[3277 東証1部] サンセイランディック 日足 時系列データ

[3277 東証1部] サンセイランディック (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24783.00785.00777.00783.001570012267500
2017-03-23775.00782.00774.00779.002100016333000
2017-03-22789.00789.00773.00775.003960030840100
2017-03-21783.00794.00781.00790.003130024623500
2017-03-17790.00790.00781.00784.002380018727600
2017-03-16780.00789.00777.00789.002440019085900
2017-03-15788.00788.00780.00781.002620020519600
2017-03-14790.00790.00780.00789.002220017447100
2017-03-13793.00793.00788.00790.003390026808100
2017-03-10796.00796.00787.00793.002690021339100
2017-03-09798.00798.00790.00796.001570012473100
2017-03-08782.00798.00782.00795.003320026235600
2017-03-07782.00783.00778.00779.002230017394700
2017-03-06788.00788.00780.00784.002360018498600
2017-03-03790.00792.00783.00784.002020015929400
2017-03-02787.00795.00785.00788.002640020825900
2017-03-01784.00785.00768.00781.006910053607800
2017-02-28801.00801.00788.00789.005920046962700
2017-02-27808.00817.00790.00801.0010730086256800
2017-02-24782.00800.00782.00800.009180072816900
2017-02-23774.00785.00772.00781.009060070529800
2017-02-22773.00773.00766.00770.004430034071800
2017-02-21750.00770.00747.00766.009890075084200
2017-02-20760.00764.00755.00758.005620042657500
2017-02-17737.00757.00734.00752.006890051587200
2017-02-16735.00746.00734.00736.004600033937200
2017-02-15748.00754.00731.00734.0011480084894700
2017-02-14759.00765.00750.00754.004310032601200
2017-02-13739.00751.00736.00749.005050037514500
2017-02-10739.00743.00737.00739.002820020848000
2017-02-09735.00740.00735.00739.002560018861900
2017-02-08733.00735.00731.00733.002180015978000
2017-02-07737.00737.00730.00732.002210016211800
2017-02-06737.00742.00735.00738.003970029269800
2017-02-03728.00731.00721.00725.002670019352200
2017-02-02737.00737.00727.00728.002670019518900
2017-02-01742.00742.00731.00737.002530018596000
2017-01-31737.00738.00733.00738.001860013690300
2017-01-30734.00742.00734.00739.003030022364900
2017-01-27735.00735.00730.00733.001800013188600
2017-01-26729.00732.00727.00730.002060015028600
2017-01-25724.00728.00720.00725.003950028587500
2017-01-24728.00729.00715.00721.003740026968400
2017-01-23729.00729.00720.00724.002320016807300
2017-01-20733.00735.00727.00729.002480018140400
2017-01-19730.00734.00729.00729.001570011477600
2017-01-18726.00730.00722.00728.005490039846000
2017-01-17734.00736.00728.00732.005070037157600
2017-01-16729.00735.00722.00727.004010029207700
2017-01-13725.00727.00722.00727.003250023569800
2017-01-12728.00730.00723.00725.003500025440200
2017-01-11732.00734.00725.00728.002910021216900
2017-01-10728.00737.00727.00731.004610033687200
2017-01-06719.00736.00717.00728.006590047884200
2017-01-05720.00723.00719.00719.002180015718600
2017-01-04713.00722.00713.00722.003460024866300
2016-12-30709.00712.00707.00711.002380016897600
2016-12-29715.00715.00705.00709.003360023796000
2016-12-28707.00722.00706.00717.005340038114100
2016-12-27710.00714.00703.00707.00151700107458000
2016-12-26716.00718.00710.00712.006190044095400
2016-12-22714.00720.00707.00713.004510032100900
2016-12-21724.00729.00716.00717.003940028502200
2016-12-20717.00728.00717.00723.003140022674900
2016-12-19711.00716.00711.00716.002850020346200
2016-12-16708.00714.00706.00709.003840027213700
2016-12-15706.00709.00705.00708.003450024384800
2016-12-14711.00712.00706.00706.005450038628900
2016-12-13720.00721.00709.00712.005660040463900
2016-12-12733.00739.00720.00721.003730027149100
2016-12-09730.00735.00720.00730.002990021768900
2016-12-08730.00732.00727.00730.004500032846700
2016-12-07718.00732.00715.00730.005130037240500
2016-12-06709.00718.00708.00714.002730019441000
2016-12-05712.00712.00705.00706.002480017571200
2016-12-02715.00723.00707.00712.003740026752800
2016-12-01719.00725.00714.00714.005250037833100
2016-11-30722.00723.00711.00715.007310052430800
2016-11-29720.00723.00714.00716.005660040625900
2016-11-28710.00724.00709.00720.00145900104501000
2016-11-25709.00718.00706.00708.006300044775800
2016-11-24699.00711.00698.00706.0011840083258500
