8918 (株)ランドの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	43	44	41	42	1,316,900	42
2009-12-29	49	53	43	43	8,391,700	43
2009-12-28	44	46	43	44	315,800	44
2009-12-25	45	46	43	43	551,700	43
2009-12-24	46	47	44	45	519,500	45
2009-12-22	46	47	45	46	414,000	46
2009-12-21	46	47	45	45	423,100	45
2009-12-18	46	46	44	45	660,000	45
2009-12-17	47	47	45	47	581,600	47
2009-12-16	49	49	46	46	744,100	46
2009-12-15	45	48	44	46	757,800	46
2009-12-14	45	47	43	45	920,200	45
2009-12-11	47	47	44	45	735,100	45
2009-12-10	47	51	46	47	2,660,800	47
2009-12-09	47	47	44	45	1,568,400	45
2009-12-08	55	55	48	49	4,683,100	49
2009-12-07	45	61	43	54	7,337,000	54
2009-12-04	43	44	42	44	426,000	44
2009-12-03	41	44	41	44	662,600	44
2009-12-02	42	43	41	42	462,000	42
2009-12-01	42	43	39	43	857,000	43
2009-11-30	40	44	40	41	749,900	41
2009-11-27	42	47	39	39	2,822,800	39
2009-11-26	35	37	34	37	272,500	37
2009-11-25	35	36	33	36	737,100	36
2009-11-24	42	43	35	36	1,756,100	36
2009-11-20	35	45	35	42	4,639,700	42
2009-11-19	33	34	31	31	534,500	31
2009-11-18	36	36	32	34	590,200	34
2009-11-17	37	38	35	35	749,500	35
2009-11-16	40	40	37	38	530,900	38
2009-11-13	39	41	39	41	379,900	41
2009-11-12	43	44	40	40	602,300	40
2009-11-11	41	45	41	43	2,198,900	43
2009-11-10	40	43	39	40	1,999,100	40
2009-11-09	44	44	38	40	1,528,700	40
2009-11-06	48	48	45	45	257,200	45
2009-11-05	49	49	46	47	389,000	47
2009-11-04	49	49	45	49	765,000	49
2009-11-02	48	50	48	49	753,400	49
2009-10-30	52	53	51	52	381,400	52
2009-10-29	53	54	50	53	488,200	53
2009-10-28	51	55	51	54	618,900	54
2009-10-27	52	54	50	51	798,900	51
2009-10-26	59	59	54	55	1,353,300	55
2009-10-23	60	61	58	59	366,800	59
2009-10-22	62	62	59	59	649,400	59
2009-10-21	63	64	61	61	392,600	61
2009-10-20	59	65	58	62	1,341,800	62
2009-10-19	59	61	58	60	547,300	60
2009-10-16	61	62	59	60	762,900	60
2009-10-15	63	64	60	61	658,900	61
2009-10-14	60	62	58	62	1,066,600	62
2009-10-13	66	66	63	64	619,700	64
2009-10-09	65	68	63	66	1,052,500	66
2009-10-08	67	67	64	65	545,400	65
2009-10-07	64	71	62	68	2,126,800	68
2009-10-06	61	62	58	61	522,200	61
2009-10-05	60	62	58	61	830,900	61
2009-10-02	61	64	61	63	494,700	63
2009-10-01	67	67	64	65	557,400	65
2009-09-30	70	70	66	67	834,900	67
2009-09-29	69	71	68	69	699,600	69
2009-09-28	69	71	66	68	966,900	68
2009-09-25	73	73	68	70	862,200	70
2009-09-24	80	80	71	73	1,568,200	73
2009-09-18	75	80	70	79	2,065,500	79
2009-09-17	86	88	76	77	3,409,400	77
2009-09-16	92	94	85	86	1,929,300	86
2009-09-15	100	103	90	92	2,200,200	92
2009-09-14	106	114	100	101	2,876,800	101
