[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 
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
2016-03-16922.00936.00912.00922.003890035917900
2016-03-15927.00937.00910.00926.005840053964200
2016-03-14922.00943.00919.00927.007560070143300
2016-03-11905.00917.00888.00907.007570068379900
2016-03-10873.00913.00868.00901.009030080740200
2016-03-09867.00876.00861.00873.005690049380700
2016-03-08870.00877.00851.00877.004290037151700
2016-03-07885.00886.00869.00876.003300028913100
2016-03-04885.00888.00867.00885.0010810095132600
2016-03-03850.00872.00850.00863.006240053808500
2016-03-02860.00864.00845.00852.006380054475100
2016-03-01822.00860.00815.00850.005400045473900
2016-02-29836.00860.00821.00822.008040067192600
2016-02-26860.00864.00830.00840.009770083103400
2016-02-25836.00857.00836.00845.004100034720000
2016-02-24830.00844.00825.00835.003450028799000
2016-02-23848.00859.00831.00840.002310019420700
2016-02-22836.00862.00835.00848.006920058930800
2016-02-19843.00853.00830.00848.006010050560200
2016-02-18859.00862.00839.00858.0010900092725500
2016-02-17816.00859.00816.00854.00124200104906300
2016-02-16746.00820.00746.00818.00127200101304500
2016-02-15746.00746.00742.00746.0012540093543700
2016-02-12690.00696.00637.00646.007620050782200
2016-02-10739.00760.00710.00713.005400039169500
2016-02-09758.00758.00736.00740.004810035669500
2016-02-08739.00779.00739.00773.003280025003800
2016-02-05760.00775.00733.00746.007360055142000
2016-02-04796.00800.00773.00780.006090047691100
2016-02-03775.00826.00758.00796.008980070258000
2016-02-02827.00827.00805.00809.005600045787800
2016-02-01825.00830.00801.00819.00132500108373300
2016-01-29723.00784.00709.00783.00172600128515500
2016-01-28715.00725.00703.00713.0011030078460000
2016-01-27740.00751.00709.00719.009700070251000
2016-01-26730.00755.00717.00725.0012080088954800
2016-01-25734.00746.00718.00735.009270067904200
2016-01-22725.00746.00703.00726.0013080094504600
2016-01-21762.00772.00712.00715.0012420092898800
2016-01-20811.00811.00765.00777.0011530090702500
2016-01-19812.00841.00808.00815.006940056979000
2016-01-18830.00841.00818.00819.005560045960900
2016-01-15880.00882.00836.00842.006120052268000
2016-01-14860.00866.00841.00862.005530047141500
2016-01-13870.00885.00861.00867.005900051682000
2016-01-12842.00866.00842.00854.0010990093881500
2016-01-08840.00868.00836.00847.007440063313900
2016-01-07821.00860.00819.00853.0010740090444000
2016-01-06822.00853.00822.00828.008640072461500
2016-01-05812.00832.00806.00815.008180066918300
2016-01-04841.00841.00812.00816.006500053484400
2015-12-30839.00844.00831.00841.004370036584200
2015-12-29831.00841.00827.00837.002960024673000
2015-12-28820.00848.00820.00841.003780031469700
2015-12-25842.00842.00821.00833.004480037205200
2015-12-24847.00847.00829.00840.007650064100500
2015-12-22886.00894.00827.00832.00170900145742600
2015-12-21830.00882.00830.00866.00119300102125400
2015-12-18827.00855.00823.00827.009630080671800
2015-12-17825.00865.00814.00840.00183200153980200
2015-12-16790.00916.00788.00810.00500600420971400
2015-12-15795.00805.00774.00779.004580036105600
2015-12-14775.00792.00771.00790.006590051415000
2015-12-11800.00809.00787.00790.006720053562000
2015-12-10804.00804.00790.00793.008110064618600
2015-12-09820.00821.00810.00810.003850031334000
2015-12-08822.00831.00815.00824.004510037077700
2015-12-07824.00832.00814.00816.005820047820900
2015-12-04830.00831.00809.00812.0012070098340700
2015-12-03859.00859.00829.00840.006630055724100
2015-12-02853.00859.00849.00859.002020017239800
2015-12-01845.00857.00832.00854.005680047854700
2015-11-30862.00862.00847.00849.002050017487100
2015-11-27865.00865.00854.00858.001850015888600
2015-11-26854.00871.00854.00865.003370029129500

   ※ 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