8918 (株)ランドの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	22	23	21	21	300,800	21
2010-12-29	22	23	21	22	650,400	22
2010-12-28	22	23	21	23	1,100,200	23
2010-12-27	23	23	22	22	849,800	22
2010-12-24	23	24	22	22	1,178,400	22
2010-12-22	23	24	23	23	600,000	23
2010-12-21	23	24	22	23	1,752,200	23
2010-12-20	24	24	23	23	731,100	23
2010-12-17	24	25	23	24	1,211,500	24
2010-12-16	25	26	23	24	8,512,200	24
2010-12-15	23	26	22	25	13,751,100	25
2010-12-14	22	23	22	23	883,700	23
2010-12-13	22	23	21	23	943,500	23
2010-12-10	22	23	21	22	1,534,300	22
2010-12-09	22	23	21	22	760,500	22
2010-12-08	23	23	21	22	3,075,800	22
2010-12-07	21	23	21	23	4,533,800	23
2010-12-06	21	22	20	22	655,000	22
2010-12-03	22	22	20	20	921,600	20
2010-12-02	21	22	21	21	656,200	21
2010-12-01	21	22	21	21	512,200	21
2010-11-30	22	22	20	21	1,745,400	21
2010-11-29	22	23	21	22	2,566,000	22
2010-11-26	23	24	21	22	4,585,500	22
2010-11-25	24	24	20	22	7,260,600	22
2010-11-24	21	25	20	24	12,468,200	24
2010-11-22	17	21	16	21	7,605,400	21
2010-11-19	16	17	15	16	2,393,800	16
2010-11-18	16	16	15	15	383,100	15
2010-11-17	16	16	15	15	864,200	15
2010-11-16	15	16	15	16	404,300	16
2010-11-15	16	16	15	15	351,200	15
2010-11-12	16	17	15	16	1,527,600	16
2010-11-11	16	16	15	15	188,300	15
2010-11-10	16	17	15	15	911,600	15
2010-11-09	15	17	15	16	1,003,800	16
2010-11-08	15	16	15	16	382,800	16
2010-11-05	15	16	14	15	1,062,200	15
2010-11-04	14	15	14	14	603,800	14
2010-11-02	16	16	14	15	1,339,000	15
2010-11-01	16	17	15	15	551,400	15
2010-10-29	17	17	16	16	166,000	16
2010-10-28	16	17	15	17	737,500	17
2010-10-27	16	17	15	16	642,200	16
2010-10-26	17	17	15	17	1,002,300	17
2010-10-25	17	17	15	16	1,159,100	16
2010-10-22	18	20	17	17	2,852,800	17
2010-10-21	17	20	17	19	3,401,400	19
2010-10-20	13	17	13	16	4,333,900	16
2010-10-19	17	17	14	14	6,079,900	14
2010-10-18	21	21	18	18	3,059,200	18
2010-10-15	22	22	21	21	765,400	21
2010-10-14	21	23	21	22	972,100	22
2010-10-13	21	22	21	21	307,600	21
2010-10-12	21	22	21	21	407,000	21
2010-10-08	22	22	21	21	364,400	21
2010-10-07	22	22	21	22	327,200	22
2010-10-06	21	22	20	21	704,000	21
2010-10-05	21	22	20	21	1,489,500	21
2010-10-04	22	22	21	21	370,600	21
2010-10-01	22	23	21	22	705,600	22
2010-09-30	22	23	22	22	648,900	22
2010-09-29	22	23	21	22	1,190,300	22
2010-09-28	24	24	22	22	1,546,200	22
2010-09-27	24	25	23	23	1,919,200	23
2010-09-24	22	23	21	23	1,983,900	23
2010-09-22	21	22	21	22	273,200	22
2010-09-21	22	23	21	21	1,221,200	21
2010-09-17	22	22	21	22	2,180,800	22
2010-09-16	22	23	21	21	1,537,600	21
2010-09-15	24	24	21	22	4,753,900	22
2010-09-14	22	26	22	23	7,130,300	23
2010-09-13	23	24	22	22	2,447,400	22
2010-09-10	23	24	23	23	339,100	23
2010-09-09	24	24	23	23	540,900	23
2010-09-08	24	24	23	23	181,600	23
2010-09-07	24	25	23	23	719,600	23
2010-09-06	24	25	23	23	1,155,100	23
2010-09-03	24	25	24	24	692,100	24
2010-09-02	24	25	23	23	1,740,300	23
2010-09-01	24	25	23	23	1,218,200	23
