3277 (株)サンセイランディックの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	835	836	828	828	7,000	828
2022-12-29	828	838	825	831	12,300	831
2022-12-28	846	855	840	855	54,900	855
2022-12-27	835	850	835	850	13,000	850
2022-12-26	833	835	829	835	7,500	835
2022-12-23	835	835	830	833	8,900	833
2022-12-22	830	837	828	835	9,500	835
2022-12-21	837	843	828	828	12,800	828
2022-12-20	851	854	836	842	15,400	842
2022-12-19	850	853	849	850	7,300	850
2022-12-16	853	856	851	851	8,400	851
2022-12-15	853	856	851	856	9,800	856
2022-12-14	853	854	852	853	5,100	853
2022-12-13	861	861	852	852	7,500	852
2022-12-12	855	856	850	852	7,200	852
2022-12-09	867	867	852	853	14,100	853
2022-12-08	859	861	851	853	10,200	853
2022-12-07	860	863	857	857	4,700	857
2022-12-06	857	873	857	860	15,900	860
2022-12-05	857	862	854	862	13,300	862
2022-12-02	854	855	844	853	12,600	853
2022-12-01	866	866	852	856	12,600	856
2022-11-30	863	865	856	856	6,300	856
2022-11-29	860	868	858	863	11,800	863
2022-11-28	874	874	867	869	8,800	869
2022-11-25	880	880	871	871	7,900	871
2022-11-24	864	874	859	874	14,900	874
2022-11-22	858	869	855	860	19,500	860
2022-11-21	849	854	843	854	10,700	854
2022-11-18	846	848	842	846	7,700	846
2022-11-17	839	843	837	840	6,800	840
2022-11-16	843	843	835	835	15,300	835
2022-11-15	832	849	832	844	19,000	844
2022-11-14	860	867	851	859	10,300	859
2022-11-11	855	857	849	857	9,000	857
2022-11-10	848	857	848	852	6,600	852
2022-11-09	846	850	841	850	3,400	850
2022-11-08	843	846	836	846	7,100	846
2022-11-07	840	841	837	840	5,100	840
2022-11-04	842	842	835	836	7,400	836
2022-11-02	842	845	841	843	4,900	843
2022-11-01	846	848	845	847	2,400	847
2022-10-31	831	848	831	843	16,000	843
2022-10-28	851	854	827	827	40,800	827
2022-10-27	860	860	847	851	6,500	851
2022-10-26	860	863	855	858	8,200	858
2022-10-25	860	860	853	855	8,300	855
2022-10-24	859	859	852	856	8,400	856
2022-10-21	847	856	847	855	6,400	855
2022-10-20	852	852	846	847	8,900	847
2022-10-19	843	851	842	851	8,800	851
2022-10-18	848	849	841	847	8,500	847
2022-10-17	838	855	838	847	14,900	847
2022-10-14	827	839	826	838	15,200	838
2022-10-13	835	835	825	825	8,900	825
2022-10-12	834	834	826	833	4,100	833
2022-10-11	831	835	822	833	11,100	833
2022-10-07	825	839	825	839	9,300	839
2022-10-06	829	837	829	837	8,300	837
2022-10-05	840	840	830	833	14,000	833
2022-10-04	828	838	826	838	13,100	838
2022-10-03	821	825	815	825	10,200	825
2022-09-30	828	828	815	821	6,600	821
2022-09-29	825	829	815	829	14,100	829
2022-09-28	817	825	800	825	39,300	825
2022-09-27	824	824	814	817	10,300	817
2022-09-26	823	824	810	815	26,700	815
2022-09-22	823	831	823	823	10,800	823
2022-09-21	825	834	823	823	26,400	823
2022-09-20	825	829	820	825	15,500	825
2022-09-16	819	824	816	819	9,800	819
2022-09-15	819	822	817	819	7,500	819
2022-09-14	815	824	813	816	13,300	816
2022-09-13	824	826	821	821	7,900	821
2022-09-12	831	831	824	826	8,200	826
2022-09-09	828	830	825	825	10,900	825
2022-09-08	825	832	823	831	11,500	831
2022-09-07	818	828	815	828	10,100	828
2022-09-06	815	821	813	814	16,600	814
2022-09-05	816	821	815	816	7,900	816
2022-09-02	828	833	815	823	17,000	823
