[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 
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
2016-04-142070.002119.002040.002085.00990020517400
2016-04-132000.002075.001991.002070.001640033313500
2016-04-121901.002000.001901.002000.00870017220600
2016-04-111878.001900.001801.001900.00630011578400
2016-04-081750.001840.001708.001840.0054009611600
2016-04-071780.001830.001760.001760.0042007544100
2016-04-061760.001810.001760.001783.0039006989000
2016-04-051870.001871.001761.001800.001490026821600
2016-04-041890.001900.001866.001871.00610011474500
2016-04-011959.001960.001869.001919.001510028808100
2016-03-311970.001990.001952.001960.00960018924800
2016-03-302047.002047.001970.001970.002040040769800
2016-03-292050.002109.002050.002050.001010020909700
2016-03-282190.002195.002110.002125.001790038421700
2016-03-252200.002230.002170.002195.003600078952300
2016-03-242076.002240.002033.002177.003660078555900
2016-03-232068.002081.002030.002060.001490030599400
2016-03-222183.002183.002010.002059.0049300102647000
2016-03-182175.002220.002001.002140.00161300345362600
2016-03-171969.001969.001810.001825.003250061726100
2016-03-161734.001920.001700.001910.002470044800900
2016-03-151680.001721.001640.001717.00930015686200
2016-03-141686.001720.001665.001670.0049008246100
2016-03-111663.001685.001653.001675.0059009847600
2016-03-101678.001678.001650.001663.0028004632500
2016-03-091625.001665.001624.001648.00670010992000
2016-03-081707.001709.001655.001684.001030017335000
2016-03-071716.001770.001691.001723.0047008081300
2016-03-041672.001717.001672.001698.00780013202200
2016-03-031655.001699.001651.001680.00720012055900
2016-03-021621.001650.001613.001650.00640010464500
2016-03-011611.001621.001589.001620.0050008083000
2016-02-291673.001673.001588.001610.00760012241500
2016-02-261604.001637.001604.001633.00640010401700
2016-02-251666.001674.001600.001635.00950015576000
2016-02-241590.001650.001525.001565.0061009605900
2016-02-231680.001750.001554.001630.003190052703600
2016-02-221400.001700.001400.001700.002200034748100
2016-02-191460.001460.001385.001400.00750010584500
2016-02-181490.001510.001440.001460.00890013108500
2016-02-171373.001480.001373.001435.00930013191000
2016-02-161400.001439.001358.001398.0047006575900
2016-02-151452.001452.001353.001400.001010014236200
2016-02-121501.001501.001235.001302.005060067019700
2016-02-101680.001700.001573.001620.00650010532900
2016-02-091730.001730.001633.001647.0056009352800
2016-02-081725.001760.001701.001760.0011001911600
2016-02-051730.001790.001720.001720.00720012504600
2016-02-041750.001799.001750.001759.0018003187600
2016-02-031807.001807.001738.001777.0047008312300
2016-02-021855.001861.001820.001826.00910016671300
2016-02-011840.001865.001818.001861.0043007941100
2016-01-291812.001813.001759.001800.00860015397300
2016-01-281779.001828.001777.001810.0055009874700
2016-01-271790.001795.001755.001779.00760013458800
2016-01-261751.001770.001716.001750.001040018093800
2016-01-251779.001827.001720.001819.00990017617700
2016-01-221671.001711.001623.001699.001310021748900
2016-01-211712.001815.001613.001613.002110036297000
2016-01-201780.001918.001752.001752.001630029341400
2016-01-191757.001853.001757.001775.0043007680700
2016-01-181790.001790.001730.001755.001980034977400
2016-01-151950.001973.001812.001852.00800015118900
2016-01-141955.001955.001850.001900.001410026715300
2016-01-131985.002020.001962.001990.00730014413000
2016-01-122070.002080.001955.001968.001250025132600
2016-01-082107.002128.002060.002102.00820017147900
2016-01-072181.002205.002120.002140.001420030569800
2016-01-062089.002238.002089.002205.002760059526300
2016-01-052061.002118.002061.002095.001060022186000
2016-01-042131.002163.002066.002080.001720036188400
2015-12-302163.002187.002090.002149.001660035317300
2015-12-292133.002160.002026.002150.002340049038200
2015-12-282198.002198.002131.002162.002150046474100
2015-12-252091.002130.002069.002130.002470051649800
2015-12-242254.002270.002026.002068.0066200139344900
2015-12-222243.002345.002220.002221.004060091552500
2015-12-212345.002380.002233.002252.0069900160229200
2015-12-182598.002622.002445.002445.0068100172107200
2015-12-172525.002610.002426.002598.00125800318630600
2015-12-162521.002575.002415.002489.00123200306119900
2015-12-152734.002765.002415.002530.00282200724601300
2015-12-142727.002877.002615.002684.004722001295630200
2015-12-113580.004005.002906.002906.0019618007050488300

   ※ 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