2010-08-31	25	25	24	24	750,400	24
2010-08-30	26	26	25	25	1,729,100	25
2010-08-27	26	27	24	25	4,171,600	25
2010-08-26	26	27	26	26	1,361,500	26
2010-08-25	26	27	26	26	379,300	26
2010-08-24	27	27	26	26	1,716,100	26
2010-08-23	28	28	27	27	303,200	27
2010-08-20	28	29	27	27	1,718,500	27
2010-08-19	28	30	28	28	1,276,300	28
2010-08-18	28	29	27	29	1,776,400	29
2010-08-17	28	28	27	27	189,300	27
2010-08-16	27	28	26	27	668,800	27
2010-08-13	27	28	26	26	1,708,600	26
2010-08-12	27	28	27	28	404,000	28
2010-08-11	28	29	27	28	1,025,700	28
2010-08-10	29	29	28	28	268,700	28
2010-08-09	29	29	28	28	226,500	28
2010-08-06	29	30	28	29	1,345,800	29
2010-08-05	29	30	28	29	1,491,800	29
2010-08-04	30	30	29	29	130,200	29
2010-08-03	31	31	30	31	260,400	31
2010-08-02	30	31	29	31	337,100	31
2010-07-30	29	31	29	31	435,900	31
2010-07-29	30	30	29	29	325,900	29
2010-07-28	30	31	29	29	342,800	29
2010-07-27	30	31	29	30	905,400	30
2010-07-26	28	30	28	29	620,200	29
2010-07-23	28	29	27	28	735,400	28
2010-07-22	29	29	27	27	985,100	27
2010-07-21	31	31	29	29	889,800	29
2010-07-20	32	32	30	30	480,700	30
2010-07-16	34	35	31	32	3,523,900	32
2010-07-15	32	32	30	31	686,700	31
2010-07-14	30	32	30	32	1,196,600	32
2010-07-13	30	31	29	30	120,300	30
2010-07-12	30	31	29	29	182,400	29
2010-07-09	30	31	30	30	532,300	30
2010-07-08	30	31	30	31	747,900	31
2010-07-07	31	31	30	31	221,800	31
2010-07-06	31	31	30	31	153,800	31
2010-07-05	30	31	30	31	226,000	31
2010-07-02	29	31	29	30	506,900	30
2010-07-01	30	31	29	30	572,400	30
2010-06-30	30	31	29	30	728,700	30
2010-06-29	29	31	29	31	777,800	31
2010-06-28	31	31	28	29	903,700	29
2010-06-25	32	32	30	30	787,400	30
2010-06-24	33	33	32	32	699,200	32
2010-06-23	35	36	32	33	2,369,100	33
2010-06-22	33	36	33	35	2,561,200	35
2010-06-21	35	36	33	34	2,778,400	34
2010-06-18	30	37	29	36	7,672,400	36
2010-06-17	30	30	29	29	261,600	29
2010-06-16	30	31	29	29	1,988,800	29
2010-06-15	29	30	28	30	411,100	30
2010-06-14	29	30	28	29	1,171,900	29
2010-06-11	29	29	28	29	296,600	29
2010-06-10	28	29	27	29	334,400	29
2010-06-09	28	29	27	28	938,500	28
2010-06-08	27	28	27	27	225,700	27
2010-06-07	28	28	27	27	696,700	27
2010-06-04	29	29	28	28	433,900	28
2010-06-03	28	29	27	29	378,800	29
2010-06-02	28	29	27	27	590,900	27
2010-06-01	29	29	27	28	550,200	28
2010-05-31	28	29	28	28	358,900	28
2010-05-28	28	30	28	28	825,200	28
2010-05-27	27	28	26	28	460,400	28
2010-05-26	26	27	25	26	818,400	26
2010-05-25	28	28	26	26	806,700	26
2010-05-24	28	29	27	27	694,000	27
2010-05-21	26	29	25	28	1,605,100	28
2010-05-20	27	28	26	26	1,675,700	26
2010-05-19	27	29	27	28	834,400	28
2010-05-18	29	30	27	29	2,136,200	29
2010-05-17	32	32	28	28	2,374,900	28
2010-05-14	33	34	32	32	1,315,300	32
2010-05-13	34	34	33	34	346,400	34
2010-05-12	34	36	33	34	969,900	34
2010-05-11	35	37	35	35	1,334,800	35
2010-05-10	34	35	33	35	856,400	35
2010-05-07	33	35	31	34	3,380,900	34
2010-05-06	38	38	36	37	1,466,400	37
2010-04-30	40	40	39	39	778,200	39
