[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 
2017-10-23924.00930.00921.00926.002460022747200
2017-10-20917.00918.00904.00909.002840025860200
2017-10-19915.00930.00910.00918.002560023524500
2017-10-18934.00934.00918.00921.002140019756200
2017-10-17942.00942.00925.00928.002850026582200
2017-10-16927.00946.00926.00936.004360040826900
2017-10-13925.00932.00921.00924.002480022992000
2017-10-12936.00937.00929.00934.001680015700900
2017-10-11942.00942.00928.00934.002130019889600
2017-10-10916.00942.00916.00937.002870026690900
2017-10-06930.00935.00913.00915.003080028448500
2017-10-05942.00943.00925.00931.002460022967000
2017-10-04952.00953.00936.00942.001870017658500
2017-10-03951.00954.00935.00952.002530024013300
2017-10-02950.00956.00949.00951.001430013607600
2017-09-29951.00954.00944.00950.002800026588300
2017-09-28951.00952.00945.00951.001870017757700
2017-09-27931.00948.00930.00946.002580024262100
2017-09-26943.00943.00929.00931.003970037129700
2017-09-25940.00954.00936.00943.004240040113500
2017-09-22935.00943.00920.00930.003860035900300
2017-09-21914.00936.00914.00930.005950055260600
2017-09-20915.00918.00909.00914.002260020670000
2017-09-19913.00919.00909.00915.003990036495100
2017-09-15914.00919.00905.00913.002560023374300
2017-09-14901.00923.00900.00913.005260048119300
2017-09-13892.00904.00889.00896.002770024847600
2017-09-12877.00893.00870.00889.004980043947000
2017-09-11866.00878.00863.00867.002460021382700
2017-09-08870.00870.00860.00862.002590022383600
2017-09-07872.00878.00864.00870.001960017065500
2017-09-06848.00867.00848.00863.002560022007100
2017-09-05880.00880.00840.00858.006490055934600
2017-09-04905.00905.00878.00887.004800042779200
2017-09-01910.00910.00899.00907.001910017269800
2017-08-31904.00910.00901.00904.003230029232500
2017-08-30916.00916.00905.00908.003670033439000
2017-08-29898.00907.00895.00904.003090027823300
2017-08-28909.00915.00902.00903.003800034463100
2017-08-25911.00914.00903.00909.001920017445400
2017-08-24904.00915.00897.00912.002670024259600
2017-08-23900.00913.00898.00901.002740024748100
2017-08-22902.00903.00893.00900.001750015724100
2017-08-21909.00919.00903.00906.002650024100600
2017-08-18915.00917.00903.00908.004300039075100
2017-08-17905.00928.00896.00924.008000073140900
2017-08-16892.00905.00882.00900.006200055373400
2017-08-15897.00910.00884.00892.006090054776300
2017-08-14868.00899.00863.00892.005720050362000
2017-08-10884.00894.00875.00890.005050044673800
2017-08-09907.00913.00883.00893.006410057444200
2017-08-08917.00924.00912.00920.007360067573600
2017-08-07890.00915.00890.00913.007280065794500
2017-08-04898.00898.00880.00887.005290047014000
2017-08-03874.00898.00873.00898.0011090098347100
2017-08-02853.00874.00852.00870.006920059808100
2017-08-01863.00878.00856.00863.00143800124512700
2017-07-31841.00869.00821.00867.00276000232932100
2017-07-28833.00833.00799.00799.00151100121981000
2017-07-27817.00835.00817.00828.007060058496700
2017-07-26821.00821.00813.00817.004140033830200
2017-07-25822.00823.00817.00817.004100033587700
2017-07-24825.00825.00816.00819.005530045355600
2017-07-21817.00826.00810.00824.008240067479800
2017-07-20792.00819.00792.00810.00129400104136600
2017-07-19790.00792.00787.00790.002710021402800
2017-07-18792.00792.00786.00790.003460027330000
2017-07-14784.00790.00783.00790.004270033616200
2017-07-13778.00792.00778.00784.004860038166900
2017-07-12781.00782.00775.00778.002760021482200
2017-07-11778.00784.00773.00775.009040070334100
2017-07-10769.00780.00768.00777.002900022437100
2017-07-07779.00779.00764.00766.003570027506500