2022-09-01	831	833	826	831	10,000	831
2022-08-31	830	833	826	831	17,300	831
2022-08-30	829	837	829	833	10,600	833
2022-08-29	838	838	828	829	18,000	829
2022-08-26	833	844	833	844	7,900	844
2022-08-25	830	836	829	833	6,100	833
2022-08-24	827	832	827	832	6,200	832
2022-08-23	823	830	823	827	10,300	827
2022-08-22	826	830	824	826	9,800	826
2022-08-19	831	835	825	825	17,300	825
2022-08-18	829	836	828	831	7,300	831
2022-08-17	825	834	825	831	11,700	831
2022-08-16	828	829	823	823	39,700	823
2022-08-15	833	839	825	829	18,600	829
2022-08-12	838	844	834	837	22,500	837
2022-08-10	820	838	816	835	18,400	835
2022-08-09	814	838	813	824	36,900	824
2022-08-08	815	818	812	814	9,300	814
2022-08-05	813	820	813	814	6,600	814
2022-08-04	819	823	813	813	3,700	813
2022-08-03	822	822	810	812	11,800	812
2022-08-02	829	829	822	825	12,000	825
2022-08-01	821	830	821	829	12,000	829
2022-07-29	824	836	822	827	21,300	827
2022-07-28	853	853	817	822	67,200	822
2022-07-27	846	854	842	846	11,400	846
2022-07-26	855	855	839	841	13,700	841
2022-07-25	858	863	843	849	14,700	849
2022-07-22	838	847	833	843	10,700	843
2022-07-21	827	845	824	841	17,400	841
2022-07-20	824	830	815	824	17,400	824
2022-07-19	818	823	812	820	13,200	820
2022-07-15	840	843	810	810	70,300	810
2022-07-14	835	839	831	832	5,400	832
2022-07-13	831	837	831	834	6,700	834
2022-07-12	849	849	832	832	12,200	832
2022-07-11	841	859	840	855	17,300	855
2022-07-08	847	869	835	835	22,800	835
2022-07-07	836	848	834	847	18,400	847
2022-07-06	859	859	844	844	10,600	844
2022-07-05	859	870	859	862	11,200	862
2022-07-04	888	888	859	862	15,400	862
2022-07-01	896	902	875	881	33,300	881
2022-06-30	904	904	880	896	28,100	896
2022-06-29	874	915	872	912	65,400	912
2022-06-28	889	891	875	879	104,600	879
2022-06-27	902	902	891	893	22,400	893
2022-06-24	899	899	889	893	11,000	893
2022-06-23	891	902	891	893	24,500	893
2022-06-22	911	915	891	891	28,500	891
2022-06-21	920	921	899	911	46,400	911
2022-06-20	905	907	876	892	31,300	892
2022-06-17	874	910	860	904	40,900	904
2022-06-16	874	894	874	881	12,800	881
2022-06-15	901	903	874	874	25,000	874
2022-06-14	894	909	890	901	31,300	901
2022-06-13	880	904	879	895	44,400	895
2022-06-10	885	886	872	872	18,100	872
2022-06-09	874	900	874	892	25,900	892
2022-06-08	875	881	874	874	15,100	874
2022-06-07	886	891	871	874	15,900	874
2022-06-06	887	897	883	886	16,500	886
2022-06-03	892	902	883	887	18,400	887
2022-06-02	882	898	882	892	13,400	892
2022-06-01	883	901	882	882	15,400	882
2022-05-31	885	902	877	883	31,900	883
2022-05-30	860	890	860	890	36,200	890
2022-05-27	844	862	844	854	10,900	854
2022-05-26	855	864	844	844	17,500	844
2022-05-25	830	846	830	842	12,100	842
2022-05-24	852	858	827	830	21,700	830
2022-05-23	864	882	856	856	27,400	856
2022-05-20	846	861	844	859	22,800	859
2022-05-19	842	846	836	840	11,600	840
2022-05-18	835	842	833	836	2,100	836
2022-05-17	844	844	832	835	12,000	835
2022-05-16	835	845	826	831	25,100	831
2022-05-13	802	814	802	814	4,800	814
2022-05-12	804	812	803	803	7,700	803
2022-05-11	811	812	804	804	8,400	804
2022-05-10	814	814	811	811	9,000	811
2022-05-09	817	823	814	814	4,700	814
2022-05-06	823	823	812	817	8,600	817
2022-05-02	818	819	816	819	4,200	819
2022-04-28	819	819	813	816	9,900	816
2022-04-27	806	825	806	823	14,500	823
2022-04-26	816	817	806	806	6,800	806
2022-04-25	833	833	812	812	11,400	812
2022-04-22	817	826	817	825	6,400	825
2022-04-21	819	825	819	825	6,200	825
2022-04-20	820	822	817	821	2,700	821
2022-04-19	816	819	815	818	2,600	818
2022-04-18	820	820	816	816	2,900	816
2022-04-15	817	820	816	820	8,700	820
2022-04-14	815	819	815	819	2,100	819
2022-04-13	807	812	802	812	5,400	812
2022-04-12	809	817	804	804	22,200	804
2022-04-11	812	812	807	809	7,900	809
2022-04-08	820	820	812	813	13,500	813
2022-04-07	826	827	820	820	6,500	820
2022-04-06	827	830	827	828	4,800	828
2022-04-05	835	835	829	829	7,600	829
2022-04-04	831	835	829	834	7,500	834
2022-04-01	820	830	820	826	10,000	826
2022-03-31	825	825	820	820	11,000	820
2022-03-30	817	825	812	825	7,400	825
2022-03-29	810	817	806	817	20,100	817
2022-03-28	819	819	806	806	13,600	806
2022-03-25	822	822	817	819	3,100	819
2022-03-24	818	818	809	818	7,000	818
2022-03-23	817	819	811	818	11,500	818
2022-03-22	821	821	813	819	8,300	819
2022-03-18	812	820	806	818	11,100	818
2022-03-17	818	818	807	812	29,200	812
2022-03-16	815	815	804	811	6,000	811
2022-03-15	807	819	801	810	12,000	810
2022-03-14	801	812	801	807	11,300	807
2022-03-11	796	805	796	799	9,600	799
2022-03-10	802	818	799	818	11,500	818
2022-03-09	809	809	787	796	27,900	796
2022-03-08	799	805	796	803	10,500	803
2022-03-07	803	808	794	802	12,200	802
2022-03-04	808	808	798	803	7,800	803
2022-03-03	802	808	800	800	4,900	800
2022-03-02	805	810	803	803	5,500	803
2022-03-01	803	816	802	805	8,700	805
2022-02-28	803	811	802	802	11,500	802
2022-02-25	800	805	799	803	7,400	803
2022-02-24	796	804	794	803	11,700	803
2022-02-22	803	804	798	798	10,500	798
2022-02-21	811	819	805	805	9,200	805
2022-02-18	817	821	810	811	11,700	811
2022-02-17	823	824	817	817	6,700	817
2022-02-16	835	835	821	821	3,900	821
2022-02-15	841	841	821	821	18,000	821
2022-02-14	861	861	841	851	26,900	851
2022-02-10	832	846	829	846	22,000	846
2022-02-09	814	826	813	826	9,300	826
2022-02-08	809	815	809	815	3,700	815
2022-02-07	820	820	808	808	6,500	808
2022-02-04	820	827	819	827	5,500	827
2022-02-03	827	827	820	827	4,600	827
2022-02-02	818	828	817	828	12,100	828
2022-02-01	822	822	809	812	4,000	812
2022-01-31	796	824	796	822	53,800	822
2022-01-28	794	803	787	802	7,900	802
2022-01-27	800	803	787	794	14,300	794
2022-01-26	801	805	797	800	3,400	800
2022-01-25	809	809	798	804	6,100	804
2022-01-24	811	811	802	808	7,300	808
2022-01-21	792	800	789	800	10,600	800
2022-01-20	799	807	797	800	8,600	800
2022-01-19	803	808	800	800	8,000	800
2022-01-18	814	815	803	805	5,100	805
2022-01-17	812	814	808	811	5,700	811
2022-01-14	806	819	805	819	5,500	819
2022-01-13	815	818	805	813	4,700	813
2022-01-12	812	815	807	815	5,000	815
2022-01-11	805	810	805	807	2,000	807
2022-01-07	805	813	802	805	5,900	805
2022-01-06	814	815	803	805	11,300	805
2022-01-05	825	826	814	816	11,100	816
2022-01-04	821	824	813	822	8,700	822

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 [2022年度]

3277 (株)サンセイランディックの時系列データ [2022年度]