2010-04-28	40	40	38	39	1,232,500	39
2010-04-27	40	40	39	40	1,028,500	40
2010-04-26	39	41	39	41	2,132,400	41
2010-04-23	39	40	38	39	946,200	39
2010-04-22	39	40	38	39	1,731,900	39
2010-04-21	40	41	39	39	3,404,700	39
2010-04-20	41	42	40	40	1,882,100	40
2010-04-19	43	44	40	40	4,514,800	40
2010-04-16	41	44	41	43	7,498,900	43
2010-04-15	42	43	40	40	3,433,600	40
2010-04-14	43	43	41	42	4,056,300	42
2010-04-13	39	44	39	43	8,002,900	43
2010-04-12	39	40	36	38	4,251,100	38
2010-04-09	41	41	39	39	1,427,700	39
2010-04-08	40	42	40	40	1,947,100	40
2010-04-07	41	42	39	40	2,779,500	40
2010-04-06	44	45	40	42	7,244,800	42
2010-04-05	38	44	38	43	12,048,500	43
2010-04-02	39	39	36	37	7,992,100	37
2010-04-01	44	49	39	40	20,934,300	40
2010-03-31	32	40	31	40	21,367,400	40
2010-03-30	27	33	27	30	15,484,100	30
2010-03-29	26	27	26	26	1,223,300	26
2010-03-26	26	26	25	25	702,700	25
2010-03-25	26	27	25	25	2,087,000	25
2010-03-24	26	26	24	26	3,040,400	26
2010-03-23	26	26	25	25	793,400	25
2010-03-19	26	27	25	25	1,206,300	25
2010-03-18	27	28	25	27	6,040,900	27
2010-03-17	26	27	26	26	934,000	26
2010-03-16	27	27	26	27	1,258,700	27
2010-03-15	26	27	25	26	1,162,900	26
2010-03-12	27	27	25	26	2,350,500	26
2010-03-11	29	31	27	27	12,964,700	27
2010-03-10	26	27	25	27	591,900	27
2010-03-09	26	27	25	26	927,200	26
2010-03-08	26	27	25	27	2,239,800	27
2010-03-05	27	27	26	26	401,200	26
2010-03-04	28	28	26	26	2,160,100	26
2010-03-03	29	29	27	27	2,715,200	27
2010-03-02	29	31	28	30	1,863,900	30
2010-03-01	29	29	28	29	239,800	29
2010-02-26	28	29	28	29	217,000	29
2010-02-25	30	30	28	28	643,600	28
2010-02-24	29	30	29	29	620,400	29
2010-02-23	29	31	29	29	1,521,900	29
2010-02-22	28	30	28	29	996,300	29
2010-02-19	27	31	27	27	3,170,000	27
2010-02-18	27	28	26	27	770,500	27
2010-02-17	27	28	26	27	1,318,000	27
2010-02-16	27	28	26	27	1,072,300	27
2010-02-15	30	31	26	26	3,525,100	26
2010-02-12	31	32	30	31	355,200	31
2010-02-10	31	32	30	30	481,200	30
2010-02-09	31	33	30	30	1,237,600	30
2010-02-08	34	35	30	31	1,282,300	31
2010-02-05	35	35	34	34	860,300	34
2010-02-04	36	38	36	36	468,300	36
2010-02-03	36	37	35	36	313,500	36
2010-02-02	37	37	36	37	129,300	37
2010-02-01	37	38	36	37	599,800	37
2010-01-29	38	39	37	38	208,500	38
2010-01-28	38	39	37	39	272,500	39
2010-01-27	37	38	37	37	198,700	37
2010-01-26	38	39	37	37	384,300	37
2010-01-25	38	38	37	38	523,000	38
2010-01-22	39	39	37	39	586,900	39
2010-01-21	39	40	39	39	378,100	39
2010-01-20	40	40	38	38	735,000	38
2010-01-19	41	41	39	40	591,400	40
2010-01-18	41	41	40	40	175,400	40
2010-01-15	41	42	40	40	834,500	40
2010-01-14	41	42	40	41	1,011,600	41
2010-01-13	44	45	43	44	560,200	44
2010-01-12	43	46	43	44	1,944,900	44
2010-01-08	42	43	41	43	378,400	43
2010-01-07	41	43	41	43	294,600	43
2010-01-06	42	42	41	42	398,200	42
2010-01-05	44	44	41	43	735,700	43
2010-01-04	41	43	40	43	501,300	43

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 [2010年度]

8918 (株)ランドの時系列データ [2010年度]