3277 (株)サンセイランディック の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,001 | 1,010 | 997 | 1,007 | 24,200 | 1,007 |
| 2023-12-28 | 1,001 | 1,010 | 993 | 1,001 | 28,800 | 1,001 |
| 2023-12-27 | 1,021 | 1,023 | 1,011 | 1,018 | 50,700 | 1,018 |
| 2023-12-26 | 1,019 | 1,021 | 1,015 | 1,019 | 19,200 | 1,019 |
| 2023-12-25 | 1,026 | 1,026 | 1,014 | 1,019 | 15,000 | 1,019 |
| 2023-12-22 | 1,015 | 1,029 | 1,015 | 1,022 | 13,200 | 1,022 |
| 2023-12-21 | 1,026 | 1,026 | 1,007 | 1,017 | 25,900 | 1,017 |
| 2023-12-20 | 1,030 | 1,041 | 1,026 | 1,029 | 28,800 | 1,029 |
| 2023-12-19 | 1,022 | 1,032 | 1,015 | 1,029 | 19,000 | 1,029 |
| 2023-12-18 | 1,018 | 1,026 | 1,008 | 1,023 | 26,900 | 1,023 |
| 2023-12-15 | 1,015 | 1,024 | 1,011 | 1,024 | 21,900 | 1,024 |
| 2023-12-14 | 1,020 | 1,026 | 1,007 | 1,016 | 22,100 | 1,016 |
| 2023-12-13 | 1,032 | 1,036 | 1,023 | 1,029 | 8,300 | 1,029 |
| 2023-12-12 | 1,038 | 1,045 | 1,030 | 1,032 | 18,000 | 1,032 |
| 2023-12-11 | 1,026 | 1,043 | 1,026 | 1,035 | 16,800 | 1,035 |
| 2023-12-08 | 1,039 | 1,046 | 1,019 | 1,024 | 34,900 | 1,024 |
| 2023-12-07 | 1,062 | 1,063 | 1,050 | 1,052 | 13,900 | 1,052 |
| 2023-12-06 | 1,052 | 1,066 | 1,052 | 1,066 | 9,200 | 1,066 |
| 2023-12-05 | 1,061 | 1,065 | 1,050 | 1,050 | 17,400 | 1,050 |
| 2023-12-04 | 1,062 | 1,072 | 1,056 | 1,064 | 12,000 | 1,064 |
| 2023-12-01 | 1,061 | 1,066 | 1,060 | 1,064 | 10,600 | 1,064 |
| 2023-11-30 | 1,067 | 1,069 | 1,060 | 1,062 | 15,300 | 1,062 |
| 2023-11-29 | 1,079 | 1,080 | 1,067 | 1,067 | 15,800 | 1,067 |
| 2023-11-28 | 1,064 | 1,080 | 1,063 | 1,079 | 18,600 | 1,079 |
| 2023-11-27 | 1,070 | 1,074 | 1,059 | 1,064 | 11,800 | 1,064 |
| 2023-11-24 | 1,057 | 1,069 | 1,050 | 1,067 | 16,600 | 1,067 |
| 2023-11-22 | 1,043 | 1,058 | 1,043 | 1,048 | 16,700 | 1,048 |
| 2023-11-21 | 1,051 | 1,060 | 1,046 | 1,051 | 15,700 | 1,051 |
| 2023-11-20 | 1,075 | 1,090 | 1,049 | 1,052 | 32,800 | 1,052 |
| 2023-11-17 | 1,069 | 1,079 | 1,069 | 1,073 | 18,200 | 1,073 |
| 2023-11-16 | 1,057 | 1,077 | 1,057 | 1,072 | 28,500 | 1,072 |
| 2023-11-15 | 1,048 | 1,063 | 1,033 | 1,057 | 45,000 | 1,057 |
| 2023-11-14 | 1,035 | 1,039 | 1,019 | 1,021 | 27,900 | 1,021 |
| 2023-11-13 | 1,028 | 1,036 | 1,022 | 1,036 | 21,400 | 1,036 |
| 2023-11-10 | 1,021 | 1,025 | 1,015 | 1,020 | 10,600 | 1,020 |
| 2023-11-09 | 1,013 | 1,031 | 1,010 | 1,026 | 15,600 | 1,026 |
