3277 (株)サンセイランディック の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 839 | 844 | 831 | 841 | 43,700 | 841 |
| 2015-12-29 | 831 | 841 | 827 | 837 | 29,600 | 837 |
| 2015-12-28 | 820 | 848 | 820 | 841 | 37,800 | 841 |
| 2015-12-25 | 842 | 842 | 821 | 833 | 44,800 | 833 |
| 2015-12-24 | 847 | 847 | 829 | 840 | 76,500 | 840 |
| 2015-12-22 | 886 | 894 | 827 | 832 | 170,900 | 832 |
| 2015-12-21 | 830 | 882 | 830 | 866 | 119,300 | 866 |
| 2015-12-18 | 827 | 855 | 823 | 827 | 96,300 | 827 |
| 2015-12-17 | 825 | 865 | 814 | 840 | 183,200 | 840 |
| 2015-12-16 | 790 | 916 | 788 | 810 | 500,600 | 810 |
| 2015-12-15 | 795 | 805 | 774 | 779 | 45,800 | 779 |
| 2015-12-14 | 775 | 792 | 771 | 790 | 65,900 | 790 |
| 2015-12-11 | 800 | 809 | 787 | 790 | 67,200 | 790 |
| 2015-12-10 | 804 | 804 | 790 | 793 | 81,100 | 793 |
| 2015-12-09 | 820 | 821 | 810 | 810 | 38,500 | 810 |
| 2015-12-08 | 822 | 831 | 815 | 824 | 45,100 | 824 |
| 2015-12-07 | 824 | 832 | 814 | 816 | 58,200 | 816 |
| 2015-12-04 | 830 | 831 | 809 | 812 | 120,700 | 812 |
| 2015-12-03 | 859 | 859 | 829 | 840 | 66,300 | 840 |
| 2015-12-02 | 853 | 859 | 849 | 859 | 20,200 | 859 |
| 2015-12-01 | 845 | 857 | 832 | 854 | 56,800 | 854 |
| 2015-11-30 | 862 | 862 | 847 | 849 | 20,500 | 849 |
| 2015-11-27 | 865 | 865 | 854 | 858 | 18,500 | 858 |
| 2015-11-26 | 854 | 871 | 854 | 865 | 33,700 | 865 |
| 2015-11-25 | 851 | 872 | 851 | 856 | 25,700 | 856 |
| 2015-11-24 | 836 | 852 | 833 | 851 | 48,800 | 851 |
| 2015-11-20 | 859 | 859 | 836 | 840 | 78,100 | 840 |
| 2015-11-19 | 866 | 867 | 849 | 856 | 58,800 | 856 |
| 2015-11-18 | 881 | 890 | 860 | 860 | 51,000 | 860 |
| 2015-11-17 | 879 | 889 | 865 | 871 | 64,200 | 871 |
| 2015-11-16 | 890 | 894 | 845 | 872 | 250,000 | 872 |
| 2015-11-13 | 990 | 990 | 956 | 980 | 26,200 | 980 |
| 2015-11-12 | 988 | 993 | 982 | 988 | 23,000 | 988 |
| 2015-11-11 | 965 | 990 | 965 | 978 | 22,400 | 978 |
| 2015-11-10 | 969 | 975 | 956 | 957 | 54,400 | 957 |
| 2015-11-09 | 981 | 985 | 969 | 969 | 45,800 | 969 |
| 2015-11-06 | 970 | 985 | 968 | 981 | 48,700 | 981 |
| 2015-11-05 | 974 | 981 | 961 | 963 | 29,500 | 963 |
| 2015-11-04 | 980 | 986 | 969 | 972 | 28,700 | 972 |
| 2015-11-02 | 988 | 988 | 979 | 982 | 37,500 | 982 |
| 2015-10-30 | 1,007 | 1,020 | 988 | 993 | 62,400 | 993 |
