8918 (株)ランドの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	12,510	13,000	12,510	12,940	227	129.40
2008-12-29	12,740	12,740	12,300	12,450	717	124.50
2008-12-26	12,500	12,550	12,080	12,080	101	120.80
2008-12-25	12,790	12,790	12,010	12,300	195	123
2008-12-24	11,810	12,500	11,700	12,500	501	125
2008-12-22	12,660	12,660	10,890	12,200	671	122
2008-12-19	12,500	12,950	12,500	12,700	640	127
2008-12-18	12,670	12,900	12,520	12,590	451	125.90
2008-12-17	12,810	13,500	12,660	12,800	835	128
2008-12-16	13,010	13,280	12,500	12,660	914	126.60
2008-12-15	12,500	13,200	12,400	12,990	1,283	129.90
2008-12-12	13,010	13,340	12,510	12,700	824	127
2008-12-11	13,290	13,550	13,000	13,470	941	134.70
2008-12-10	12,990	13,800	12,620	13,050	1,556	130.50
2008-12-09	12,570	13,250	12,570	12,800	1,383	128
2008-12-08	13,900	14,000	12,500	12,550	2,212	125.50
2008-12-05	11,690	12,300	11,210	12,300	1,864	123
2008-12-04	10,550	12,000	10,300	11,690	932	116.90
2008-12-03	10,990	10,990	10,260	10,950	1,035	109.50
2008-12-02	9,700	11,100	9,470	10,580	908	105.80
2008-12-01	11,130	11,130	10,000	10,100	933	101
2008-11-28	11,660	11,660	10,450	11,110	633	111.10
2008-11-27	10,550	11,000	10,350	10,860	562	108.60
2008-11-26	10,000	10,900	9,740	10,550	746	105.50
2008-11-25	10,200	11,080	9,400	10,000	1,587	100
2008-11-21	8,270	10,800	8,210	10,230	3,405	102.30
2008-11-20	10,070	10,070	10,070	10,070	513	100.70
2008-11-19	12,400	12,400	11,800	12,070	438	120.70
2008-11-18	11,770	12,390	11,300	12,000	565	120
2008-11-17	12,400	12,600	11,590	11,640	1,387	116.40
2008-11-14	14,050	14,300	12,800	13,000	906	130
2008-11-13	15,150	15,900	13,150	13,400	2,808	134
2008-11-12	13,500	15,150	13,300	15,150	2,156	151.50
2008-11-11	12,850	13,600	12,400	13,150	677	131.50
2008-11-10	12,240	12,850	12,240	12,600	550	126
2008-11-07	11,800	12,500	10,800	12,230	718	122.30
2008-11-06	12,970	12,980	11,710	12,200	821	122
2008-11-05	12,500	13,300	12,100	12,970	992	129.70
2008-11-04	11,770	12,600	11,740	11,820	574	118.20
2008-10-31	12,000	12,200	11,000	11,510	538	115.10
2008-10-30	11,600	12,460	10,800	11,800	1,656	118
2008-10-29	11,560	12,760	10,300	11,000	1,159	110
2008-10-28	10,510	10,900	9,210	10,760	1,038	107.60
2008-10-27	11,290	11,990	10,490	10,510	1,272	105.10
2008-10-24	13,800	13,800	12,000	12,530	1,128	125.30
2008-10-23	13,100	14,000	12,750	13,990	1,348	139.90
2008-10-22	15,040	16,000	14,120	14,490	1,279	144.90
2008-10-21	14,200	15,000	13,790	15,000	1,825	150
2008-10-20	12,100	13,120	12,100	13,000	1,147	130
2008-10-17	13,220	13,420	12,000	12,320	814	123.20
2008-10-16	13,150	13,800	12,300	12,600	2,783	126
2008-10-15	13,950	14,150	13,550	14,150	2,285	141.50
2008-10-14	12,150	12,150	12,150	12,150	788	121.50
2008-10-10	10,150	10,150	10,000	10,150	1,940	101.50
2008-10-09	9,050	9,150	8,700	9,150	942	91.50
2008-10-08	8,650	9,100	8,150	8,150	1,606	81.50
2008-10-07	8,580	9,570	8,580	9,150	2,130	91.50
2008-10-06	11,300	11,300	9,550	9,580	2,017	95.80
2008-10-03	11,900	11,990	11,200	11,550	1,240	115.50
2008-10-02	12,410	12,610	11,010	11,450	2,415	114.50
2008-10-01	14,100	14,460	12,110	12,410	2,263	124.10
2008-09-30	11,810	13,800	11,800	13,600	1,947	136
2008-09-29	15,670	15,800	13,610	13,770	1,271	137.70
2008-09-26	16,170	16,350	15,560	15,590	1,339	155.90
2008-09-25	16,710	16,850	15,700	15,750	1,613	157.50
2008-09-24	17,540	17,640	16,470	16,510	2,601	165.10
2008-09-22	19,880	20,100	18,460	18,470	2,145	184.70
2008-09-19	20,000	20,170	19,000	19,480	2,664	194.80
2008-09-18	17,550	20,000	17,550	19,110	2,349	191.10
2008-09-17	18,750	18,750	17,520	18,750	3,201	187.50
2008-09-16	16,750	17,220	16,750	16,750	5,313	167.50
2008-09-12	18,700	19,700	17,800	18,750	3,152	187.50
2008-09-11	20,060	20,060	18,200	18,500	4,230	185
2008-09-10	15,260	18,260	14,900	18,260	5,333	182.60
2008-09-09	16,260	16,260	15,200	16,260	4,004	162.60
2008-09-08	13,600	14,260	13,060	14,260	1,982	142.60
2008-09-05	11,570	12,300	11,500	12,260	1,501	122.60
2008-09-04	12,360	12,900	12,040	12,170	1,041	121.70
2008-09-03	13,870	13,870	12,150	12,560	1,945	125.60
2008-09-02	12,090	13,430	12,010	12,870	2,378	128.70
2008-09-01	13,290	14,200	11,890	12,290	3,857	122.90
2008-08-29	14,200	15,300	13,020	13,890	3,783	138.90
2008-08-28	16,000	17,400	14,800	14,800	4,417	148
2008-08-27	18,800	20,800	16,800	16,800	13,359	168
2008-08-26	17,200	18,800	16,220	18,800	2,401	188
2008-08-25	15,000	16,800	15,000	16,800	4,009	168
2008-08-22	14,730	16,000	13,550	14,800	4,291	148
2008-08-21	13,000	14,330	12,400	14,330	2,948	143.30
2008-08-20	11,850	12,450	11,510	12,330	1,795	123.30
2008-08-19	11,230	12,100	11,000	12,050	1,322	120.50
2008-08-18	11,310	12,560	11,300	11,630	1,815	116.30
2008-08-15	11,000	11,960	11,000	11,360	2,449	113.60
2008-08-14	14,000	14,000	12,550	13,000	3,032	130
2008-08-13	12,750	14,550	12,300	14,550	2,131	145.50
2008-08-12	13,130	13,500	12,100	12,550	2,351	125.50
2008-08-11	14,700	15,120	13,520	13,730	1,831	137.30
2008-08-08	14,870	15,330	14,010	14,820	1,954	148.20
2008-08-07	16,650	16,940	15,250	15,870	2,152	158.70
2008-08-06	18,100	18,100	16,850	17,250	1,211	172.50
2008-08-05	18,470	18,480	16,300	17,100	2,120	171
2008-08-04	19,770	19,770	17,970	17,970	1,401	179.70
2008-08-01	20,370	20,370	19,500	19,970	1,132	199.70
2008-07-31	21,160	21,490	20,010	20,070	2,174	200.70
2008-07-30	22,110	22,600	21,000	21,160	2,079	211.60
2008-07-29	20,140	22,370	20,040	21,900	2,482	219
2008-07-28	20,350	21,100	20,120	20,740	1,974	207.40
2008-07-25	21,900	21,900	19,600	19,650	3,366	196.50
2008-07-24	21,780	23,000	21,300	21,600	1,574	216
2008-07-23	20,020	24,220	20,020	22,680	4,714	226.80
2008-07-22	22,720	22,720	22,720	22,720	254	227.20
2008-07-18	27,780	27,780	25,700	25,720	1,897	257.20
2008-07-17	28,450	28,800	27,100	27,480	863	274.80
2008-07-16	27,750	28,450	26,900	27,690	889	276.90
2008-07-15	28,450	28,900	27,100	27,740	1,085	277.40
2008-07-14	29,000	29,060	28,000	28,150	1,046	281.50
2008-07-11	30,000	30,050	28,100	28,100	1,407	281
2008-07-10	28,140	30,750	28,000	29,950	3,027	299.50
2008-07-09	29,000	29,800	27,720	28,130	2,002	281.30
2008-07-08	28,710	29,000	27,510	27,620	2,844	276.20
2008-07-07	29,000	30,900	28,210	29,610	2,173	296.10
2008-07-04	31,600	32,450	28,200	30,300	3,774	303
2008-07-03	33,550	34,100	30,300	31,850	3,554	318.50
2008-07-02	35,200	35,950	31,400	33,150	4,887	331.50
2008-07-01	33,050	36,000	33,000	35,250	4,620	352.50
2008-06-30	31,400	32,900	30,100	32,900	2,805	329
2008-06-27	29,050	30,950	28,800	29,880	3,587	298.80
2008-06-26	30,350	30,350	30,350	30,350	580	303.50
2008-06-25	30,050	30,450	26,700	27,320	6,507	273.20
2008-06-24	31,700	31,750	30,250	30,700	2,374	307
2008-06-23	30,150	32,100	30,150	31,300	5,200	313
2008-06-20	33,000	33,850	32,300	32,750	4,210	327.50
2008-06-19	37,250	37,250	34,400	34,600	4,394	346
2008-06-18	38,400	38,800	37,300	37,400	2,220	374
2008-06-17	37,650	39,500	37,000	38,000	2,637	380
2008-06-16	36,750	39,450	36,400	38,800	3,167	388
2008-06-13	39,350	39,350	37,150	37,550	3,717	375.50
2008-06-12	38,900	39,900	38,200	39,150	3,327	391.50
2008-06-11	40,300	41,950	38,050	40,500	4,417	405
2008-06-10	41,800	42,000	40,100	40,500	1,796	405
2008-06-09	40,000	42,000	40,000	41,450	2,389	414.50
2008-06-06	44,350	45,400	41,050	41,500	3,532	415
2008-06-05	46,350	46,600	43,500	43,550	2,784	435.50
2008-06-04	46,000	47,800	44,700	46,300	2,181	463
2008-06-03	49,000	49,300	45,800	46,050	3,793	460.50
2008-06-02	48,000	49,200	47,500	48,900	3,006	489
2008-05-30	46,600	47,800	46,200	47,450	3,505	474.50
2008-05-29	43,500	47,600	42,050	45,650	4,082	456.50
2008-05-28	47,450	47,650	43,350	43,750	5,392	437.50
2008-05-27	49,600	50,000	46,150	46,900	5,353	469
2008-05-26	51,900	52,000	50,000	50,100	2,679	501
2008-05-23	54,500	54,600	51,500	52,100	3,735	521
2008-05-22	50,100	55,700	48,700	54,000	5,562	540
2008-05-21	52,400	53,900	50,600	52,600	6,534	526
2008-05-20	60,000	60,500	54,800	54,900	7,534	549
2008-05-19	61,400	61,700	57,000	59,800	5,026	598
2008-05-16	63,500	63,500	60,500	60,900	5,278	609
2008-05-15	59,000	64,000	57,500	60,900	10,591	609
2008-05-14	54,500	59,000	54,200	59,000	9,950	590
2008-05-13	59,400	59,400	52,900	54,000	8,642	540
2008-05-12	49,500	56,400	48,000	56,400	9,080	564
2008-05-09	52,700	52,700	45,400	51,400	12,787	514
2008-05-08	48,700	48,700	48,700	48,700	664	487
2008-05-07	42,300	44,700	41,900	44,700	6,451	447
2008-05-02	40,500	41,850	40,100	40,700	4,800	407
2008-05-01	41,500	42,100	39,450	40,100	5,987	401
2008-04-30	42,000	43,000	40,000	41,250	7,028	412.50
2008-04-28	40,750	42,450	40,600	41,950	3,550	419.50
2008-04-25	41,800	41,800	40,500	40,700	823	407
2008-04-24	42,050	42,500	40,700	41,150	1,045	411.50
2008-04-23	41,500	42,900	40,050	41,650	1,377	416.50
2008-04-22	42,850	43,000	40,500	41,350	1,454	413.50
2008-04-21	45,800	45,800	42,000	42,800	2,155	428
2008-04-18	47,600	47,900	43,200	44,600	1,123	446
2008-04-17	46,800	47,400	46,200	46,800	926	468
2008-04-16	46,300	47,500	45,800	46,000	448	460
2008-04-15	48,200	48,200	45,550	45,900	883	459
2008-04-14	48,300	49,500	46,150	47,000	871	470
2008-04-11	45,000	51,000	45,000	51,000	2,830	510
2008-04-10	50,000	50,000	50,000	50,000	185	500
2008-04-09	59,000	59,900	54,200	55,000	1,454	550
2008-04-08	63,100	63,900	58,400	58,500	1,069	585
2008-04-07	66,600	66,600	62,300	62,600	1,003	626
2008-04-04	68,200	68,200	63,600	65,600	580	656
2008-04-03	65,700	69,700	65,000	67,700	801	677
2008-04-02	62,000	65,600	62,000	65,000	510	650
2008-04-01	62,600	62,800	60,300	61,300	1,001	613
2008-03-31	64,600	66,600	63,100	63,100	1,370	631
2008-03-28	69,000	70,000	66,000	66,000	1,453	660
2008-03-27	70,500	70,500	69,100	69,100	585	691
2008-03-26	70,000	70,000	68,900	70,000	188	700
2008-03-25	70,000	70,500	69,500	70,400	700	704
2008-03-24	64,200	70,000	63,900	69,500	365	695
2008-03-21	64,900	68,000	63,200	65,700	819	657
2008-03-19	65,500	66,500	63,600	64,900	371	649
2008-03-18	61,900	63,000	59,300	63,000	427	630
2008-03-17	58,300	61,500	58,300	60,500	643	605
2008-03-14	68,300	68,300	63,300	63,300	520	633
2008-03-13	71,500	72,500	66,000	68,300	1,027	683
2008-03-12	75,000	78,500	70,100	73,500	535	735
2008-03-11	72,000	73,000	69,000	72,000	562	720
2008-03-10	78,500	78,500	73,200	75,000	503	750
2008-03-07	80,900	80,900	78,000	79,500	324	795
2008-03-06	80,000	82,000	79,700	81,500	414	815
2008-03-05	79,900	80,500	78,500	79,700	410	797
2008-03-04	82,900	83,300	79,100	80,900	591	809
2008-03-03	86,500	86,500	84,300	84,400	479	844
2008-02-29	91,600	92,100	86,500	89,400	423	894
2008-02-28	90,000	92,000	90,000	91,900	364	919
2008-02-27	94,400	94,400	89,500	89,600	471	896
2008-02-26	95,100	100,000	93,000	94,600	891	946
2008-02-25	94,900	98,900	93,300	98,400	1,516	984
2008-02-22	89,100	89,200	87,800	88,900	289	889
2008-02-21	87,700	89,400	85,000	89,400	458	894
2008-02-20	87,700	88,400	86,300	87,900	395	879
2008-02-19	88,800	89,000	85,000	88,700	790	887
2008-02-18	82,200	88,000	82,200	88,000	364	880
2008-02-15	78,600	82,000	76,900	82,000	169	820
2008-02-14	76,900	79,000	76,700	77,600	323	776
2008-02-13	79,000	81,400	76,100	76,500	192	765
2008-02-12	81,900	81,900	76,000	80,000	327	800
2008-02-08	85,000	87,900	81,200	82,800	285	828
2008-02-07	83,500	86,000	83,100	86,000	182	860
2008-02-06	82,300	84,500	82,300	84,500	266	845
2008-02-05	85,900	87,300	84,000	86,300	135	863
2008-02-04	87,100	88,900	86,000	87,900	109	879
2008-02-01	87,600	89,500	85,600	86,900	148	869
2008-01-31	87,200	87,800	86,500	86,700	334	867
2008-01-30	89,500	89,500	87,100	88,200	247	882
2008-01-29	89,600	90,000	87,500	89,400	365	894
2008-01-28	82,800	89,000	82,800	87,600	549	876
2008-01-25	80,000	86,000	80,000	84,800	562	848
2008-01-24	74,000	77,800	74,000	77,800	325	778
2008-01-23	77,500	77,800	71,200	74,700	611	747
2008-01-22	71,300	75,100	70,400	72,500	507	725
2008-01-21	77,700	78,000	75,300	75,300	544	753
2008-01-18	72,100	80,500	71,100	78,200	824	782
2008-01-17	73,100	73,100	70,100	73,100	974	731
2008-01-16	68,200	74,300	68,100	68,100	1,533	681
2008-01-15	89,000	89,000	78,000	78,000	1,249	780
2008-01-11	105,000	105,000	88,000	88,000	2,080	880
2008-01-10	109,000	110,000	108,000	108,000	248	1,080
2008-01-09	110,000	112,000	108,000	112,000	90	1,120
2008-01-08	110,000	113,000	108,000	111,000	322	1,110
2008-01-07	110,000	112,000	108,000	112,000	110	1,120
2008-01-04	111,000	114,000	110,000	110,000	59	1,100

分割・併合履歴： [2009-07-06]1株→100株 [2005-08-26]1株→3株 [2004-08-26]1株→2株 [2004-04-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8918 (株)ランド の時系列データ [2008年度]

8918 (株)ランドの時系列データ [2008年度]