[3924 東証2部] ランドコンピュータ 日足 時系列データ

[3924 東証2部] ランドコンピュータ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-211228.001228.001190.001193.00930011184400
2017-04-201229.001251.001198.001198.001610019691600
2017-04-191207.001229.001195.001220.001820022045300
2017-04-181180.001198.001148.001191.001220014326700
2017-04-171126.001195.001126.001147.001600018402200
2017-04-141129.001184.001115.001121.002140024648200
2017-04-131155.001155.001102.001108.002020022759700
2017-04-121200.001201.001088.001104.005170057818700
2017-04-111250.001250.001200.001209.001470017928800
2017-04-101287.001287.001240.001244.0058007314600
2017-04-071280.001294.001250.001264.0068008604100
2017-04-061313.001333.001240.001250.002140027208100
2017-04-051360.001360.001317.001325.001120014942500
2017-04-041395.001395.001330.001360.002670036268600
2017-04-031414.001423.001393.001395.001830025697800
2017-03-311508.001508.001400.001432.002850041445000
2017-03-301501.001526.001489.001508.001400021108700
2017-03-291480.001565.001477.001501.005250079866000
2017-03-281460.001540.001451.001512.0081000121749400
2017-03-271420.001445.001415.001444.001540022052700
2017-03-241437.001441.001410.001411.001640023391500
2017-03-231401.001443.001380.001408.002810039692900
2017-03-221415.001430.001410.001410.002170030760100
2017-03-211498.001529.001391.001440.0079300114391100
2017-03-171498.001532.001490.001500.004000060216800
2017-03-161546.001550.001505.001538.005370082306000
2017-03-151694.001694.001541.001551.0096400154862900
2017-03-141751.001751.001660.001700.0081400139066500
2017-03-131891.001891.001748.001771.00100000180575100
2017-03-101960.001977.001756.001900.00163800309633000
2017-03-091939.002082.001922.001970.00177600354944600
2017-03-081802.002160.001800.002014.007277001472621900
2017-03-071650.001867.001650.001777.00151200267061600
2017-03-061671.001671.001617.001650.003760061572400
2017-03-031687.001725.001659.001671.004750080317300
2017-03-021779.001780.001710.001731.0068300119253500
2017-03-011651.001759.001631.001740.00167900285855700
2017-02-281550.001723.001520.001611.00206500340827600
2017-02-271515.001550.001515.001538.003760057722500
2017-02-241470.001528.001452.001504.003880058050200
2017-02-231361.001496.001361.001489.0070400100318400
2017-02-221340.001362.001340.001359.002420032769700
2017-02-211330.001343.001326.001330.001230016402300
2017-02-201318.001330.001318.001326.00760010063200
2017-02-171320.001320.001312.001318.0069009094500
2017-02-161325.001338.001302.001310.001260016532100
2017-02-151338.001338.001305.001306.001490019650100
2017-02-141333.001338.001319.001328.001550020567000
2017-02-131370.001370.001300.001310.005120068420000
2017-02-101251.001281.001250.001250.0042005276800
2017-02-091260.001260.001245.001251.002170027142000
2017-02-081279.001289.001235.001253.001250015799800
2017-02-071235.001285.001225.001275.003180040101400
2017-02-061199.001234.001187.001223.00830010036100
2017-02-031181.001201.001164.001200.001540018336900
2017-02-021165.001194.001165.001181.00940011143300
2017-02-011172.001182.001158.001169.00870010195500
2017-01-311151.001188.001147.001173.001900022276400
2017-01-301139.001158.001130.001153.001260014371000
2017-01-271130.001158.001130.001132.001050011963100
2017-01-261140.001141.001130.001140.001050011920500
2017-01-251125.001130.001121.001130.0080009007800
2017-01-241111.001123.001105.001114.0066007324000
2017-01-231125.001130.001113.001123.0056006276800
2017-01-201145.001145.001126.001132.00910010314500
2017-01-191149.001149.001135.001145.0073008317200
2017-01-181158.001158.001140.001148.002220025502500
2017-01-171146.001177.001146.001158.00930010734700
2017-01-161171.001179.001161.001161.0065007591400
2017-01-131168.001179.001161.001170.0040004670300
2017-01-121171.001180.001162.001170.0058006777000
2017-01-111152.001176.001149.001172.001600018627200
2017-01-101158.001169.001150.001159.0061007049800
2017-01-061179.001183.001154.001165.001140013352800
2017-01-051110.001165.001110.001165.001960022416400
2017-01-041108.001122.001103.001107.001670018536400
2016-12-301081.001119.001080.001115.001770019321700
2016-12-291133.001135.001081.001102.003690040684900
2016-12-281155.001155.001131.001143.001610018346600
2016-12-271136.001169.001128.001155.002550029122900
2016-12-261131.001161.001131.001139.001880021534900
2016-12-221134.001170.001111.001143.001910021815500
2016-12-211149.001158.001100.001125.007170080560200