| 2015-10-29 | 1,023 | 1,023 | 1,007 | 1,010 | 18,700 | 1,010 |
| 2015-10-28 | 1,013 | 1,028 | 1,010 | 1,015 | 29,300 | 1,015 |
| 2015-10-27 | 1,000 | 1,008 | 1,000 | 1,002 | 15,800 | 1,002 |
| 2015-10-26 | 1,012 | 1,012 | 995 | 1,003 | 35,700 | 1,003 |
| 2015-10-23 | 1,000 | 1,010 | 996 | 1,001 | 25,300 | 1,001 |
| 2015-10-22 | 987 | 999 | 987 | 992 | 12,500 | 992 |
| 2015-10-21 | 991 | 996 | 988 | 992 | 21,000 | 992 |
| 2015-10-20 | 991 | 997 | 983 | 991 | 15,500 | 991 |
| 2015-10-19 | 987 | 995 | 980 | 988 | 21,800 | 988 |
| 2015-10-16 | 1,010 | 1,010 | 985 | 995 | 28,500 | 995 |
| 2015-10-15 | 975 | 1,007 | 960 | 1,006 | 22,500 | 1,006 |
| 2015-10-14 | 1,005 | 1,009 | 950 | 978 | 55,400 | 978 |
| 2015-10-13 | 1,011 | 1,027 | 1,006 | 1,010 | 19,300 | 1,010 |
| 2015-10-09 | 1,034 | 1,034 | 1,010 | 1,021 | 29,400 | 1,021 |
| 2015-10-08 | 1,020 | 1,044 | 1,010 | 1,035 | 44,900 | 1,035 |
| 2015-10-07 | 1,005 | 1,022 | 997 | 1,020 | 32,100 | 1,020 |
| 2015-10-06 | 1,036 | 1,055 | 1,007 | 1,012 | 44,200 | 1,012 |
| 2015-10-05 | 1,018 | 1,035 | 1,004 | 1,023 | 30,200 | 1,023 |
| 2015-10-02 | 1,007 | 1,024 | 993 | 997 | 28,600 | 997 |
| 2015-10-01 | 1,009 | 1,026 | 1,001 | 1,007 | 21,900 | 1,007 |
| 2015-09-30 | 991 | 1,009 | 982 | 1,009 | 25,600 | 1,009 |
| 2015-09-29 | 1,027 | 1,027 | 976 | 985 | 38,800 | 985 |
| 2015-09-28 | 995 | 1,040 | 971 | 1,036 | 45,300 | 1,036 |
| 2015-09-25 | 1,013 | 1,013 | 966 | 983 | 30,600 | 983 |
| 2015-09-24 | 984 | 993 | 984 | 987 | 16,400 | 987 |
| 2015-09-18 | 983 | 1,002 | 971 | 999 | 19,900 | 999 |
| 2015-09-17 | 983 | 1,009 | 975 | 997 | 26,100 | 997 |
| 2015-09-16 | 1,003 | 1,011 | 970 | 981 | 39,200 | 981 |
| 2015-09-15 | 1,046 | 1,046 | 1,003 | 1,012 | 31,700 | 1,012 |
| 2015-09-14 | 1,045 | 1,054 | 1,017 | 1,017 | 27,200 | 1,017 |
| 2015-09-11 | 1,009 | 1,058 | 1,009 | 1,044 | 59,000 | 1,044 |
| 2015-09-10 | 1,000 | 1,045 | 990 | 1,039 | 48,100 | 1,039 |
| 2015-09-09 | 998 | 1,038 | 965 | 1,038 | 95,300 | 1,038 |
| 2015-09-08 | 972 | 995 | 933 | 940 | 59,500 | 940 |
| 2015-09-07 | 980 | 1,005 | 952 | 968 | 78,100 | 968 |
| 2015-09-04 | 1,050 | 1,050 | 941 | 976 | 188,000 | 976 |
| 2015-09-03 | 1,045 | 1,082 | 1,045 | 1,050 | 75,300 | 1,050 |
| 2015-09-02 | 996 | 1,085 | 996 | 1,045 | 138,900 | 1,045 |
