8918 (株)ランド の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 16 | 16 | 15 | 16 | 3,076,200 | 16 |
2013-12-27 | 16 | 16 | 15 | 16 | 2,829,400 | 16 |
2013-12-26 | 14 | 16 | 14 | 15 | 14,338,500 | 15 |
2013-12-25 | 15 | 16 | 14 | 14 | 14,362,600 | 14 |
2013-12-24 | 15 | 16 | 15 | 15 | 4,226,700 | 15 |
2013-12-20 | 15 | 16 | 15 | 15 | 2,673,400 | 15 |
2013-12-19 | 16 | 17 | 15 | 15 | 7,165,300 | 15 |
2013-12-18 | 16 | 17 | 16 | 16 | 1,666,700 | 16 |
2013-12-17 | 16 | 17 | 16 | 16 | 1,647,300 | 16 |
2013-12-16 | 17 | 17 | 16 | 16 | 2,015,500 | 16 |
2013-12-13 | 16 | 17 | 16 | 16 | 1,321,700 | 16 |
2013-12-12 | 16 | 17 | 16 | 16 | 894,700 | 16 |
2013-12-11 | 16 | 17 | 16 | 16 | 694,900 | 16 |
2013-12-10 | 17 | 17 | 16 | 16 | 906,800 | 16 |
2013-12-09 | 17 | 17 | 16 | 17 | 2,691,700 | 17 |
2013-12-06 | 17 | 18 | 16 | 17 | 6,417,600 | 17 |
2013-12-05 | 17 | 18 | 17 | 17 | 2,113,600 | 17 |
2013-12-04 | 17 | 18 | 17 | 17 | 1,634,700 | 17 |
2013-12-03 | 18 | 18 | 17 | 17 | 681,000 | 17 |
2013-12-02 | 18 | 18 | 17 | 18 | 1,028,500 | 18 |
2013-11-29 | 17 | 18 | 16 | 18 | 5,124,600 | 18 |
2013-11-28 | 17 | 18 | 17 | 18 | 5,653,400 | 18 |
2013-11-27 | 17 | 18 | 17 | 17 | 2,941,100 | 17 |
2013-11-26 | 17 | 18 | 17 | 17 | 1,537,300 | 17 |
2013-11-25 | 18 | 18 | 17 | 17 | 1,062,800 | 17 |
2013-11-22 | 17 | 18 | 17 | 17 | 1,323,900 | 17 |
2013-11-21 | 18 | 18 | 17 | 17 | 826,500 | 17 |
2013-11-20 | 17 | 18 | 17 | 17 | 1,038,900 | 17 |
2013-11-19 | 18 | 18 | 17 | 18 | 1,381,400 | 18 |
2013-11-18 | 18 | 18 | 17 | 18 | 1,164,600 | 18 |
2013-11-15 | 18 | 18 | 17 | 18 | 1,513,700 | 18 |
2013-11-14 | 17 | 18 | 16 | 18 | 10,972,600 | 18 |
2013-11-13 | 17 | 18 | 17 | 17 | 2,008,500 | 17 |
2013-11-12 | 17 | 18 | 17 | 17 | 1,613,800 | 17 |
2013-11-11 | 17 | 18 | 17 | 17 | 1,629,100 | 17 |
2013-11-08 | 18 | 18 | 17 | 17 | 1,420,400 | 17 |
2013-11-07 | 18 | 18 | 17 | 18 | 1,637,100 | 18 |
2013-11-06 | 17 | 18 | 17 | 18 | 871,100 | 18 |
2013-11-05 | 18 | 18 | 17 | 17 | 2,070,300 | 17 |
2013-11-01 | 18 | 19 | 17 | 18 | 6,269,500 | 18 |
2013-10-31 | 19 | 19 | 18 | 18 | 4,241,300 | 18 |
2013-10-30 | 19 | 19 | 18 | 19 | 2,453,900 | 19 |
2013-10-29 | 19 | 20 | 18 | 19 | 5,300,100 | 19 |
2013-10-28 | 18 | 20 | 18 | 19 | 15,159,200 | 19 |
2013-10-25 | 18 | 19 | 17 | 18 | 10,163,000 | 18 |
2013-10-24 | 18 | 18 | 17 | 18 | 1,692,500 | 18 |
2013-10-23 | 18 | 19 | 17 | 18 | 5,346,600 | 18 |
2013-10-22 | 18 | 19 | 17 | 18 | 6,004,200 | 18 |
