3277 (株)サンセイランディックの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	810	821	809	821	12,000	821
2021-12-29	800	836	800	810	43,100	810
2021-12-28	817	831	816	830	52,900	830
2021-12-27	820	821	813	818	15,200	818
2021-12-24	824	826	819	820	13,600	820
2021-12-23	819	823	815	819	7,000	819
2021-12-22	826	827	816	819	8,600	819
2021-12-21	810	825	810	825	21,500	825
2021-12-20	820	820	808	810	9,000	810
2021-12-17	831	831	820	820	16,000	820
2021-12-16	826	832	825	829	7,700	829
2021-12-15	831	832	826	826	7,600	826
2021-12-14	830	831	825	828	10,500	828
2021-12-13	829	831	824	831	6,600	831
2021-12-10	826	830	818	830	21,700	830
2021-12-09	824	825	820	825	16,900	825
2021-12-08	812	826	806	824	14,800	824
2021-12-07	795	811	791	811	16,000	811
2021-12-06	804	804	789	789	13,500	789
2021-12-03	780	804	779	804	17,800	804
2021-12-02	789	790	780	780	14,500	780
2021-12-01	778	801	778	788	36,800	788
2021-11-30	799	799	778	778	19,600	778
2021-11-29	789	795	780	782	25,600	782
2021-11-26	804	805	795	795	13,200	795
2021-11-25	810	810	800	804	11,200	804
2021-11-24	810	816	806	809	13,600	809
2021-11-22	813	813	801	809	15,100	809
2021-11-19	822	822	813	813	13,800	813
2021-11-18	825	825	820	821	9,400	821
2021-11-17	826	828	825	825	8,400	825
2021-11-16	831	835	825	825	9,200	825
2021-11-15	834	834	825	829	27,600	829
2021-11-12	829	835	829	834	9,800	834
2021-11-11	825	831	824	826	5,500	826
2021-11-10	830	830	825	827	4,100	827
2021-11-09	835	835	823	823	6,600	823
2021-11-08	828	833	825	830	8,400	830
2021-11-05	833	836	826	828	8,000	828
2021-11-04	834	839	833	837	6,100	837
2021-11-02	839	839	834	838	5,400	838
2021-11-01	832	840	827	840	4,900	840
2021-10-29	830	832	827	832	4,300	832
2021-10-28	827	834	827	829	5,100	829
2021-10-27	830	834	827	834	6,100	834
2021-10-26	830	834	829	831	5,100	831
2021-10-25	829	833	829	829	4,600	829
2021-10-22	828	830	827	829	2,900	829
2021-10-21	837	837	826	831	5,500	831
2021-10-20	840	840	835	837	6,200	837
2021-10-19	836	839	835	837	4,700	837
2021-10-18	831	840	829	840	10,800	840
2021-10-15	825	830	823	830	5,100	830
2021-10-14	821	825	820	825	5,100	825
2021-10-13	827	828	815	828	14,500	828
2021-10-12	824	831	819	827	11,800	827
2021-10-11	820	836	820	832	9,700	832
2021-10-08	814	820	814	820	8,400	820
2021-10-07	804	817	804	811	21,600	811
2021-10-06	805	810	798	804	13,200	804
2021-10-05	814	814	793	807	22,600	807
2021-10-04	830	832	810	817	30,400	817
2021-10-01	828	829	822	823	13,300	823
2021-09-30	838	838	828	828	4,400	828
2021-09-29	828	840	828	838	9,600	838
2021-09-28	834	835	827	835	22,100	835
2021-09-27	831	834	830	833	7,000	833
2021-09-24	829	835	829	835	9,900	835
2021-09-22	828	833	822	827	12,200	827
2021-09-21	815	830	815	828	28,900	828
2021-09-17	827	838	820	838	13,500	838
2021-09-16	825	826	811	826	19,900	826
2021-09-15	829	831	822	828	11,500	828
2021-09-14	840	841	828	836	18,200	836
2021-09-13	840	841	831	841	14,800	841
2021-09-10	834	840	831	840	15,000	840
2021-09-09	830	836	827	834	10,500	834
2021-09-08	823	831	823	829	8,600	829
2021-09-07	830	830	820	821	10,700	821
2021-09-06	829	830	825	828	8,900	828
2021-09-03	823	831	821	827	11,800	827
2021-09-02	817	829	817	823	14,200	823
