,007 |
| 2024-06-26 | 1,014 | 1,020 | 1,011 | 1,020 | 20,300 | 1,020 |
| 2024-06-25 | 1,006 | 1,015 | 1,006 | 1,013 | 16,500 | 1,013 |
| 2024-06-24 | 1,010 | 1,010 | 1,003 | 1,009 | 18,800 | 1,009 |
| 2024-06-21 | 1,008 | 1,010 | 1,005 | 1,010 | 16,400 | 1,010 |
| 2024-06-20 | 1,008 | 1,009 | 1,005 | 1,008 | 4,900 | 1,008 |
| 2024-06-19 | 1,001 | 1,011 | 1,001 | 1,008 | 16,500 | 1,008 |
| 2024-06-18 | 1,008 | 1,012 | 1,001 | 1,001 | 28,900 | 1,001 |
| 2024-06-17 | 1,020 | 1,020 | 1,007 | 1,007 | 16,100 | 1,007 |
| 2024-06-14 | 1,021 | 1,033 | 1,019 | 1,019 | 23,400 | 1,019 |
| 2024-06-13 | 1,047 | 1,047 | 1,021 | 1,027 | 13,000 | 1,027 |
| 2024-06-12 | 1,045 | 1,047 | 1,038 | 1,044 | 22,400 | 1,044 |
| 2024-06-11 | 1,031 | 1,040 | 1,028 | 1,035 | 16,400 | 1,035 |
| 2024-06-10 | 1,008 | 1,023 | 1,008 | 1,023 | 13,100 | 1,023 |
| 2024-06-07 | 1,008 | 1,010 | 1,000 | 1,008 | 12,900 | 1,008 |
| 2024-06-06 | 1,010 | 1,010 | 1,001 | 1,001 | 7,300 | 1,001 |
| 2024-06-05 | 1,005 | 1,011 | 1,005 | 1,008 | 7,400 | 1,008 |
| 2024-06-04 | 1,008 | 1,013 | 1,003 | 1,005 | 10,900 | 1,005 |
| 2024-06-03 | 1,010 | 1,012 | 1,008 | 1,008 | 6,500 | 1,008 |
| 2024-05-31 | 986 | 1,006 | 986 | 1,006 | 15,700 | 1,006 |
| 2024-05-30 | 989 | 992 | 976 | 991 | 44,400 | 991 |
| 2024-05-29 | 996 | 1,001 | 990 | 996 | 22,500 | 996 |
| 2024-05-28 | 1,004 | 1,004 | 996 | 996 | 7,700 | 996 |
| 2024-05-27 | 997 | 999 | 992 | 996 | 16,800 | 996 |
| 2024-05-24 | 999 | 1,003 | 992 | 999 | 21,900 | 999 |
| 2024-05-23 | 1,010 | 1,010 | 997 | 1,000 | 14,000 | 1,000 |
| 2024-05-22 | 1,006 | 1,006 | 998 | 1,001 | 11,800 | 1,001 |
| 2024-05-21 | 1,006 | 1,012 | 1,003 | 1,003 | 11,200 | 1,003 |
| 2024-05-20 | 1,010 | 1,013 | 1,004 | 1,012 | 19,700 | 1,012 |
| 2024-05-17 | 995 | 1,005 | 995 | 1,003 | 7,700 | 1,003 |
| 2024-05-16 | 1,014 | 1,014 | 991 | 1,000 | 36,900 | 1,000 |
| 2024-05-15 | 1,010 | 1,012 | 992 | 993 | 73,200 | 993 |
| 2024-05-14 | 1,032 | 1,032 | 1,006 | 1,010 | 82,000 | 1,010 |
| 2024-05-13 | 1,040 | 1,048 | 1,027 | 1,048 | 28,100 | 1,048 |
| 2024-05-10 | 1,044 | 1,056 | 1,032 | 1,040 | 35,800 | 1,040 |
| 2024-05-09 | 1,063 | 1,063 | 1,040 | 1,040 | 21,500 | 1,040 |
| 2024-05-08 | 1,056 | 1,060 | 1,045 | 1,056 | 19,600 | 1,056 |
| 2024-05-07 | 1,079 | 1,079 | 1,049 | 1,049 | 24,200 | 1,049 |
| 2024-05-02 | 1,052 | 1,052 | 1,043 | 1,049 | 9,800 | 1,049 |
| 2024-05-01 | 1,030 | 1,044 | 1,030 | 1,043 | 24,700 | 1,043 |
| 2024-04-30 | 1,049 | 1,061 | 1,037 | 1,042 | 29,900 | 1,042 |