| 2015-09-01 | 1,099 | 1,110 | 1,020 | 1,026 | 150,200 | 1,026 |
| 2015-08-31 | 1,000 | 1,098 | 1,000 | 1,097 | 204,500 | 1,097 |
| 2015-08-28 | 1,011 | 1,048 | 984 | 1,018 | 161,100 | 1,018 |
| 2015-08-27 | 1,010 | 1,065 | 987 | 1,009 | 202,000 | 1,009 |
| 2015-08-26 | 923 | 974 | 908 | 966 | 135,700 | 966 |
| 2015-08-25 | 890 | 1,029 | 840 | 893 | 348,500 | 893 |
| 2015-08-24 | 1,120 | 1,120 | 935 | 950 | 324,300 | 950 |
| 2015-08-21 | 1,048 | 1,125 | 1,030 | 1,120 | 218,500 | 1,120 |
| 2015-08-20 | 1,068 | 1,094 | 1,055 | 1,081 | 100,200 | 1,081 |
| 2015-08-19 | 1,050 | 1,083 | 1,027 | 1,051 | 113,400 | 1,051 |
| 2015-08-18 | 1,024 | 1,055 | 1,023 | 1,052 | 47,800 | 1,052 |
| 2015-08-17 | 1,049 | 1,058 | 1,017 | 1,047 | 95,800 | 1,047 |
| 2015-08-14 | 1,004 | 1,050 | 1,004 | 1,043 | 257,900 | 1,043 |
| 2015-08-13 | 988 | 1,019 | 975 | 989 | 140,000 | 989 |
| 2015-08-12 | 949 | 986 | 944 | 968 | 167,900 | 968 |
| 2015-08-11 | 935 | 964 | 930 | 950 | 91,000 | 950 |
| 2015-08-10 | 883 | 988 | 882 | 958 | 266,000 | 958 |
| 2015-08-07 | 883 | 884 | 871 | 882 | 41,400 | 882 |
| 2015-08-06 | 873 | 890 | 872 | 875 | 29,000 | 875 |
| 2015-08-05 | 888 | 894 | 879 | 883 | 33,200 | 883 |
| 2015-08-04 | 874 | 887 | 864 | 884 | 41,300 | 884 |
| 2015-08-03 | 894 | 894 | 859 | 870 | 48,000 | 870 |
| 2015-07-31 | 886 | 886 | 872 | 879 | 40,900 | 879 |
| 2015-07-30 | 886 | 911 | 859 | 888 | 179,000 | 888 |
| 2015-07-29 | 893 | 903 | 876 | 880 | 93,300 | 880 |
| 2015-07-28 | 879 | 916 | 859 | 900 | 516,100 | 900 |
| 2015-07-27 | 846 | 846 | 824 | 837 | 38,000 | 837 |
| 2015-07-24 | 826 | 840 | 826 | 836 | 26,300 | 836 |
| 2015-07-23 | 833 | 833 | 821 | 828 | 17,700 | 828 |
| 2015-07-22 | 828 | 840 | 821 | 834 | 36,000 | 834 |
| 2015-07-21 | 821 | 828 | 815 | 820 | 15,900 | 820 |
| 2015-07-17 | 821 | 830 | 821 | 821 | 13,100 | 821 |
| 2015-07-16 | 818 | 831 | 818 | 826 | 20,300 | 826 |
| 2015-07-15 | 822 | 824 | 815 | 817 | 20,000 | 817 |
| 2015-07-14 | 815 | 827 | 814 | 823 | 38,800 | 823 |
| 2015-07-13 | 804 | 818 | 802 | 807 | 19,200 | 807 |
| 2015-07-10 | 797 | 816 | 794 | 804 | 43,000 | 804 |
| 2015-07-09 | 770 | 786 | 746 | 782 | 85,000 | 782 |
| 2015-07-08 | 841 | 841 | 793 | 793 | 95,600 | 793 |