2016-11-22694.00700.00691.00697.009160063729100
2016-11-21689.00694.00686.00691.007850054136700
2016-11-18693.00694.00686.00687.006540045112000
2016-11-17694.00694.00684.00692.005850040327400
2016-11-16692.00696.00689.00694.006370044057000
2016-11-15700.00707.00687.00691.009540066322600
2016-11-14697.00697.00688.00690.003980027507300
2016-11-11689.00697.00687.00687.002140014782700
2016-11-10688.00691.00675.00685.006030041271700
2016-11-09683.00685.00653.00667.006700044581000
2016-11-08687.00694.00681.00682.001850012691100
2016-11-07679.00689.00679.00687.002050014034200
2016-11-04682.00689.00670.00679.004910033289500
2016-11-02696.00696.00682.00689.007560051999200
2016-11-01707.00709.00702.00707.002740019353600
2016-10-31717.00718.00700.00704.004840034189100
2016-10-28717.00726.00712.00717.003710026627700
2016-10-27726.00731.00716.00720.005060036659100
2016-10-26717.00723.00706.00722.004070029199700
2016-10-25715.00718.00713.00716.004280030639900
2016-10-24712.00716.00703.00709.005680040384000
2016-10-21703.00714.00701.00709.005030035631500
2016-10-20696.00709.00694.00703.009160064225500
2016-10-19686.00696.00684.00696.008870061175000
2016-10-18686.00686.00676.00676.007290049651500
2016-10-17653.00675.00651.00672.007840051883900
2016-10-14642.00648.00642.00648.001980012760900
2016-10-13641.00648.00640.00641.004310027695100
2016-10-12644.00645.00641.00642.003880024947200
2016-10-11651.00654.00643.00644.008700056391100
2016-10-07654.00655.00648.00651.003400022114600
2016-10-06653.00657.00652.00654.005980039094600
2016-10-05656.00659.00652.00654.003640023845200
2016-10-04654.00657.00652.00656.001710011190400
2016-10-03650.00659.00648.00649.003830024992600
2016-09-30653.00655.00647.00650.003610023486000
2016-09-29655.00666.00653.00662.003720024440900
2016-09-28643.00652.00643.00652.002340015161900
2016-09-27648.00649.00640.00648.005840037644300
2016-09-26659.00659.00650.00651.003690024137800
2016-09-23662.00664.00652.00661.003020019913200
2016-09-21640.00657.00640.00657.003470022562800
2016-09-20647.00648.00636.00639.006230040001000
2016-09-16653.00653.00644.00652.005370034859600
2016-09-15652.00657.00651.00653.002010013131500
2016-09-14652.00668.00651.00655.005240034335400
2016-09-13671.00673.00653.00654.009050060005500
2016-09-12680.00684.00671.00672.004200028409000
2016-09-09682.00685.00678.00680.004060027670500
2016-09-08705.00705.00681.00688.006200042634400
2016-09-07676.00705.00676.00698.003420023586600
2016-09-06675.00677.00671.00673.004500030335900
2016-09-05685.00694.00675.00677.005600038309300
2016-09-02670.00684.00670.00681.002410016330300
2016-09-01668.00675.00666.00670.004710031480900
2016-08-31676.00679.00667.00673.004590030833700
2016-08-30680.00682.00676.00677.001940013171200
2016-08-29680.00681.00670.00675.003790025588400
2016-08-26679.00680.00667.00671.004220028462100
2016-08-25674.00684.00671.00681.002640017919800
2016-08-24674.00677.00665.00666.006660044582400
2016-08-23675.00682.00670.00679.004180028215600
2016-08-22663.00681.00663.00681.002360015888200
2016-08-19668.00673.00656.00662.002700017990700
2016-08-18686.00690.00661.00668.005470036877700
2016-08-17691.00695.00685.00691.002580017806000
2016-08-16716.00716.00692.00694.005890041350700
2016-08-15720.00721.00714.00715.001880013495500
2016-08-12723.00738.00719.00721.004250030807700
2016-08-10727.00727.00716.00722.002830020433800
2016-08-09720.00728.00719.00720.001570011346100
2016-08-08722.00727.00719.00720.002190015813400
2016-08-05712.00722.00710.00719.00136009742800
2016-08-04715.00719.00711.00717.002250016056800
2016-08-03723.00724.00716.00717.004320031099800
2016-08-02744.00744.00729.00731.002260016594500
2016-08-01735.00741.00735.00737.00128009447500
2016-07-29749.00750.00725.00740.003050022463400
2016-07-28755.00757.00744.00748.005050037827400
2016-07-27758.00775.00731.00755.005370040569000
2016-07-26755.00768.00750.00758.001950014735000
2016-07-25759.00763.00750.00755.004020030424300
2016-07-22771.00774.00768.00774.002990023071400
2016-07-21782.00782.00770.00776.001890014681400
2016-07-20775.00781.00771.00777.001700013171700