2016-12-201232.001249.001151.001158.005430064225400
2016-12-191290.001299.001249.001249.002150027081300
2016-12-161290.001299.001273.001299.004480057445700
2016-12-151279.001299.001259.001288.003700047180400
2016-12-141260.001280.001249.001274.001860023538800
2016-12-131250.001262.001241.001262.002470030872200
2016-12-121166.001269.001166.001250.007680093510800
2016-12-091179.001198.001166.001187.001910022533800
2016-12-081211.001211.001152.001165.002080024604800
2016-12-071200.001235.001185.001211.002170026124200
2016-12-061239.001247.001213.001213.001330016325100
2016-12-051226.001271.001226.001244.002010025073000
2016-12-021240.001272.001212.001243.001980024495900
2016-12-011251.001259.001229.001240.001440017870300
2016-11-301252.001274.001237.001245.002610032630400
2016-11-291287.001298.001243.001270.001520019303700
2016-11-281248.001285.001248.001257.001470018557000
2016-11-251326.001327.001232.001248.003130039970400
2016-11-241325.001372.001285.001316.006150081513500
2016-11-221288.001340.001287.001339.002670035027800
2016-11-211265.001322.001265.001287.004070052614100
2016-11-181240.001275.001217.001260.002630032896700
2016-11-171250.001270.001234.001270.001400017523800
2016-11-161202.001300.001178.001260.006220077208300
2016-11-151203.001242.001173.001226.002840034498600
2016-11-141065.001211.001065.001203.007560084832600
2016-11-111216.001227.001150.001155.003510041280300
2016-11-101175.001263.001175.001215.005850071008500
2016-11-091216.001216.001100.001151.007700088781000
2016-11-081151.001230.001125.001217.00161300188749700
2016-11-071337.001349.001219.001270.0098500124370900
2016-11-041481.001495.001297.001311.00101800139716900
2016-11-021550.001573.001525.001525.002730042041800
2016-11-011609.001610.001550.001590.003950062119900
2016-10-311600.001643.001562.001604.004960079412400
2016-10-281532.001644.001463.001644.00135600211493500
2016-10-271567.001570.001515.001532.0073200113208900
2016-10-261620.001627.001525.001547.00101400159156300
2016-10-251700.001728.001429.001598.00349900546675100
2016-10-242250.002251.001782.001782.00154800292599900
2016-10-212340.002370.002281.002282.002200050860800
2016-10-202381.002402.002352.002360.001240029567500
2016-10-192351.002435.002351.002402.001600038334600
2016-10-182439.002445.002380.002391.002240053847500
2016-10-172447.002457.002401.002424.0048800119362600
2016-10-142427.002458.002420.002457.003210078315500
2016-10-132360.002450.002360.002440.0053200128157600
2016-10-122299.002360.002249.002360.002790064323400
2016-10-112300.002345.002246.002310.001750040065100
2016-10-072378.002378.002234.002330.002990069459000
2016-10-062383.002400.002329.002388.0044700105705100
2016-10-052397.002397.002370.002385.001610038319700
2016-10-042392.002397.002371.002397.001880044821000
2016-10-032420.002420.002373.002392.001790042716700
2016-09-302400.002419.002365.002414.002520060163500
2016-09-292400.002409.002369.002400.001660039625700
2016-09-282400.002430.002350.002430.001990047684000
2016-09-272382.002445.002382.002417.001760042615000
2016-09-262318.002450.002315.002449.003920093636600
2016-09-232445.002461.002395.002418.001920046511600
2016-09-212350.002464.002350.002395.002090049990600
2016-09-202430.002520.002350.002362.0057600139259100
2016-09-162490.002507.002357.002430.003210077796400
2016-09-152500.002540.002451.002490.002400059688200
2016-09-142587.002602.002300.002564.0047500120457100
2016-09-132650.002667.002562.002590.0056000146068500
2016-09-122500.002698.002488.002596.0089000225285300
2016-09-092480.002560.002448.002518.0059600149626200
2016-09-082380.002490.002380.002475.0052800128978800
2016-09-072357.002395.002350.002380.002630062283800
2016-09-062300.002369.002282.002369.002310053907100
2016-09-052245.002325.002195.002320.003790085110700
2016-09-022220.002253.002207.002225.001560034774300
2016-09-012243.002251.002210.002240.001230027517500
2016-08-312199.002250.002181.002243.002370052521800
2016-08-302290.002330.002200.002253.002510057001100
2016-08-292160.002340.002160.002295.001270028907400
2016-08-266540.006700.006410.006570.00490032101000
2016-08-256530.006700.006500.006540.00600039457000
2016-08-246530.006710.006530.006670.00320021232000
2016-08-236590.006640.006570.006580.00280018514000
2016-08-226670.006670.006540.006570.00220014474000
2016-08-196620.006640.006480.006610.00440028875000
2016-08-186380.006560.006370.006420.00340021843000