| 2023-11-08 | 1,028 | 1,031 | 1,006 | 1,011 | 15,500 | 1,011 |
| 2023-11-07 | 1,025 | 1,036 | 1,021 | 1,028 | 17,700 | 1,028 |
| 2023-11-06 | 1,015 | 1,026 | 1,015 | 1,025 | 19,300 | 1,025 |
| 2023-11-02 | 1,008 | 1,014 | 993 | 1,009 | 35,700 | 1,009 |
| 2023-11-01 | 1,006 | 1,010 | 1,000 | 1,005 | 13,600 | 1,005 |
| 2023-10-31 | 982 | 996 | 972 | 994 | 26,800 | 994 |
| 2023-10-30 | 1,003 | 1,008 | 969 | 969 | 88,000 | 969 |
| 2023-10-27 | 999 | 1,016 | 999 | 1,016 | 14,700 | 1,016 |
| 2023-10-26 | 1,004 | 1,011 | 998 | 1,000 | 16,000 | 1,000 |
| 2023-10-25 | 1,004 | 1,024 | 1,001 | 1,016 | 21,200 | 1,016 |
| 2023-10-24 | 1,002 | 1,012 | 984 | 1,005 | 24,300 | 1,005 |
| 2023-10-23 | 1,014 | 1,014 | 998 | 1,006 | 21,500 | 1,006 |
| 2023-10-20 | 1,015 | 1,018 | 1,007 | 1,015 | 11,300 | 1,015 |
| 2023-10-19 | 1,027 | 1,027 | 1,012 | 1,016 | 8,600 | 1,016 |
| 2023-10-18 | 1,011 | 1,029 | 1,011 | 1,027 | 12,900 | 1,027 |
| 2023-10-17 | 1,024 | 1,025 | 1,007 | 1,015 | 12,800 | 1,015 |
| 2023-10-16 | 1,009 | 1,020 | 999 | 1,012 | 30,400 | 1,012 |
| 2023-10-13 | 1,021 | 1,029 | 1,008 | 1,013 | 33,800 | 1,013 |
| 2023-10-12 | 1,037 | 1,040 | 1,033 | 1,033 | 9,100 | 1,033 |
| 2023-10-11 | 1,047 | 1,047 | 1,034 | 1,034 | 21,500 | 1,034 |
| 2023-10-10 | 1,042 | 1,052 | 1,032 | 1,043 | 32,300 | 1,043 |
| 2023-10-06 | 1,027 | 1,042 | 1,023 | 1,029 | 23,400 | 1,029 |
| 2023-10-05 | 1,010 | 1,038 | 1,010 | 1,038 | 24,200 | 1,038 |
| 2023-10-04 | 1,001 | 1,018 | 991 | 998 | 91,400 | 998 |
| 2023-10-03 | 1,050 | 1,050 | 1,021 | 1,025 | 43,700 | 1,025 |
| 2023-10-02 | 1,065 | 1,079 | 1,058 | 1,058 | 18,400 | 1,058 |
| 2023-09-29 | 1,080 | 1,080 | 1,054 | 1,063 | 27,600 | 1,063 |
| 2023-09-28 | 1,068 | 1,083 | 1,065 | 1,071 | 20,800 | 1,071 |
| 2023-09-27 | 1,058 | 1,068 | 1,045 | 1,068 | 30,700 | 1,068 |
| 2023-09-26 | 1,066 | 1,066 | 1,057 | 1,061 | 9,800 | 1,061 |
| 2023-09-25 | 1,060 | 1,069 | 1,054 | 1,066 | 19,400 | 1,066 |
| 2023-09-22 | 1,040 | 1,066 | 1,036 | 1,055 | 25,000 | 1,055 |
| 2023-09-21 | 1,049 | 1,064 | 1,049 | 1,057 | 20,800 | 1,057 |
| 2023-09-20 | 1,071 | 1,071 | 1,050 | 1,051 | 24,100 | 1,051 |
| 2023-09-19 | 1,074 | 1,074 | 1,060 | 1,071 | 19,300 | 1,071 |
| 2023-09-15 | 1,053 | 1,074 | 1,050 | 1,070 | 25,300 | 1,070 |
| 2023-09-14 | 1,037 | 1,049 | 1,030 | 1,046 | 16,500 | 1,046 |
| 2023-09-13 | 1,051 | 1,053 | 1,036 | 1,037 | 12,700 | 1,037 |
| 2023-09-12 | 1,051 | 1,052 | 1,039 | 1,052 | 11,400 | 1,052 |
| 2023-09-11 | 1,061 | 1,064 | 1,034 | 1,043 | 21,600 | 1,043 |
| 2023-09-08 | 1,054 | 1,063 | 1,052 | 1,059 | 18,600 | 1,059 |
| 2023-09-07 | 1,056 | 1,070 | 1,049 | 1,059 | 28,900 | 1,059 |
| 2023-09-06 | 1,073 | 1,075 | 1,057 | 1,062 | 33,600 | 1,062 |
| 2023-09-05 | 1,082 | 1,084 | 1,056 | 1,077 | 29,700 | 1,077 |
| 2023-09-04 | 1,043 | 1,098 | 1,042 | 1,082 | 76,500 | 1,082 |
| 2023-09-01 | 1,021 | 1,043 | 1,006 | 1,042 | 40,300 | 1,042 |
| 2023-08-31 | 1,024 | 1,032 | 1,007 | 1,013 | 41,300 | 1,013 |
| 2023-08-30 | 994 | 1,033 | 994 | 1,024 | 85,600 | 1,024 |
| 2023-08-29 | 965 | 987 | 965 | 987 | 39,300 | 987 |
| 2023-08-28 | 967 | 979 | 965 | 965 | 23,800 | 965 |
| 2023-08-25 | 964 | 972 | 961 | 966 | 11,100 | 966 |
| 2023-08-24 | 970 | 980 | 969 | 971 | 24,700 | 971 |
| 2023-08-23 | 959 | 970 | 959 | 970 | 10,600 | 970 |
| 2023-08-22 | 960 | 960 | 949 | 959 | 15,200 | 959 |
| 2023-08-21 | 938 | 953 | 938 | 946 | 15,100 | 946 |
| 2023-08-18 | 937 | 946 | 932 | 934 | 15,100 | 934 |
| 2023-08-17 | 957 | 965 | 940 | 946 | 33,600 | 946 |
| 2023-08-16 | 955 | 968 | 954 | 965 | 31,300 | 965 |
| 2023-08-15 | 977 | 981 | 960 | 968 | 39,500 | 968 |
| 2023-08-14 | 999 | 1,000 | 961 | 977 | 76,300 | 977 |
| 2023-08-10 | 977 | 1,025 | 960 | 1,009 | 130,900 | 1,009 |
| 2023-08-09 | 974 | 983 | 970 | 980 | 30,900 | 980 |
| 2023-08-08 | 986 | 1,001 | 974 | 974 | 31,600 | 974 |
| 2023-08-07 | 970 | 987 | 962 | 986 | 27,600 | 986 |
| 2023-08-04 | 955 | 973 | 950 | 970 | 35,600 | 970 |
| 2023-08-03 | 981 | 982 | 955 | 956 | 74,900 | 956 |
| 2023-08-02 | 1,001 | 1,009 | 991 | 991 | 33,200 | 991 |
| 2023-08-01 | 1,001 | 1,008 | 996 | 1,008 | 20,800 | 1,008 |
| 2023-07-31 | 999 | 1,009 | 993 | 1,005 | 24,700 | 1,005 |
| 2023-07-28 | 1,018 | 1,018 | 989 | 998 | 99,500 | 998 |
| 2023-07-27 | 1,023 | 1,026 | 1,015 | 1,021 | 27,300 | 1,021 |
| 2023-07-26 | 1,008 | 1,030 | 1,001 | 1,026 | 40,200 | 1,026 |
| 2023-07-25 | 994 | 1,015 | 994 | 1,003 | 47,500 | 1,003 |
| 2023-07-24 | 975 | 990 | 975 | 988 | 21,300 | 988 |
| 2023-07-21 | 984 | 984 | 968 | 969 | 28,900 | 969 |
| 2023-07-20 | 976 | 988 | 972 | 984 | 26,900 | 984 |
| 2023-07-19 | 965 | 980 | 965 | 974 | 35,400 | 974 |
| 2023-07-18 | 953 | 960 | 946 | 957 | 26,000 | 957 |