2009-09-11	111	116	101	106	7,296,700	106
2009-09-10	105	128	102	108	20,246,700	108
2009-09-09	97	99	94	98	899,200	98
2009-09-08	98	98	94	96	719,500	96
2009-09-07	95	99	93	97	1,693,600	97
2009-09-04	96	98	90	92	789,700	92
2009-09-03	90	90	85	88	360,400	88
2009-09-02	89	92	88	91	224,200	91
2009-09-01	91	91	88	89	294,700	89
2009-08-31	95	95	91	91	103,900	91
2009-08-28	96	97	93	95	363,500	95
2009-08-27	96	98	94	98	312,700	98
2009-08-26	98	98	94	95	140,200	95
2009-08-25	91	93	90	93	194,900	93
2009-08-24	89	93	89	90	134,600	90
2009-08-21	91	92	89	91	56,400	91
2009-08-20	89	92	88	91	143,300	91
2009-08-19	93	93	89	91	201,800	91
2009-08-18	94	96	93	94	190,100	94
2009-08-17	95	97	95	97	216,000	97
2009-08-14	98	99	95	95	190,100	95
2009-08-13	96	99	96	98	186,900	98
2009-08-12	102	102	95	99	565,000	99
2009-08-11	108	108	99	102	1,457,200	102
2009-08-10	91	94	90	93	617,200	93
2009-08-07	94	94	89	91	435,200	91
2009-08-06	91	92	89	91	111,700	91
2009-08-05	93	93	89	89	211,500	89
2009-08-04	90	97	87	90	1,404,600	90
2009-08-03	85	87	83	87	284,400	87
2009-07-31	86	91	82	85	1,199,100	85
2009-07-30	86	87	85	86	36,700	86
2009-07-29	85	88	85	88	103,500	88
2009-07-28	88	89	85	88	258,800	88
2009-07-27	89	90	86	89	145,000	89
2009-07-24	91	91	87	89	71,700	89
2009-07-23	90	91	86	91	136,200	91
2009-07-22	90	91	88	90	238,100	90
2009-07-21	95	96	89	92	233,500	92
2009-07-17	101	101	92	93	103,000	93
2009-07-16	90	100	89	99	340,200	99
2009-07-15	86	99	82	95	670,800	95
2009-07-14	100	102	92	92	211,400	92
2009-07-13	98	101	89	100	299,600	100
2009-07-10	98	100	92	96	312,100	96
2009-07-09	102	108	99	100	315,500	100
2009-07-08	110	111	104	105	293,700	105
2009-07-07	102	122	100	114	1,336,100	114
2009-07-06	111	113	101	103	324,100	103
2009-06-29	10,650	11,980	10,500	11,180	7,533	111.80
2009-06-26	10,500	10,540	10,100	10,450	4,636	104.50
2009-06-25	10,200	10,450	10,000	10,400	5,431	104
2009-06-24	10,510	10,660	10,070	10,490	4,730	104.90
2009-06-23	10,050	10,590	9,800	10,500	6,716	105
2009-06-22	10,670	11,220	9,630	10,040	9,360	100.40
2009-06-19	10,250	10,470	10,250	10,470	10,170	104.70
2009-06-18	9,210	9,620	9,200	9,470	1,974	94.70
2009-06-17	9,100	9,500	9,010	9,200	1,253	92
2009-06-16	9,550	9,800	8,620	9,400	3,739	94
2009-06-15	9,980	10,100	9,600	9,600	2,090	96
2009-06-12	10,010	10,300	9,590	9,900	1,931	99
2009-06-11	10,040	10,500	9,500	9,970	4,837	99.70
2009-06-10	9,210	9,990	9,150	9,980	6,075	99.80
2009-06-09	9,110	9,300	9,000	9,010	1,058	90.10
2009-06-08	9,000	9,360	8,900	9,350	2,082	93.50
2009-06-05	8,790	9,200	8,790	9,090	1,247	90.90
2009-06-04	8,940	9,140	8,810	9,090	4,580	90.90
2009-06-03	9,250	9,500	8,740	9,340	2,682	93.40
2009-06-02	10,060	10,060	9,210	9,550	2,509	95.50
2009-06-01	9,490	9,910	9,300	9,760	2,533	97.60
2009-05-29	10,260	10,560	10,010	10,290	2,061	102.90
2009-05-28	10,590	10,590	10,300	10,420	1,000	104.20
2009-05-27	10,740	10,850	10,310	10,600	3,081	106
2009-05-26	10,700	10,700	9,800	10,600	1,734	106
2009-05-25	10,710	10,710	10,100	10,610	1,129	106.10
2009-05-22	10,630	10,630	10,300	10,510	706	105.10
2009-05-21	11,000	11,000	10,450	10,660	1,294	106.60
2009-05-20	11,300	11,330	11,000	11,180	3,515	111.80
2009-05-19	11,010	11,490	10,840	11,250	2,584	112.50
2009-05-18	10,960	11,000	10,500	10,810	1,915	108.10
2009-05-15	10,380	11,500	10,210	10,960	2,932	109.60
2009-05-14	11,000	11,000	10,490	10,580	2,112	105.80
2009-05-13	11,100	11,150	10,280	10,600	3,281	106
2009-05-12	12,000	12,250	11,000	11,650	4,328	116.50
2009-05-11	11,740	12,600	11,700	12,350	4,410	123.50
2009-05-08	10,710	11,240	10,100	11,240	5,817	112.40
2009-05-07	10,150	10,150	9,750	10,110	7,147	101.10
2009-05-01	8,780	9,160	8,480	9,150	3,001	91.50
2009-04-30	8,200	9,000	8,020	8,180	1,509	81.80
2009-04-28	8,500	9,300	8,300	8,420	3,636	84.20
2009-04-27	8,400	8,500	8,160	8,300	767	83
2009-04-24	8,500	8,500	8,190	8,200	632	82
2009-04-23	8,500	8,620	8,120	8,250	1,440	82.50
2009-04-22	9,070	9,600	8,550	8,830	1,819	88.30
2009-04-21	8,420	9,050	8,300	8,970	2,369	89.70
2009-04-20	10,200	10,990	8,490	8,720	5,086	87.20
2009-04-17	11,740	12,180	10,010	10,400	8,992	104
2009-04-16	10,740	10,740	10,050	10,740	4,311	107.40
2009-04-15	9,740	9,740	9,740	9,740	1,434	97.40
2009-04-14	8,250	8,740	7,200	8,740	4,777	87.40
2009-04-13	7,000	7,740	6,790	7,740	4,915	77.40
2009-04-10	7,000	7,190	6,450	6,750	4,325	67.50
2009-04-09	5,500	6,490	5,490	6,490	3,948	64.90
2009-04-08	5,500	5,500	5,210	5,490	2,118	54.90
2009-04-07	5,590	5,990	5,590	5,800	1,216	58
2009-04-06	6,050	6,160	5,690	6,090	2,265	60.90
2009-04-03	6,790	6,790	5,810	6,050	3,276	60.50
2009-04-02	6,780	7,000	6,410	6,600	2,266	66
2009-04-01	5,920	6,550	5,650	6,280	2,099	62.80
2009-03-31	5,590	7,270	5,510	6,520	5,862	65.20
2009-03-30	6,490	6,490	6,400	6,490	2,224	64.90
2009-03-27	5,490	5,490	5,490	5,490	787	54.90
2009-03-26	4,990	4,990	4,990	4,990	967	49.90
2009-03-25	4,400	4,590	4,350	4,490	1,273	44.90
2009-03-24	4,450	4,450	4,300	4,320	1,440	43.20
2009-03-23	4,200	4,280	4,060	4,200	1,314	42
2009-03-19	4,870	4,870	4,190	4,300	3,325	43
2009-03-18	4,670	4,670	4,670	4,670	208	46.70
2009-03-17	3,650	4,170	3,600	4,170	1,812	41.70
2009-03-16	4,010	4,190	3,440	3,690	3,576	36.90
2009-03-13	4,170	4,210	3,900	3,900	1,968	39
2009-03-12	4,440	4,650	4,050	4,050	1,558	40.50
2009-03-11	4,700	4,750	4,060	4,450	2,847	44.50
2009-03-10	4,920	4,970	4,380	4,550	2,291	45.50
2009-03-09	5,940	5,940	5,000	5,220	2,411	52.20
2009-03-06	6,600	6,600	5,300	6,000	5,774	60
2009-03-05	5,900	6,000	5,600	6,000	6,946	60
2009-03-04	4,260	5,000	4,260	5,000	10,080	50
2009-03-03	4,760	4,760	4,760	4,760	160	47.60
2009-03-02	5,760	5,760	5,760	5,760	399	57.60
2009-02-27	6,760	6,760	6,760	6,760	514	67.60
2009-02-26	7,600	7,870	7,600	7,760	1,826	77.60
2009-02-25	8,000	8,400	7,620	8,000	1,684	80
2009-02-24	8,500	8,920	8,500	8,500	2,004	85
2009-02-23	10,350	10,800	10,000	10,450	2,020	104.50
2009-02-20	10,710	10,770	10,440	10,440	1,040	104.40
2009-02-19	10,540	10,900	10,320	10,690	852	106.90
2009-02-18	11,000	11,000	10,300	10,530	1,859	105.30
2009-02-17	11,400	12,000	11,100	11,230	1,190	112.30
2009-02-16	11,100	12,180	11,000	11,900	1,027	119
2009-02-13	10,000	10,800	9,960	10,800	1,794	108
2009-02-12	10,070	10,550	9,870	9,870	4,444	98.70
2009-02-10	12,490	12,570	11,720	11,870	2,126	118.70
2009-02-09	13,610	13,700	12,210	13,000	2,107	130
2009-02-06	14,400	15,350	13,510	14,100	3,374	141
2009-02-05	17,000	17,000	15,400	15,400	3,060	154
2009-02-04	15,990	17,000	15,500	16,000	1,677	160
2009-02-03	14,700	16,000	14,500	16,000	1,596	160
2009-02-02	15,600	15,600	14,000	14,430	1,217	144.30
2009-01-30	15,310	16,300	15,300	15,530	994	155.30
2009-01-29	16,800	16,810	15,010	15,110	2,696	151.10
2009-01-28	15,510	17,160	15,510	17,000	3,888	170
2009-01-27	14,200	15,250	14,150	15,160	2,095	151.60
2009-01-26	13,700	14,180	13,500	14,000	1,208	140
2009-01-23	13,460	13,800	13,400	13,690	693	136.90
2009-01-22	13,650	13,800	13,380	13,570	542	135.70
2009-01-21	13,560	13,840	13,200	13,800	728	138
2009-01-20	12,850	13,900	12,820	13,360	1,995	133.60
2009-01-19	13,030	13,190	12,700	12,820	620	128.20
2009-01-16	12,550	13,000	12,450	12,830	427	128.30
2009-01-15	12,510	13,000	12,210	12,750	823	127.50
2009-01-14	12,600	12,950	12,200	12,950	505	129.50
2009-01-13	12,490	12,980	12,290	12,700	492	127
2009-01-09	12,810	13,500	12,700	13,000	1,518	130
2009-01-08	13,200	13,700	12,870	13,090	865	130.90
2009-01-07	13,600	13,950	13,000	13,800	2,763	138
2009-01-06	13,400	13,960	13,130	13,690	1,049	136.90
2009-01-05	13,300	13,600	12,910	13,130	834	131.30

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 [2009年度]

8918 (株)ランドの時系列データ [2009年度]