3277 (株)サンセイランディックの時系列データ [2017年度]

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

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3277 (株)サンセイランディック の時系列データ [2017年度]

3277 (株)サンセイランディックの時系列データ [2017年度]