2021-09-01	812	818	812	815	11,500	815
2021-08-31	807	817	807	812	9,600	812
2021-08-30	813	814	807	808	6,700	808
2021-08-27	805	809	805	807	4,300	807
2021-08-26	800	812	800	811	12,100	811
2021-08-25	811	815	797	797	11,300	797
2021-08-24	801	814	801	809	8,900	809
2021-08-23	791	804	791	801	15,000	801
2021-08-20	792	800	778	778	19,600	778
2021-08-19	800	817	790	797	33,300	797
2021-08-18	794	814	786	800	23,600	800
2021-08-17	825	825	792	792	63,700	792
2021-08-16	835	835	818	824	43,500	824
2021-08-13	842	862	802	835	89,000	835
2021-08-12	870	887	868	887	22,800	887
2021-08-11	859	874	859	874	10,300	874
2021-08-10	860	864	855	859	9,900	859
2021-08-06	863	866	857	860	5,300	860
2021-08-05	861	868	860	863	9,000	863
2021-08-04	873	873	862	862	6,700	862
2021-08-03	890	890	875	875	5,300	875
2021-08-02	884	893	880	888	11,300	888
2021-07-30	898	898	886	888	13,100	888
2021-07-29	895	896	890	896	10,600	896
2021-07-28	888	895	888	889	7,400	889
2021-07-27	874	900	869	900	36,700	900
2021-07-26	872	876	867	874	11,600	874
2021-07-21	874	874	861	861	7,800	861
2021-07-20	860	866	858	859	18,700	859
2021-07-19	874	874	861	864	13,300	864
2021-07-16	868	883	868	881	10,000	881
2021-07-15	875	875	865	865	6,900	865
2021-07-14	889	889	874	875	5,700	875
2021-07-13	885	889	880	889	11,900	889
2021-07-12	881	886	870	874	10,900	874
2021-07-09	870	875	852	866	29,100	866
2021-07-08	901	901	874	874	16,300	874
2021-07-07	904	905	896	901	13,700	901
2021-07-06	888	908	888	907	24,400	907
2021-07-05	888	891	887	888	12,000	888
2021-07-02	878	886	877	886	23,600	886
2021-07-01	866	873	866	871	11,700	871
2021-06-30	868	868	862	863	17,400	863
2021-06-29	870	876	862	862	72,200	862
2021-06-28	879	888	876	888	149,900	888
2021-06-25	878	880	874	877	28,700	877
2021-06-24	875	878	870	874	16,000	874
2021-06-23	871	877	871	877	12,500	877
2021-06-22	884	884	874	874	10,000	874
2021-06-21	877	885	871	871	31,700	871
2021-06-18	893	893	881	883	37,700	883
2021-06-17	886	894	886	893	51,100	893
2021-06-16	885	896	884	893	31,200	893
2021-06-15	895	895	887	887	14,700	887
2021-06-14	895	898	890	890	36,800	890
2021-06-11	900	905	893	896	60,600	896
2021-06-10	892	892	884	888	29,300	888
2021-06-09	890	892	885	888	13,000	888
2021-06-08	893	895	889	892	10,500	892
2021-06-07	900	900	895	897	12,200	897
2021-06-04	899	903	893	901	12,200	901
2021-06-03	893	903	893	900	15,000	900
2021-06-02	879	905	875	905	39,400	905
2021-06-01	861	878	861	878	18,800	878
2021-05-31	864	868	861	862	7,700	862
2021-05-28	862	865	861	864	7,100	864
2021-05-27	865	865	859	862	10,900	862
2021-05-26	863	864	858	861	5,200	861
2021-05-25	870	870	857	863	11,500	863
2021-05-24	879	879	870	870	11,800	870
2021-05-21	882	884	875	875	12,400	875
2021-05-20	869	879	867	878	15,400	878
2021-05-19	870	870	858	867	11,900	867
2021-05-18	872	872	857	872	15,500	872
2021-05-17	860	872	857	872	22,500	872
2021-05-14	812	840	812	832	14,300	832
2021-05-13	815	825	811	811	9,900	811
2021-05-12	829	830	810	817	18,100	817
2021-05-11	841	848	826	829	15,000	829
2021-05-10	835	852	832	849	10,100	849
2021-05-07	835	838	830	835	10,500	835
2021-05-06	812	838	812	828	10,800	828
2021-04-30	830	830	810	811	38,200	811