| 2015-07-07 | 820 | 849 | 820 | 835 | 61,600 | 835 |
| 2015-07-06 | 820 | 829 | 809 | 812 | 39,000 | 812 |
| 2015-07-03 | 840 | 842 | 821 | 832 | 49,700 | 832 |
| 2015-07-02 | 842 | 843 | 832 | 832 | 32,400 | 832 |
| 2015-07-01 | 817 | 845 | 813 | 838 | 65,100 | 838 |
| 2015-06-30 | 803 | 820 | 803 | 817 | 90,600 | 817 |
| 2015-06-29 | 820 | 830 | 806 | 806 | 79,400 | 806 |
| 2015-06-26 | 835 | 837 | 821 | 827 | 115,900 | 827 |
| 2015-06-25 | 871 | 872 | 855 | 855 | 93,800 | 855 |
| 2015-06-24 | 880 | 882 | 867 | 871 | 91,100 | 871 |
| 2015-06-23 | 855 | 863 | 854 | 860 | 106,600 | 860 |
| 2015-06-22 | 846 | 856 | 846 | 853 | 52,400 | 853 |
| 2015-06-19 | 850 | 856 | 841 | 845 | 50,900 | 845 |
| 2015-06-18 | 847 | 855 | 845 | 850 | 42,500 | 850 |
| 2015-06-17 | 856 | 856 | 843 | 849 | 56,800 | 849 |
| 2015-06-16 | 846 | 854 | 844 | 853 | 78,200 | 853 |
| 2015-06-15 | 832 | 843 | 830 | 840 | 33,400 | 840 |
| 2015-06-12 | 824 | 835 | 824 | 834 | 23,000 | 834 |
| 2015-06-11 | 824 | 828 | 820 | 824 | 30,400 | 824 |
| 2015-06-10 | 829 | 833 | 824 | 825 | 25,100 | 825 |
| 2015-06-09 | 837 | 838 | 828 | 828 | 21,400 | 828 |
| 2015-06-08 | 835 | 849 | 835 | 838 | 70,900 | 838 |
| 2015-06-05 | 820 | 826 | 820 | 824 | 35,300 | 824 |
| 2015-06-04 | 827 | 829 | 822 | 824 | 35,200 | 824 |
| 2015-06-03 | 825 | 826 | 820 | 826 | 21,200 | 826 |
| 2015-06-02 | 827 | 828 | 820 | 821 | 41,500 | 821 |
| 2015-06-01 | 820 | 825 | 818 | 825 | 34,800 | 825 |
| 2015-05-29 | 816 | 821 | 807 | 817 | 60,300 | 817 |
| 2015-05-28 | 822 | 822 | 811 | 815 | 58,300 | 815 |
| 2015-05-27 | 823 | 825 | 817 | 818 | 44,300 | 818 |
| 2015-05-26 | 824 | 825 | 817 | 822 | 51,500 | 822 |
| 2015-05-25 | 804 | 822 | 804 | 815 | 81,500 | 815 |
| 2015-05-22 | 797 | 797 | 790 | 795 | 31,600 | 795 |
| 2015-05-21 | 800 | 800 | 790 | 795 | 45,300 | 795 |
| 2015-05-20 | 799 | 799 | 794 | 797 | 55,100 | 797 |
| 2015-05-19 | 787 | 798 | 785 | 794 | 71,800 | 794 |
| 2015-05-18 | 768 | 790 | 766 | 786 | 267,600 | 786 |
| 2015-05-15 | 825 | 830 | 823 | 828 | 20,400 | 828 |
| 2015-05-14 | 825 | 830 | 823 | 824 | 40,000 | 824 |
| 2015-05-13 | 832 | 836 | 825 | 831 | 26,500 | 831 |
| 2015-05-12 | 843 | 843 | 832 | 836 | 46,800 | 836 |
| 2015-05-11 | 845 | 846 | 836 | 837 | 49,400 | 837 |
| 2015-05-08 | 819 | 842 | 811 | 839 | 117,300 | 839 |
| 2015-05-07 | 811 | 821 | 806 | 811 | 50,400 | 811 |
| 2015-05-01 | 830 | 832 | 805 | 813 | 108,300 | 813 |
| 2015-04-30 | 846 | 847 | 821 | 834 | 83,200 | 834 |
| 2015-04-28 | 853 | 854 | 844 | 850 | 91,300 | 850 |
| 2015-04-27 | 850 | 854 | 845 | 852 | 45,800 | 852 |
| 2015-04-24 | 854 | 854 | 846 | 848 | 51,500 | 848 |
| 2015-04-23 | 853 | 854 | 848 | 850 | 39,600 | 850 |
| 2015-04-22 | 847 | 853 | 845 | 851 | 33,400 | 851 |
| 2015-04-21 | 841 | 854 | 840 | 846 | 61,800 | 846 |
| 2015-04-20 | 847 | 859 | 837 | 839 | 61,200 | 839 |
| 2015-04-17 | 851 | 862 | 848 | 850 | 62,800 | 850 |
| 2015-04-16 | 870 | 870 | 850 | 862 | 74,300 | 862 |
| 2015-04-15 | 858 | 871 | 857 | 868 | 60,300 | 868 |
| 2015-04-14 | 856 | 865 | 853 | 862 | 115,400 | 862 |
| 2015-04-13 | 851 | 867 | 847 | 854 | 95,800 | 854 |
| 2015-04-10 | 862 | 868 | 850 | 852 | 81,600 | 852 |
| 2015-04-09 | 874 | 885 | 860 | 861 | 193,000 | 861 |
| 2015-04-08 | 880 | 884 | 857 | 870 | 176,100 | 870 |
| 2015-04-07 | 849 | 884 | 843 | 884 | 301,800 | 884 |
| 2015-04-06 | 826 | 848 | 825 | 843 | 133,000 | 843 |
| 2015-04-03 | 825 | 829 | 822 | 826 | 46,200 | 826 |
| 2015-04-02 | 825 | 827 | 821 | 824 | 24,600 | 824 |
| 2015-04-01 | 826 | 828 | 815 | 825 | 24,600 | 825 |
| 2015-03-31 | 827 | 831 | 818 | 823 | 51,400 | 823 |
| 2015-03-30 | 810 | 826 | 808 | 822 | 68,800 | 822 |
| 2015-03-27 | 822 | 828 | 811 | 820 | 47,600 | 820 |
| 2015-03-26 | 830 | 831 | 814 | 819 | 73,900 | 819 |
| 2015-03-25 | 830 | 840 | 828 | 832 | 58,600 | 832 |
| 2015-03-24 | 830 | 850 | 825 | 834 | 191,800 | 834 |
| 2015-03-23 | 825 | 826 | 821 | 824 | 35,200 | 824 |
| 2015-03-20 | 821 | 824 | 820 | 823 | 32,900 | 823 |
| 2015-03-19 | 821 | 823 | 817 | 823 | 37,800 | 823 |
| 2015-03-18 | 817 | 829 | 817 | 825 | 54,900 | 825 |
| 2015-03-17 | 823 | 823 | 812 | 817 | 48,800 | 817 |
| 2015-03-16 | 825 | 830 | 815 | 822 | 86,700 | 822 |
| 2015-03-13 | 810 | 818 | 807 | 818 | 84,900 | 818 |
| 2015-03-12 | 793 | 801 | 791 | 800 | 69,500 | 800 |
| 2015-03-11 | 784 | 799 | 782 | 793 | 32,800 | 793 |
| 2015-03-10 | 786 | 789 | 780 | 784 | 34,100 | 784 |
| 2015-03-09 | 790 | 790 | 776 | 784 | 45,100 | 784 |
| 2015-03-06 | 786 | 794 | 785 | 788 | 28,600 | 788 |