2017-07-06784.00787.00780.00780.003640028477300
2017-07-05784.00785.00776.00781.004460034759100
2017-07-04789.00798.00776.00785.00199900157594600
2017-07-03759.00770.00759.00767.002750021055500
2017-06-30760.00763.00756.00759.005240039734400
2017-06-29764.00768.00761.00768.004570034937100
2017-06-28777.00777.00762.00762.0010170078268200
2017-06-27781.00781.00776.00779.00147700115152900
2017-06-26778.00783.00777.00779.007630059493700
2017-06-23780.00782.00778.00780.004070031742600
2017-06-22778.00782.00777.00780.004350033899200
2017-06-21780.00784.00779.00780.003180024831700
2017-06-20785.00786.00778.00783.006160048217000
2017-06-19788.00788.00780.00785.004270033446500
2017-06-16785.00786.00780.00782.004410034503300
2017-06-15783.00790.00778.00783.004970038893000
2017-06-14799.00800.00783.00783.007180056964100
2017-06-13779.00786.00777.00785.003230025275200
2017-06-12779.00783.00777.00778.002860022298000
2017-06-09780.00784.00775.00778.002820021967800
2017-06-08784.00784.00777.00782.005620043930900
2017-06-07775.00782.00775.00781.002180016983900
2017-06-06781.00784.00777.00777.003610028161000
2017-06-05791.00805.00780.00781.007030055642000
2017-06-02784.00788.00781.00782.003660028707200
2017-06-01782.00786.00780.00784.002120016596600
2017-05-31778.00783.00778.00779.002940022919600
2017-05-30780.00782.00775.00781.003670028579200
2017-05-29777.00781.00776.00776.002810021851600
2017-05-26777.00781.00776.00776.001930015025300
2017-05-25788.00788.00780.00780.002830022207400
2017-05-24785.00788.00781.00785.003090024245700
2017-05-23777.00783.00773.00779.002860022271800
2017-05-22770.00775.00769.00775.003180024549800
2017-05-19762.00770.00762.00767.002760021163200
2017-05-18758.00767.00757.00767.003090023555400
2017-05-17760.00764.00754.00764.003640027669700
2017-05-16770.00773.00745.00760.00139900105738400
2017-05-15781.00788.00781.00786.002950023147700
2017-05-12784.00784.00777.00781.003550027714800
2017-05-11780.00785.00778.00784.002480019375400
2017-05-10783.00783.00775.00779.004170032494500
2017-05-09784.00785.00780.00781.003870030267500
2017-05-08786.00787.00782.00782.005160040504900
2017-05-02779.00784.00776.00778.003740029158600
2017-05-01774.00776.00769.00776.002130016471600
2017-04-28773.00773.00765.00767.002480019057400
2017-04-27773.00774.00769.00774.001620012497300
2017-04-26775.00775.00767.00770.002950022752100
2017-04-25768.00771.00760.00767.003430026304500
2017-04-24770.00774.00760.00760.004030030925900
2017-04-21768.00769.00762.00762.003030023183700
2017-04-20762.00770.00762.00762.002660020356600
2017-04-19755.00779.00755.00762.004160031861600
2017-04-18756.00761.00753.00758.003160023959500
2017-04-17743.00757.00742.00748.002360017668300
2017-04-14740.00746.00740.00743.002140015883900
2017-04-13739.00746.00736.00742.002220016450000
2017-04-12756.00756.00740.00744.003100023170000
2017-04-11759.00760.00753.00757.001960014837500
2017-04-10747.00761.00746.00761.004140031207100
2017-04-07735.00742.00731.00734.003300024313000
2017-04-06750.00751.00729.00730.004160030701700
2017-04-05741.00755.00741.00750.004670034922400
2017-04-04772.00773.00732.00744.008480063798900
2017-04-03781.00781.00773.00773.003560027665000
2017-03-31779.00781.00777.00777.002570020004900
2017-03-30782.00782.00776.00777.001440011223300
2017-03-29786.00786.00779.00782.001710013361200
2017-03-28783.00787.00776.00783.002480019382500
2017-03-27787.00787.00775.00783.003260025461100
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

   ※ 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