2013-10-21 | 18 | 19 | 17 | 18 | 8,342,100 | 18 |
2013-10-18 | 18 | 18 | 17 | 18 | 2,930,700 | 18 |
2013-10-17 | 18 | 18 | 17 | 18 | 9,115,200 | 18 |
2013-10-16 | 18 | 18 | 17 | 17 | 7,587,300 | 17 |
2013-10-15 | 18 | 19 | 17 | 18 | 4,694,900 | 18 |
2013-10-11 | 18 | 19 | 17 | 18 | 6,629,000 | 18 |
2013-10-10 | 17 | 18 | 17 | 18 | 2,179,400 | 18 |
2013-10-09 | 18 | 18 | 17 | 17 | 1,183,600 | 17 |
2013-10-08 | 17 | 18 | 17 | 17 | 2,072,800 | 17 |
2013-10-07 | 18 | 19 | 17 | 18 | 5,820,500 | 18 |
2013-10-04 | 18 | 19 | 18 | 18 | 1,736,800 | 18 |
2013-10-03 | 18 | 19 | 18 | 18 | 1,642,500 | 18 |
2013-10-02 | 18 | 19 | 18 | 19 | 4,685,700 | 19 |
2013-10-01 | 19 | 20 | 18 | 19 | 10,294,300 | 19 |
2013-09-30 | 19 | 19 | 18 | 19 | 1,144,600 | 19 |
2013-09-27 | 18 | 20 | 18 | 19 | 9,063,300 | 19 |
2013-09-26 | 18 | 19 | 18 | 19 | 2,532,400 | 19 |
2013-09-25 | 18 | 19 | 18 | 19 | 3,657,800 | 19 |
2013-09-24 | 18 | 19 | 18 | 18 | 4,744,100 | 18 |
2013-09-20 | 20 | 20 | 18 | 19 | 8,523,900 | 19 |
2013-09-19 | 21 | 22 | 18 | 19 | 30,106,800 | 19 |
2013-09-18 | 18 | 21 | 17 | 20 | 22,166,000 | 20 |
2013-09-17 | 18 | 18 | 17 | 17 | 2,108,200 | 17 |
2013-09-13 | 17 | 18 | 16 | 18 | 7,377,900 | 18 |
2013-09-12 | 17 | 18 | 17 | 17 | 3,119,000 | 17 |
2013-09-11 | 19 | 19 | 17 | 17 | 6,215,000 | 17 |
2013-09-10 | 19 | 20 | 18 | 18 | 9,789,000 | 18 |
2013-09-09 | 18 | 21 | 17 | 19 | 22,229,600 | 19 |
2013-09-06 | 15 | 16 | 15 | 16 | 1,454,200 | 16 |
2013-09-05 | 15 | 16 | 14 | 16 | 16,967,800 | 16 |
2013-09-04 | 15 | 15 | 14 | 15 | 1,936,900 | 15 |
2013-09-03 | 15 | 15 | 14 | 15 | 3,598,200 | 15 |
2013-09-02 | 15 | 16 | 13 | 15 | 20,446,600 | 15 |
2013-08-30 | 16 | 17 | 15 | 15 | 6,131,700 | 15 |
2013-08-29 | 16 | 17 | 15 | 16 | 2,737,700 | 16 |
2013-08-28 | 16 | 17 | 16 | 16 | 2,061,300 | 16 |
2013-08-27 | 17 | 17 | 16 | 17 | 2,201,800 | 17 |
2013-08-26 | 17 | 18 | 17 | 17 | 1,567,800 | 17 |
2013-08-23 | 16 | 18 | 16 | 17 | 6,642,000 | 17 |
2013-08-22 | 17 | 18 | 16 | 16 | 3,135,700 | 16 |
2013-08-21 | 18 | 18 | 16 | 17 | 10,259,800 | 17 |
2013-08-20 | 18 | 19 | 18 | 18 | 2,166,300 | 18 |
2013-08-19 | 18 | 19 | 18 | 18 | 909,700 | 18 |
2013-08-16 | 18 | 19 | 18 | 18 | 1,479,800 | 18 |
2013-08-15 | 19 | 19 | 18 | 18 | 617,400 | 18 |
2013-08-14 | 19 | 19 | 18 | 18 | 987,200 | 18 |
2013-08-13 | 19 | 19 | 18 | 18 | 902,500 | 18 |
2013-08-12 | 18 | 19 | 18 | 18 | 1,250,500 | 18 |
2013-08-09 | 19 | 19 | 18 | 18 | 1,462,500 | 18 |