2021-04-28	841	842	835	835	27,000	835
2021-04-27	845	848	837	848	10,300	848
2021-04-26	862	862	844	844	12,200	844
2021-04-23	859	868	852	868	15,800	868
2021-04-22	852	864	850	853	15,000	853
2021-04-21	854	862	845	848	19,100	848
2021-04-20	872	879	865	865	13,400	865
2021-04-19	881	890	871	872	16,700	872
2021-04-16	900	900	882	885	18,700	885
2021-04-15	900	901	893	899	29,400	899
2021-04-14	885	898	881	893	16,400	893
2021-04-13	900	904	884	884	16,900	884
2021-04-12	895	903	891	899	22,700	899
2021-04-09	875	899	875	886	22,800	886
2021-04-08	900	903	878	878	22,500	878
2021-04-07	877	908	877	908	46,500	908
2021-04-06	884	893	876	876	23,900	876
2021-04-05	865	886	865	884	27,700	884
2021-04-02	860	871	856	867	17,000	867
2021-04-01	862	869	857	860	18,500	860
2021-03-31	848	864	845	862	16,600	862
2021-03-30	843	848	840	848	17,400	848
2021-03-29	845	845	834	843	30,200	843
2021-03-26	844	848	837	839	11,100	839
2021-03-25	843	843	833	836	11,200	836
2021-03-24	853	853	832	832	25,100	832
2021-03-23	878	881	860	865	22,800	865
2021-03-22	875	886	871	878	21,500	878
2021-03-19	878	878	869	878	27,900	878
2021-03-18	878	885	874	878	26,500	878
2021-03-17	884	884	875	883	22,000	883
2021-03-16	860	884	858	884	30,000	884
2021-03-15	828	858	828	858	38,600	858
2021-03-12	830	831	820	828	14,100	828
2021-03-11	827	833	809	829	18,600	829
2021-03-10	835	835	821	825	15,700	825
2021-03-09	808	835	806	835	20,000	835
2021-03-08	844	844	815	815	34,200	815
2021-03-05	803	829	800	829	23,300	829
2021-03-04	792	805	792	803	16,200	803
2021-03-03	783	803	783	792	37,100	792
2021-03-02	784	784	777	783	20,200	783
2021-03-01	770	784	770	781	56,300	781
2021-02-26	763	777	763	764	49,100	764
2021-02-25	776	777	767	772	14,900	772
2021-02-24	770	776	763	763	16,900	763
2021-02-22	762	770	762	768	11,500	768
2021-02-19	775	775	765	765	13,900	765
2021-02-18	780	780	773	775	16,800	775
2021-02-17	767	781	767	778	22,400	778
2021-02-16	772	772	758	763	20,400	763
2021-02-15	763	770	753	765	53,100	765
2021-02-12	752	756	747	752	24,400	752
2021-02-10	747	753	746	752	10,900	752
2021-02-09	748	748	744	745	7,700	745
2021-02-08	747	756	745	748	28,400	748
2021-02-05	745	746	742	746	17,100	746
2021-02-04	746	746	741	741	16,800	741
2021-02-03	747	747	743	746	11,100	746
2021-02-02	738	742	735	742	11,000	742
2021-02-01	730	737	728	737	13,400	737
2021-01-29	738	738	729	730	11,500	730
2021-01-28	734	738	730	736	10,100	736
2021-01-27	734	737	734	735	8,900	735
2021-01-26	738	738	733	737	5,100	737
2021-01-25	736	742	733	737	10,300	737
2021-01-22	734	739	730	737	14,800	737
2021-01-21	734	738	731	733	10,500	733
2021-01-20	733	735	731	734	8,500	734
2021-01-19	732	738	731	733	15,300	733
2021-01-18	734	737	731	732	6,400	732
2021-01-15	735	736	732	732	7,800	732
2021-01-14	735	738	733	737	12,900	737
2021-01-13	731	736	731	736	9,500	736
2021-01-12	731	738	731	735	9,300	735
2021-01-08	736	740	730	740	16,400	740
2021-01-07	733	738	731	734	11,600	734
2021-01-06	726	732	726	727	5,700	727
2021-01-05	731	733	727	730	10,500	730
2021-01-04	734	735	722	724	17,800	724

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 [2021年度]

3277 (株)サンセイランディックの時系列データ [2021年度]