| 2015-03-05 | 790 | 796 | 783 | 785 | 30,100 | 785 |
| 2015-03-04 | 783 | 796 | 782 | 791 | 42,900 | 791 |
| 2015-03-03 | 799 | 805 | 783 | 795 | 63,900 | 795 |
| 2015-03-02 | 802 | 807 | 797 | 802 | 39,700 | 802 |
| 2015-02-27 | 810 | 815 | 802 | 807 | 61,600 | 807 |
| 2015-02-26 | 816 | 819 | 801 | 812 | 53,000 | 812 |
| 2015-02-25 | 821 | 821 | 805 | 811 | 41,400 | 811 |
| 2015-02-24 | 802 | 819 | 802 | 819 | 116,700 | 819 |
| 2015-02-23 | 799 | 805 | 791 | 802 | 162,600 | 802 |
| 2015-02-20 | 771 | 783 | 768 | 772 | 65,500 | 772 |
| 2015-02-19 | 773 | 776 | 759 | 768 | 52,200 | 768 |
| 2015-02-18 | 783 | 783 | 773 | 773 | 41,200 | 773 |
| 2015-02-17 | 756 | 790 | 748 | 785 | 84,800 | 785 |
| 2015-02-16 | 748 | 805 | 738 | 763 | 208,400 | 763 |
| 2015-02-13 | 770 | 783 | 770 | 777 | 45,900 | 777 |
| 2015-02-12 | 773 | 782 | 764 | 768 | 63,200 | 768 |
| 2015-02-10 | 744 | 763 | 740 | 763 | 43,500 | 763 |
| 2015-02-09 | 755 | 761 | 739 | 744 | 66,100 | 744 |
| 2015-02-06 | 765 | 765 | 741 | 754 | 124,000 | 754 |
| 2015-02-05 | 785 | 786 | 761 | 767 | 117,400 | 767 |
| 2015-02-04 | 800 | 804 | 789 | 791 | 56,700 | 791 |
| 2015-02-03 | 805 | 811 | 798 | 799 | 68,700 | 799 |
| 2015-02-02 | 805 | 817 | 804 | 806 | 57,500 | 806 |
| 2015-01-30 | 817 | 821 | 806 | 813 | 72,400 | 813 |
| 2015-01-29 | 810 | 823 | 810 | 815 | 148,300 | 815 |
| 2015-01-28 | 816 | 830 | 809 | 814 | 43,500 | 814 |
| 2015-01-27 | 808 | 821 | 807 | 814 | 48,100 | 814 |
| 2015-01-26 | 812 | 812 | 804 | 808 | 35,200 | 808 |
| 2015-01-23 | 806 | 815 | 805 | 808 | 37,500 | 808 |
| 2015-01-22 | 812 | 815 | 803 | 805 | 44,900 | 805 |
| 2015-01-21 | 823 | 823 | 810 | 813 | 51,500 | 813 |
| 2015-01-20 | 825 | 825 | 818 | 823 | 19,400 | 823 |
| 2015-01-19 | 829 | 829 | 816 | 823 | 27,300 | 823 |
| 2015-01-16 | 827 | 828 | 813 | 826 | 73,100 | 826 |
| 2015-01-15 | 831 | 833 | 826 | 828 | 48,200 | 828 |
| 2015-01-14 | 829 | 833 | 826 | 831 | 44,100 | 831 |
| 2015-01-13 | 826 | 829 | 817 | 828 | 62,900 | 828 |
| 2015-01-09 | 830 | 835 | 820 | 820 | 42,800 | 820 |
| 2015-01-08 | 840 | 845 | 822 | 825 | 78,200 | 825 |
| 2015-01-07 | 820 | 840 | 820 | 835 | 36,000 | 835 |
| 2015-01-06 | 835 | 838 | 821 | 824 | 60,500 | 824 |
| 2015-01-05 | 838 | 849 | 836 | 848 | 44,400 | 848 |
分割・併合履歴 ： なし