2013-08-08 | 19 | 20 | 18 | 19 | 2,976,900 | 19 |
2013-08-07 | 19 | 20 | 18 | 19 | 3,166,200 | 19 |
2013-08-06 | 19 | 20 | 18 | 19 | 4,883,100 | 19 |
2013-08-05 | 19 | 20 | 18 | 19 | 5,394,400 | 19 |
2013-08-02 | 19 | 20 | 19 | 19 | 1,774,400 | 19 |
2013-08-01 | 19 | 20 | 19 | 19 | 2,577,000 | 19 |
2013-07-31 | 19 | 20 | 19 | 19 | 1,105,300 | 19 |
2013-07-30 | 19 | 20 | 19 | 19 | 1,338,400 | 19 |
2013-07-29 | 19 | 20 | 19 | 19 | 3,104,500 | 19 |
2013-07-26 | 20 | 21 | 19 | 19 | 4,341,800 | 19 |
2013-07-25 | 20 | 21 | 19 | 20 | 2,922,300 | 20 |
2013-07-24 | 20 | 21 | 19 | 21 | 9,749,100 | 21 |
2013-07-23 | 20 | 21 | 20 | 20 | 2,983,600 | 20 |
2013-07-22 | 20 | 21 | 20 | 20 | 2,140,900 | 20 |
2013-07-19 | 22 | 22 | 20 | 21 | 7,534,900 | 21 |
2013-07-18 | 22 | 22 | 21 | 21 | 1,835,500 | 21 |
2013-07-17 | 22 | 22 | 21 | 21 | 2,067,700 | 21 |
2013-07-16 | 21 | 22 | 20 | 22 | 9,283,100 | 22 |
2013-07-12 | 23 | 24 | 21 | 21 | 24,064,700 | 21 |
2013-07-11 | 21 | 22 | 21 | 21 | 2,782,300 | 21 |
2013-07-10 | 21 | 22 | 20 | 21 | 7,692,700 | 21 |
2013-07-09 | 22 | 23 | 21 | 21 | 6,602,000 | 21 |
2013-07-08 | 22 | 23 | 21 | 21 | 10,109,400 | 21 |
2013-07-05 | 24 | 24 | 21 | 22 | 35,958,200 | 22 |
2013-07-04 | 20 | 24 | 19 | 24 | 34,761,400 | 24 |
2013-07-03 | 20 | 22 | 20 | 20 | 16,571,700 | 20 |
2013-07-02 | 19 | 21 | 19 | 20 | 14,813,000 | 20 |
2013-07-01 | 19 | 20 | 19 | 19 | 2,036,400 | 19 |
2013-06-28 | 19 | 20 | 19 | 19 | 1,749,500 | 19 |
2013-06-27 | 19 | 20 | 19 | 19 | 4,018,900 | 19 |
2013-06-26 | 20 | 21 | 19 | 19 | 3,559,900 | 19 |
2013-06-25 | 20 | 21 | 19 | 20 | 9,985,900 | 20 |
2013-06-24 | 21 | 22 | 20 | 21 | 7,371,200 | 21 |
2013-06-21 | 21 | 21 | 20 | 20 | 1,409,500 | 20 |
2013-06-20 | 22 | 22 | 20 | 21 | 8,512,700 | 21 |
2013-06-19 | 21 | 23 | 21 | 22 | 9,380,000 | 22 |
2013-06-18 | 20 | 22 | 20 | 20 | 5,058,000 | 20 |
2013-06-17 | 21 | 22 | 20 | 20 | 7,493,100 | 20 |
2013-06-14 | 21 | 22 | 20 | 20 | 14,342,300 | 20 |
2013-06-13 | 21 | 21 | 20 | 20 | 4,409,200 | 20 |
2013-06-12 | 20 | 22 | 20 | 21 | 9,778,700 | 21 |
2013-06-11 | 23 | 24 | 21 | 21 | 8,488,400 | 21 |
2013-06-10 | 20 | 23 | 20 | 23 | 18,595,300 | 23 |
2013-06-07 | 20 | 21 | 18 | 19 | 21,591,700 | 19 |
2013-06-06 | 22 | 23 | 20 | 21 | 20,126,700 | 21 |
2013-06-05 | 24 | 24 | 22 | 22 | 7,124,700 | 22 |
2013-06-04 | 23 | 24 | 21 | 24 | 20,957,600 | 24 |
2013-06-03 | 24 | 26 | 23 | 24 | 11,111,500 | 24 |
2013-05-31 | 26 | 26 | 24 | 24 | 7,916,900 | 24 |