| 2023-07-14 | 975 | 975 | 947 | 953 | 41,900 | 953 |
| 2023-07-13 | 993 | 993 | 958 | 969 | 63,500 | 969 |
| 2023-07-12 | 995 | 1,008 | 980 | 987 | 61,600 | 987 |
| 2023-07-11 | 967 | 992 | 967 | 983 | 51,500 | 983 |
| 2023-07-10 | 968 | 976 | 952 | 968 | 62,000 | 968 |
| 2023-07-07 | 954 | 980 | 945 | 967 | 105,900 | 967 |
| 2023-07-06 | 960 | 966 | 953 | 955 | 34,500 | 955 |
| 2023-07-05 | 946 | 975 | 946 | 962 | 55,300 | 962 |
| 2023-07-04 | 906 | 958 | 906 | 956 | 86,700 | 956 |
| 2023-07-03 | 903 | 915 | 903 | 906 | 32,600 | 906 |
| 2023-06-30 | 892 | 913 | 892 | 906 | 54,100 | 906 |
| 2023-06-29 | 897 | 906 | 887 | 892 | 81,500 | 892 |
| 2023-06-28 | 909 | 914 | 889 | 894 | 192,800 | 894 |
| 2023-06-27 | 917 | 917 | 900 | 909 | 47,500 | 909 |
| 2023-06-26 | 912 | 924 | 912 | 916 | 66,700 | 916 |
| 2023-06-23 | 910 | 922 | 906 | 912 | 43,600 | 912 |
| 2023-06-22 | 925 | 926 | 911 | 913 | 44,800 | 913 |
| 2023-06-21 | 928 | 934 | 921 | 923 | 60,500 | 923 |
| 2023-06-20 | 918 | 934 | 917 | 932 | 31,700 | 932 |
| 2023-06-19 | 901 | 924 | 901 | 920 | 83,800 | 920 |
| 2023-06-16 | 882 | 891 | 876 | 888 | 52,400 | 888 |
| 2023-06-15 | 864 | 876 | 864 | 872 | 18,600 | 872 |
| 2023-06-14 | 867 | 871 | 861 | 864 | 21,700 | 864 |
| 2023-06-13 | 869 | 874 | 867 | 867 | 28,800 | 867 |
| 2023-06-12 | 856 | 869 | 856 | 867 | 23,900 | 867 |
| 2023-06-09 | 858 | 858 | 850 | 853 | 26,000 | 853 |
| 2023-06-08 | 858 | 866 | 854 | 855 | 26,000 | 855 |
| 2023-06-07 | 868 | 868 | 858 | 864 | 36,100 | 864 |
| 2023-06-06 | 871 | 874 | 869 | 870 | 11,300 | 870 |
| 2023-06-05 | 870 | 875 | 868 | 872 | 18,500 | 872 |
| 2023-06-02 | 868 | 875 | 868 | 873 | 14,500 | 873 |
| 2023-06-01 | 854 | 876 | 854 | 867 | 19,300 | 867 |
| 2023-05-31 | 868 | 868 | 853 | 853 | 39,300 | 853 |
| 2023-05-30 | 877 | 882 | 871 | 871 | 16,800 | 871 |
| 2023-05-29 | 885 | 892 | 878 | 878 | 31,300 | 878 |
| 2023-05-26 | 892 | 895 | 881 | 886 | 21,600 | 886 |
| 2023-05-25 | 905 | 907 | 894 | 894 | 18,300 | 894 |
| 2023-05-24 | 890 | 908 | 890 | 902 | 13,100 | 902 |
| 2023-05-23 | 906 | 907 | 883 | 892 | 64,700 | 892 |
| 2023-05-22 | 895 | 915 | 888 | 907 | 83,800 | 907 |
| 2023-05-19 | 869 | 880 | 867 | 880 | 41,800 | 880 |
| 2023-05-18 | 877 | 877 | 865 | 865 | 36,500 | 865 |
| 2023-05-17 | 873 | 885 | 873 | 876 | 30,400 | 876 |
| 2023-05-16 | 887 | 891 | 873 | 873 | 76,200 | 873 |