2016-08-176350.006660.006330.006360.00700045647000
2016-08-166530.006580.006450.006510.00320020871000
2016-08-156650.006650.006400.006530.00520033945000
2016-08-126350.006650.006350.006580.00740048152000
2016-08-106400.006420.006310.006420.00310019790000
2016-08-096150.006410.006000.006410.0020500126975000
2016-08-086670.006670.006150.006650.0018700119861000
2016-08-057050.007050.006710.006730.0021600148256000
2016-08-047120.007260.007010.007100.001030073526000
2016-08-037040.007300.007030.007110.0025500182006000
2016-08-026800.007500.006700.007230.0045800324163000
2016-08-016250.006820.006230.006700.0059900388689000
2016-07-295760.006060.005760.006060.0038800228684000
2016-07-285690.005690.005540.005560.00510028598000
2016-07-275680.005680.005600.005630.00280015815000
2016-07-265580.005640.005450.005630.00950052618000
2016-07-255630.005680.005550.005560.00380021313000
2016-07-225600.005760.005540.005630.00530029749000
2016-07-215530.005790.005430.005790.001450081400000
2016-07-205510.005610.005510.005610.00360020017000
2016-07-195770.005770.005510.005610.00950053363000
2016-07-155800.005860.005620.005690.001030058674000
2016-07-145820.006080.005820.005850.0018900112414000
2016-07-135500.005810.005380.005750.001700094582000
2016-07-125550.005590.005310.005570.001220066975000
2016-07-115800.005940.005580.005640.001030058827000
2016-07-085710.005720.005550.005700.001390078198000
2016-07-075870.006070.005650.005780.001450085136000
2016-07-065490.005990.005480.005970.0030700177864000
2016-07-055590.005700.005300.005570.0038100209182000
2016-07-046100.006100.005300.005610.0040600232853000
2016-07-015880.006200.005750.006130.0053600324273000
2016-06-305500.005880.005500.005880.0044000252307000
2016-06-295080.005380.005030.005350.0038800202835000
2016-06-284900.005100.004730.005060.0044800222694500
2016-06-274435.004945.004435.004900.0043600209245000
2016-06-244275.004450.003940.004420.0042500178884500
2016-06-234290.004290.004065.004250.001660069046500
2016-06-224315.004315.004100.004295.001760074364000
2016-06-214180.004350.004180.004330.00750032327000
2016-06-204065.004285.004065.004240.002100088210500
2016-06-174395.004395.004050.004135.0029700123647000
2016-06-164450.004535.004095.004350.0043500187583000
2016-06-154450.004550.004425.004450.001360060987000
2016-06-144600.004600.004080.004520.0069100305517500
2016-06-134105.004925.004065.004570.00110100502319500
2016-06-103895.004275.003865.004235.0066400268821000
2016-06-093780.003895.003715.003895.002330088970000
2016-06-083700.003785.003690.003780.001190044635000
2016-06-073765.003770.003620.003710.001130041842000
2016-06-063625.003720.003625.003700.00910033385000
2016-06-033750.003850.003710.003710.002200083157000
2016-06-023685.003830.003565.003750.0050200186133500
2016-06-013450.003845.003450.003755.0060900224511000
2016-05-313500.003540.003310.003495.0034700119325500
2016-05-303555.003655.003205.003520.0085600298175000
2016-05-273230.003520.003130.003500.00120000401059500
2016-05-262939.003170.002933.003160.0039300120654700
2016-05-252800.003070.002753.002932.0041900121679800
2016-05-242740.002799.002660.002785.001520041513500
2016-05-232700.002743.002600.002739.001890050492700
2016-05-202500.002750.002485.002690.0040500105533800
2016-05-192452.002530.002452.002502.001150028777000
2016-05-182475.002524.002420.002470.001740042699800
2016-05-172492.002535.002436.002525.001970049328500
2016-05-162555.002567.002502.002535.003790095862300
2016-05-132397.002569.002377.002530.003580089701900
2016-05-122395.002405.002263.002395.001830043427200
2016-05-112410.002410.002322.002381.00840019977800
2016-05-102400.002407.002361.002407.00600014294800
2016-05-092370.002576.002370.002425.003090076380600
2016-05-062250.002330.002250.002330.00540012287200
2016-05-022175.002290.002172.002250.001040023165900
2016-04-282300.002340.002251.002291.00990022704400
2016-04-272385.002405.002325.002347.00850020065500
2016-04-262380.002400.002252.002385.002760064404900
2016-04-252351.002450.002351.002385.001840044117100
2016-04-222360.002380.002300.002350.002490058395200
2016-04-212141.002425.002141.002400.004320097398000
2016-04-202087.002154.002055.002154.001660035093400
2016-04-192049.002075.002030.002055.001060021749200
2016-04-181990.002010.001975.002000.00530010558900
2016-04-152085.002085.002002.002045.00580011828000

   ※ 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