| 2024-04-26 | 1,038 | 1,038 | 1,019 | 1,019 | 71,000 | 1,019 |
| 2024-04-25 | 1,059 | 1,059 | 1,037 | 1,037 | 27,700 | 1,037 |
| 2024-04-24 | 1,049 | 1,060 | 1,041 | 1,060 | 24,500 | 1,060 |
| 2024-04-23 | 1,054 | 1,054 | 1,034 | 1,041 | 15,100 | 1,041 |
| 2024-04-22 | 1,032 | 1,047 | 1,027 | 1,040 | 23,800 | 1,040 |
| 2024-04-19 | 1,040 | 1,041 | 1,012 | 1,027 | 27,300 | 1,027 |
| 2024-04-18 | 1,042 | 1,051 | 1,039 | 1,040 | 14,400 | 1,040 |
| 2024-04-17 | 1,052 | 1,057 | 1,033 | 1,033 | 34,100 | 1,033 |
| 2024-04-16 | 1,078 | 1,078 | 1,042 | 1,045 | 41,500 | 1,045 |
| 2024-04-15 | 1,091 | 1,099 | 1,081 | 1,087 | 17,700 | 1,087 |
| 2024-04-12 | 1,103 | 1,128 | 1,090 | 1,095 | 34,300 | 1,095 |
| 2024-04-11 | 1,100 | 1,112 | 1,086 | 1,103 | 26,800 | 1,103 |
| 2024-04-10 | 1,152 | 1,156 | 1,116 | 1,117 | 49,700 | 1,117 |
| 2024-04-09 | 1,137 | 1,153 | 1,132 | 1,149 | 15,100 | 1,149 |
| 2024-04-08 | 1,150 | 1,159 | 1,128 | 1,137 | 31,900 | 1,137 |
| 2024-04-05 | 1,159 | 1,159 | 1,129 | 1,136 | 21,100 | 1,136 |
| 2024-04-04 | 1,125 | 1,172 | 1,125 | 1,168 | 46,700 | 1,168 |
| 2024-04-03 | 1,125 | 1,132 | 1,113 | 1,125 | 25,300 | 1,125 |
| 2024-04-02 | 1,145 | 1,155 | 1,111 | 1,133 | 39,400 | 1,133 |
| 2024-04-01 | 1,128 | 1,148 | 1,115 | 1,148 | 42,800 | 1,148 |
| 2024-03-29 | 1,086 | 1,130 | 1,083 | 1,130 | 77,500 | 1,130 |
| 2024-03-28 | 1,068 | 1,088 | 1,058 | 1,077 | 26,900 | 1,077 |
| 2024-03-27 | 1,056 | 1,066 | 1,056 | 1,061 | 41,200 | 1,061 |
| 2024-03-26 | 1,043 | 1,055 | 1,037 | 1,054 | 32,000 | 1,054 |
| 2024-03-25 | 1,031 | 1,046 | 1,031 | 1,045 | 30,500 | 1,045 |
| 2024-03-22 | 1,039 | 1,041 | 1,031 | 1,039 | 18,400 | 1,039 |
| 2024-03-21 | 1,048 | 1,058 | 1,036 | 1,039 | 35,000 | 1,039 |
| 2024-03-19 | 1,006 | 1,045 | 1,001 | 1,045 | 85,000 | 1,045 |
| 2024-03-18 | 1,004 | 1,006 | 994 | 1,001 | 22,600 | 1,001 |
| 2024-03-15 | 989 | 1,004 | 989 | 1,004 | 30,700 | 1,004 |
| 2024-03-14 | 988 | 995 | 987 | 988 | 21,600 | 988 |
| 2024-03-13 | 991 | 999 | 984 | 985 | 16,000 | 985 |
| 2024-03-12 | 994 | 994 | 980 | 991 | 24,300 | 991 |
| 2024-03-11 | 1,000 | 1,007 | 985 | 998 | 35,000 | 998 |
| 2024-03-08 | 996 | 1,007 | 995 | 998 | 17,900 | 998 |
| 2024-03-07 | 1,013 | 1,016 | 996 | 996 | 31,500 | 996 |
| 2024-03-06 | 995 | 1,013 | 993 | 1,013 | 27,600 | 1,013 |
| 2024-03-05 | 985 | 997 | 982 | 997 | 20,200 | 997 |
| 2024-03-04 | 1,004 | 1,004 | 980 | 981 | 56,400 | 981 |
| 2024-03-01 | 1,002 | 1,004 | 996 | 998 | 32,500 | 998 |
| 2024-02-29 | 1,005 | 1,015 | 1,001 | 1,002 | 28,900 | 1,002 |
| 2024-02-28 | 996 | 1,008 | 995 | 1,001 | 28,500 | 1,001 |
| 2024-02-27 | 1,005 | 1,007 | 993 | 1,000 | 55,700 | 1,000 |
| 2024-02-26 | 1,013 | 1,013 | 996 | 1,005 | 58,400 | 1,005 |
| 2024-02-22 | 1,028 | 1,028 | 1,010 | 1,013 | 17,900 | 1,013 |
| 2024-02-21 | 1,030 | 1,036 | 1,021 | 1,023 | 26,500 | 1,023 |
| 2024-02-20 | 1,040 | 1,040 | 1,028 | 1,035 | 48,300 | 1,035 |
| 2024-02-19 | 1,026 | 1,039 | 1,016 | 1,039 | 36,100 | 1,039 |
| 2024-02-16 | 1,019 | 1,022 | 999 | 1,015 | 107,400 | 1,015 |
| 2024-02-15 | 981 | 1,010 | 947 | 1,000 | 336,200 | 1,000 |
| 2024-02-14 | 1,075 | 1,096 | 1,061 | 1,090 | 115,900 | 1,090 |
| 2024-02-13 | 1,068 | 1,080 | 1,061 | 1,080 | 39,500 | 1,080 |
| 2024-02-09 | 1,083 | 1,091 | 1,068 | 1,068 | 28,200 | 1,068 |
| 2024-02-08 | 1,102 | 1,102 | 1,079 | 1,083 | 26,300 | 1,083 |
| 2024-02-07 | 1,101 | 1,115 | 1,096 | 1,102 | 23,300 | 1,102 |
| 2024-02-06 | 1,111 | 1,111 | 1,094 | 1,098 | 30,700 | 1,098 |
| 2024-02-05 | 1,097 | 1,114 | 1,080 | 1,110 | 53,000 | 1,110 |
| 2024-02-02 | 1,070 | 1,092 | 1,070 | 1,090 | 34,300 | 1,090 |
| 2024-02-01 | 1,061 | 1,079 | 1,060 | 1,066 | 51,100 | 1,066 |
| 2024-01-31 | 1,050 | 1,057 | 1,045 | 1,050 | 17,000 | 1,050 |
| 2024-01-30 | 1,048 | 1,062 | 1,048 | 1,051 | 72,000 | 1,051 |
| 2024-01-29 | 1,049 | 1,061 | 1,046 | 1,048 | 31,700 | 1,048 |
| 2024-01-26 | 1,041 | 1,045 | 1,036 | 1,039 | 16,000 | 1,039 |
| 2024-01-25 | 1,049 | 1,049 | 1,037 | 1,045 | 27,600 | 1,045 |
| 2024-01-24 | 1,061 | 1,064 | 1,049 | 1,049 | 18,600 | 1,049 |
| 2024-01-23 | 1,063 | 1,070 | 1,051 | 1,063 | 32,100 | 1,063 |
| 2024-01-22 | 1,037 | 1,072 | 1,037 | 1,065 | 55,700 | 1,065 |
| 2024-01-19 | 1,036 | 1,043 | 1,027 | 1,039 | 32,600 | 1,039 |
| 2024-01-18 | 1,019 | 1,029 | 1,017 | 1,027 | 24,900 | 1,027 |
| 2024-01-17 | 1,034 | 1,043 | 1,019 | 1,019 | 29,600 | 1,019 |
| 2024-01-16 | 1,036 | 1,051 | 1,031 | 1,037 | 29,400 | 1,037 |
| 2024-01-15 | 1,021 | 1,046 | 1,021 | 1,044 | 44,200 | 1,044 |
| 2024-01-12 | 1,028 | 1,030 | 1,019 | 1,021 | 28,600 | 1,021 |
| 2024-01-11 | 1,037 | 1,044 | 1,027 | 1,031 | 24,700 | 1,031 |
| 2024-01-10 | 1,039 | 1,041 | 1,028 | 1,035 | 24,500 | 1,035 |
| 2024-01-09 | 1,019 | 1,039 | 1,015 | 1,039 | 47,600 | 1,039 |
| 2024-01-05 | 1,003 | 1,010 | 998 | 1,010 | 24,600 | 1,010 |
| 2024-01-04 | 1,001 | 1,004 | 991 | 1,003 | 74,800 | 1,003 |
分割・併合履歴 ： なし