| 2023-05-15 | 877 | 927 | 865 | 902 | 161,200 | 902 |
| 2023-05-12 | 865 | 878 | 861 | 878 | 4,800 | 878 |
| 2023-05-11 | 880 | 884 | 869 | 869 | 9,300 | 869 |
| 2023-05-10 | 885 | 886 | 880 | 880 | 5,200 | 880 |
| 2023-05-09 | 890 | 890 | 882 | 883 | 7,200 | 883 |
| 2023-05-08 | 890 | 892 | 881 | 881 | 10,000 | 881 |
| 2023-05-02 | 884 | 890 | 880 | 890 | 7,200 | 890 |
| 2023-05-01 | 875 | 885 | 875 | 884 | 8,000 | 884 |
| 2023-04-28 | 872 | 877 | 864 | 875 | 9,000 | 875 |
| 2023-04-27 | 872 | 881 | 866 | 866 | 45,700 | 866 |
| 2023-04-26 | 875 | 880 | 871 | 878 | 6,300 | 878 |
| 2023-04-25 | 880 | 883 | 872 | 874 | 15,700 | 874 |
| 2023-04-24 | 871 | 871 | 863 | 871 | 6,800 | 871 |
| 2023-04-21 | 869 | 872 | 860 | 861 | 11,700 | 861 |
| 2023-04-20 | 873 | 873 | 865 | 869 | 5,000 | 869 |
| 2023-04-19 | 871 | 871 | 860 | 869 | 11,000 | 869 |
| 2023-04-18 | 873 | 873 | 865 | 871 | 9,900 | 871 |
| 2023-04-17 | 873 | 874 | 863 | 873 | 11,700 | 873 |
| 2023-04-14 | 870 | 875 | 867 | 867 | 9,600 | 867 |
| 2023-04-13 | 864 | 871 | 860 | 870 | 11,200 | 870 |
| 2023-04-12 | 858 | 864 | 858 | 861 | 10,300 | 861 |
| 2023-04-11 | 856 | 858 | 853 | 858 | 7,500 | 858 |
| 2023-04-10 | 847 | 854 | 846 | 854 | 10,100 | 854 |
| 2023-04-07 | 848 | 850 | 846 | 847 | 8,600 | 847 |
| 2023-04-06 | 848 | 855 | 848 | 853 | 10,200 | 853 |
| 2023-04-05 | 852 | 852 | 846 | 850 | 9,800 | 850 |
| 2023-04-04 | 858 | 858 | 852 | 858 | 12,800 | 858 |
| 2023-04-03 | 849 | 857 | 844 | 857 | 19,400 | 857 |
| 2023-03-31 | 843 | 849 | 843 | 849 | 8,600 | 849 |
| 2023-03-30 | 842 | 845 | 839 | 845 | 11,800 | 845 |
| 2023-03-29 | 832 | 842 | 828 | 842 | 19,800 | 842 |
| 2023-03-28 | 834 | 836 | 828 | 836 | 9,500 | 836 |
| 2023-03-27 | 830 | 837 | 828 | 837 | 9,300 | 837 |
| 2023-03-24 | 831 | 831 | 825 | 830 | 7,300 | 830 |
| 2023-03-23 | 826 | 831 | 820 | 831 | 13,400 | 831 |
| 2023-03-22 | 818 | 826 | 818 | 826 | 9,300 | 826 |
| 2023-03-20 | 822 | 823 | 815 | 816 | 14,500 | 816 |
| 2023-03-17 | 823 | 826 | 821 | 826 | 5,400 | 826 |
| 2023-03-16 | 818 | 824 | 814 | 824 | 11,300 | 824 |
| 2023-03-15 | 820 | 827 | 820 | 827 | 10,500 | 827 |
| 2023-03-14 | 822 | 823 | 815 | 821 | 18,800 | 821 |
| 2023-03-13 | 832 | 832 | 821 | 830 | 14,200 | 830 |
| 2023-03-10 | 848 | 848 | 836 | 836 | 13,700 | 836 |
| 2023-03-09 | 840 | 847 | 840 | 847 | 7,800 | 847 |