2016-07-19772.00778.00766.00777.001850014291800
2016-07-15778.00779.00772.00772.0091007062300
2016-07-14780.00783.00770.00778.007420057729300
2016-07-13787.00791.00771.00780.002810021935300
2016-07-12767.00780.00767.00780.002030015759000
2016-07-11746.00766.00746.00761.001610012144700
2016-07-08750.00753.00732.00734.006360047331400
2016-07-07776.00776.00753.00756.003710028555300
2016-07-06769.00778.00761.00776.003830029443000
2016-07-05777.00785.00774.00781.002560019933100
2016-07-04779.00784.00773.00775.00125009723800
2016-07-01774.00780.00767.00773.002270017546900
2016-06-30793.00793.00773.00774.002480019376600
2016-06-29777.00785.00771.00778.003420026609100
2016-06-28750.00780.00746.00753.007370055817900
2016-06-27738.00764.00738.00756.00171100127551000
2016-06-24781.00786.00678.00737.00152000113313000
2016-06-23798.00798.00775.00789.009510074512000
2016-06-22800.00804.00794.00798.005100040790800
2016-06-21800.00804.00792.00800.008400067107900
2016-06-20820.00824.00801.00801.009660078272900
2016-06-17814.00825.00810.00820.002640021554100
2016-06-16851.00854.00800.00809.004920040511100
2016-06-15848.00859.00848.00853.001660014141000
2016-06-14876.00876.00844.00851.003980034048500
2016-06-13898.00899.00882.00886.003070027329100
2016-06-10903.00903.00898.00900.003130028186600
2016-06-09896.00902.00894.00899.003190028665300
2016-06-08900.00901.00893.00898.006110054942400
2016-06-07886.00900.00886.00892.002080018551800
2016-06-06889.00900.00878.00880.003670032685200
2016-06-03893.00898.00890.00896.001880016801500
2016-06-02902.00903.00875.00893.007330065608600
2016-06-01912.00918.00909.00911.002160019713400
2016-05-31915.00915.00907.00909.002250020475600
2016-05-30914.00915.00906.00914.002130019368200
2016-05-27914.00918.00906.00906.001630014844100
2016-05-26916.00918.00910.00914.002530023132000
2016-05-25926.00926.00914.00914.002180020008100
2016-05-24929.00929.00916.00921.002750025406600
2016-05-23939.00939.00922.00928.002610024221900
2016-05-20925.00939.00923.00924.002100019507700
2016-05-19940.00957.00928.00933.001990018605100
2016-05-18933.00937.00921.00930.002810026069100
2016-05-17920.00940.00920.00928.005590051943700
2016-05-16977.00977.00928.00930.009080086614800
2016-05-13949.00978.00937.00967.003350032085200
2016-05-12958.00964.00955.00956.001770016966800
2016-05-11961.00965.00955.00958.001750016813000
2016-05-10968.00974.00958.00970.002360022855100
2016-05-09938.00964.00928.00956.002280021671500
2016-05-06923.00929.00913.00925.001590014634800
2016-05-02902.00928.00902.00922.003500032030500
2016-04-28986.00991.00945.00947.004260041159500
2016-04-27964.00986.00963.00982.002300022435400
2016-04-26989.00994.00966.00978.004280042028400
2016-04-25994.00994.00978.00992.003400033529000
2016-04-22984.00999.00970.00993.005560054696600
2016-04-21975.001006.00969.001005.005770057378900
2016-04-20964.00972.00955.00955.002810026993800
2016-04-19955.00975.00954.00962.003890037491200
2016-04-18946.00955.00933.00945.004310040816400
2016-04-15960.00965.00956.00965.001800017289400
2016-04-14942.00980.00942.00978.005560053288700
2016-04-13951.00951.00928.00941.004080038176700
2016-04-12950.00962.00933.00938.004440042025400
2016-04-11933.00962.00920.00927.004110038177800
2016-04-08901.00933.00892.00924.003220029351300
2016-04-07906.00934.00906.00921.003620033340200
2016-04-06905.00917.00894.00901.003820034488600
2016-04-05960.00960.00906.00912.007530069646900
2016-04-04955.00975.00950.00963.005650054381200
2016-04-011030.001030.00963.00976.009860097520300
2016-03-311014.001057.001006.001035.00157200162319700
2016-03-30940.001006.00940.00996.00193000189435500
2016-03-29899.00931.00896.00930.003120028715800
2016-03-28911.00919.00900.00905.003150028633400
2016-03-25920.00920.00910.00915.001400012817600
2016-03-24924.00928.00919.00923.002180020129600
2016-03-23927.00934.00920.00924.001450013441500
2016-03-22929.00947.00912.00924.002490023068300
2016-03-18910.00924.00907.00919.003490031953600
2016-03-17926.00934.00909.00915.004030037069800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog