[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 
2017-10-201266.001277.001261.001277.00860010896300
2017-10-191253.001269.001253.001266.00910011454000
2017-10-181253.001253.001239.001253.001150014310300
2017-10-171298.001320.001220.001240.004280053060000
2017-10-161348.001348.001280.001295.002480032474500
2017-10-131396.001400.001301.001324.004140055822800
2017-10-121419.001426.001406.001406.0045006373800
2017-10-111430.001431.001424.001424.00760010855300
2017-10-101430.001438.001429.001430.0025003577400
2017-10-061430.001438.001416.001423.0025003570100
2017-10-051435.001435.001411.001430.0069009815700
2017-10-041482.001482.001396.001436.00780011172200
2017-10-031480.001480.001463.001468.0018002650400
2017-10-021477.001478.001461.001476.0034004999400
2017-09-291484.001490.001480.001490.0028004155000
2017-09-281505.001517.001466.001499.00890013257800
2017-09-271484.001504.001430.001499.0055008046500
2017-09-261465.001495.001465.001495.0042006251100
2017-09-251512.001512.001488.001489.0048007193200
2017-09-221519.001520.001473.001483.0064009569800
2017-09-211485.001520.001485.001500.0057008558400
2017-09-201493.001493.001483.001490.0034005062700
2017-09-191475.001485.001463.001485.00770011342500
2017-09-151409.001435.001409.001431.0020002842100
2017-09-141450.001450.001405.001419.0061008696300
2017-09-131424.001440.001424.001433.0036005156500
2017-09-121413.001439.001413.001424.0053007547000
2017-09-111452.001472.001418.001421.00940013520900
2017-09-081457.001457.001421.001452.001080015473700
2017-09-071485.001499.001422.001461.00960013927500
2017-09-061470.001500.001442.001500.0053007766000
2017-09-051480.001499.001388.001499.001740025146400
2017-09-041532.001534.001461.001499.001820027522400
2017-09-011466.001529.001464.001514.001490022147300
2017-08-311490.001509.001464.001464.0065009681200
2017-08-301500.001528.001485.001493.001250018770500
2017-08-291511.001522.001466.001498.001330019756500
2017-08-281550.001550.001530.001539.0018002772000
2017-08-251575.001575.001524.001537.0040006213900
2017-08-241525.001570.001520.001535.00950014703700
2017-08-231590.001596.001517.001520.00990015316800
2017-08-221568.001598.001556.001595.0047007398200
2017-08-211565.001596.001550.001568.0036005657200
2017-08-181600.001604.001557.001565.00760012014300
2017-08-171549.001605.001547.001605.001590025115000
2017-08-161431.001553.001429.001543.002460037304200
2017-08-151520.001520.001450.001470.001240018291500
2017-08-141499.001510.001481.001510.0050007487700
2017-08-101501.001530.001497.001520.00960014484000
2017-08-091552.001574.001471.001533.002460037580000
2017-08-081602.001614.001583.001602.00630010082100
2017-08-071602.001629.001588.001602.001100017675900
2017-08-041611.001626.001590.001626.00630010096200
2017-08-031620.001660.001560.001617.001570025130800
2017-08-021667.001707.001621.001634.00800013278700
2017-08-011678.001700.001600.001664.004570074682200
2017-07-311706.001718.001648.001661.002630044040000
2017-07-281790.001791.001741.001750.001460025713800
2017-07-271791.001800.001755.001794.001490026457700
2017-07-261780.001805.001773.001789.001550027668000
2017-07-251767.001803.001749.001803.004260076008700
2017-07-241670.001730.001670.001700.003020051206500
2017-07-211701.001762.001701.001741.002240038681900
2017-07-201760.001775.001717.001721.005440094814800
2017-07-191831.001835.001775.001783.0072500130315300
2017-07-181800.001851.001798.001831.003570065469800
2017-07-141816.001840.001775.001820.004430079656500
2017-07-131825.001846.001803.001811.003150057334400
2017-07-121847.001860.001718.001808.0079300143637400
2017-07-111780.001846.001766.001837.00125800227291100
2017-07-101695.001789.001694.001751.00127300221620100
2017-07-071590.001695.001590.001674.0074000122745300
2017-07-061616.001625.001528.001584.005060080024300
2017-07-051510.001627.001505.001627.0081300128447500
2017-07-041482.001519.001467.001511.004160062484500
2017-07-031471.001522.001470.001500.003870057906700
2017-06-301370.001453.001362.001453.004070058000800
2017-06-291341.001400.001341.001388.001340018539100
2017-06-281340.001341.001334.001339.0067008954200
2017-06-271330.001351.001324.001334.0042005618300
2017-06-261333.001340.001310.001333.0057007550100
2017-06-231386.001389.001298.001309.001560020760000
2017-06-221332.001365.001332.001363.001140015354500
2017-06-211347.001348.001324.001330.0035004674900
2017-06-201337.001344.001300.001324.00840011129000
2017-06-191256.001425.001256.001335.004900063258600
2017-06-161325.001325.001300.001308.002050026978000
2017-06-151322.001333.001304.001319.00940012372100
2017-06-141359.001359.001334.001336.0057007655800
2017-06-131381.001381.001336.001348.0035004718400
2017-06-121363.001370.001325.001368.001090014672000
2017-06-091395.001400.001335.001338.002570034956600
2017-06-081525.001525.001372.001389.005910084433100
2017-06-071430.001545.001429.001525.0083800125840300
2017-06-061391.001400.001361.001400.005120071046800
2017-06-051291.001370.001291.001361.001530020376300
2017-06-021290.001320.001290.001306.001180015418900
2017-06-011300.001316.001300.001311.0066008613300
2017-05-311303.001316.001299.001299.0062008092400
2017-05-301335.001344.001318.001320.001080014350100
2017-05-291310.001338.001303.001321.0042005554000
2017-05-261314.001336.001306.001310.00800010553900
2017-05-251314.001314.001300.001314.0047006141900
2017-05-241283.001300.001283.001299.0063008147600
2017-05-231310.001310.001265.001293.00930011978600
2017-05-221246.001317.001210.001280.001500018775700
2017-05-191281.001294.001231.001250.00810010176200
2017-05-181309.001309.001275.001281.0078009997200
2017-05-171340.001340.001280.001319.00960012604200
2017-05-161355.001355.001338.001340.0042005659300
2017-05-151368.001385.001335.001335.001250016939400
2017-05-121301.001350.001301.001342.001790023847300
2017-05-111287.001343.001287.001330.001970026029500
2017-05-101275.001328.001267.001270.003290042244300
2017-05-091240.001321.001230.001290.003390043835600
2017-05-081240.001265.001240.001242.001290016125800
2017-05-021158.001267.001158.001236.003090037473800
2017-05-011163.001171.001160.001161.002630030608200
2017-04-281222.001228.001203.001204.0059007166500
2017-04-271202.001234.001198.001234.0064007781800
2017-04-261203.001221.001197.001211.001230014878500
2017-04-251170.001195.001165.001192.0081009567400
2017-04-241194.001199.001161.001179.00960011370500
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

   ※ 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