| 2023-03-08 | 836 | 845 | 830 | 845 | 20,400 | 845 |
| 2023-03-07 | 840 | 840 | 835 | 837 | 11,900 | 837 |
| 2023-03-06 | 843 | 843 | 834 | 836 | 10,400 | 836 |
| 2023-03-03 | 835 | 842 | 835 | 836 | 9,500 | 836 |
| 2023-03-02 | 838 | 841 | 834 | 834 | 14,900 | 834 |
| 2023-03-01 | 827 | 837 | 825 | 837 | 13,700 | 837 |
| 2023-02-28 | 827 | 827 | 820 | 820 | 12,600 | 820 |
| 2023-02-27 | 818 | 826 | 817 | 823 | 38,700 | 823 |
| 2023-02-24 | 810 | 815 | 809 | 812 | 19,900 | 812 |
| 2023-02-22 | 812 | 815 | 809 | 815 | 11,900 | 815 |
| 2023-02-21 | 815 | 818 | 807 | 811 | 21,300 | 811 |
| 2023-02-20 | 817 | 818 | 815 | 818 | 7,100 | 818 |
| 2023-02-17 | 815 | 820 | 815 | 818 | 4,900 | 818 |
| 2023-02-16 | 818 | 820 | 815 | 815 | 13,700 | 815 |
| 2023-02-15 | 818 | 825 | 813 | 821 | 24,400 | 821 |
| 2023-02-14 | 822 | 838 | 822 | 834 | 9,900 | 834 |
| 2023-02-13 | 826 | 826 | 817 | 819 | 18,500 | 819 |
| 2023-02-10 | 822 | 829 | 822 | 826 | 5,300 | 826 |
| 2023-02-09 | 827 | 831 | 825 | 829 | 4,300 | 829 |
| 2023-02-08 | 823 | 830 | 817 | 829 | 8,500 | 829 |
| 2023-02-07 | 822 | 828 | 822 | 823 | 4,000 | 823 |
| 2023-02-06 | 825 | 826 | 817 | 825 | 7,100 | 825 |
| 2023-02-03 | 826 | 826 | 817 | 821 | 2,600 | 821 |
| 2023-02-02 | 826 | 826 | 822 | 826 | 3,400 | 826 |
| 2023-02-01 | 817 | 826 | 814 | 826 | 8,500 | 826 |
| 2023-01-31 | 807 | 816 | 807 | 814 | 8,100 | 814 |
| 2023-01-30 | 823 | 823 | 806 | 806 | 46,800 | 806 |
| 2023-01-27 | 817 | 821 | 815 | 821 | 5,500 | 821 |
| 2023-01-26 | 822 | 822 | 817 | 817 | 4,200 | 817 |
| 2023-01-25 | 820 | 824 | 818 | 822 | 7,600 | 822 |
| 2023-01-24 | 814 | 819 | 814 | 818 | 7,600 | 818 |
| 2023-01-23 | 811 | 815 | 808 | 812 | 11,100 | 812 |
| 2023-01-20 | 810 | 817 | 807 | 808 | 11,300 | 808 |
| 2023-01-19 | 821 | 822 | 809 | 809 | 7,900 | 809 |
| 2023-01-18 | 816 | 820 | 813 | 819 | 8,400 | 819 |
| 2023-01-17 | 803 | 816 | 803 | 816 | 11,600 | 816 |
| 2023-01-16 | 801 | 826 | 800 | 803 | 22,000 | 803 |
| 2023-01-13 | 808 | 811 | 802 | 802 | 13,400 | 802 |
| 2023-01-12 | 820 | 822 | 811 | 811 | 16,600 | 811 |
| 2023-01-11 | 829 | 830 | 821 | 821 | 7,900 | 821 |
| 2023-01-10 | 825 | 830 | 825 | 825 | 3,900 | 825 |
| 2023-01-06 | 823 | 828 | 821 | 824 | 46,900 | 824 |
| 2023-01-05 | 829 | 829 | 823 | 823 | 4,200 | 823 |
| 2023-01-04 | 828 | 831 | 826 | 827 | 4,200 | 827 |
分割・併合履歴 ： なし