2013-05-30 | 26 | 27 | 25 | 25 | 13,536,200 | 25 |
2013-05-29 | 25 | 27 | 25 | 25 | 9,696,200 | 25 |
2013-05-28 | 25 | 26 | 24 | 25 | 5,340,300 | 25 |
2013-05-27 | 25 | 27 | 24 | 25 | 30,592,800 | 25 |
2013-05-24 | 26 | 27 | 25 | 25 | 15,426,500 | 25 |
2013-05-23 | 27 | 28 | 25 | 25 | 18,192,700 | 25 |
2013-05-22 | 26 | 29 | 26 | 27 | 30,204,500 | 27 |
2013-05-21 | 29 | 30 | 27 | 27 | 24,346,300 | 27 |
2013-05-20 | 30 | 31 | 27 | 29 | 32,607,400 | 29 |
2013-05-17 | 24 | 30 | 24 | 30 | 72,298,200 | 30 |
2013-05-16 | 26 | 26 | 23 | 24 | 28,576,800 | 24 |
2013-05-15 | 27 | 29 | 26 | 26 | 27,770,500 | 26 |
2013-05-14 | 30 | 31 | 26 | 29 | 47,888,100 | 29 |
2013-05-13 | 33 | 34 | 29 | 29 | 58,346,900 | 29 |
2013-05-10 | 37 | 38 | 31 | 33 | 104,724,100 | 33 |
2013-05-09 | 30 | 37 | 29 | 34 | 168,530,000 | 34 |
2013-05-08 | 24 | 29 | 24 | 28 | 167,629,600 | 28 |
2013-05-07 | 23 | 24 | 21 | 23 | 41,321,300 | 23 |
2013-05-02 | 20 | 24 | 19 | 20 | 53,543,600 | 20 |
2013-05-01 | 15 | 25 | 15 | 21 | 140,550,200 | 21 |
2013-04-30 | 18 | 18 | 16 | 16 | 17,659,000 | 16 |
2013-04-26 | 18 | 20 | 18 | 18 | 13,813,000 | 18 |
2013-04-25 | 19 | 20 | 16 | 19 | 36,846,600 | 19 |
2013-04-24 | 21 | 21 | 19 | 19 | 25,626,000 | 19 |
2013-04-23 | 21 | 23 | 21 | 21 | 17,566,100 | 21 |
2013-04-22 | 20 | 23 | 20 | 22 | 29,422,600 | 22 |
2013-04-19 | 21 | 23 | 20 | 21 | 26,244,700 | 21 |
2013-04-18 | 24 | 24 | 22 | 22 | 23,738,800 | 22 |
2013-04-17 | 25 | 27 | 23 | 24 | 40,917,400 | 24 |
2013-04-16 | 20 | 24 | 19 | 24 | 72,185,600 | 24 |
2013-04-15 | 27 | 28 | 21 | 23 | 84,437,400 | 23 |
2013-04-12 | 29 | 34 | 24 | 28 | 113,383,700 | 28 |
2013-04-11 | 35 | 43 | 27 | 31 | 230,086,500 | 31 |
2013-04-10 | 15 | 42 | 14 | 30 | 391,581,800 | 30 |
2013-04-09 | 15 | 17 | 13 | 15 | 149,782,600 | 15 |
2013-04-08 | 9 | 12 | 8 | 12 | 158,451,400 | 12 |
2013-04-05 | 8 | 10 | 7 | 8 | 50,358,900 | 8 |
2013-04-04 | 7 | 8 | 7 | 7 | 4,632,200 | 7 |
2013-04-03 | 7 | 8 | 7 | 7 | 4,620,100 | 7 |
2013-04-02 | 7 | 8 | 6 | 7 | 33,422,200 | 7 |
2013-04-01 | 8 | 8 | 7 | 8 | 2,958,200 | 8 |
2013-03-29 | 7 | 8 | 7 | 7 | 1,229,100 | 7 |
2013-03-28 | 8 | 8 | 7 | 7 | 4,275,600 | 7 |
2013-03-27 | 7 | 8 | 7 | 7 | 1,251,400 | 7 |
2013-03-26 | 8 | 8 | 7 | 7 | 1,356,500 | 7 |
2013-03-25 | 8 | 8 | 7 | 8 | 1,049,600 | 8 |
2013-03-22 | 8 | 8 | 7 | 7 | 1,547,000 | 7 |
2013-03-21 | 8 | 8 | 7 | 8 | 2,023,800 | 8 |
2013-03-19 | 8 | 8 | 7 | 8 | 1,835,500 | 8 |
2013-03-18 | 8 | 9 | 7 | 8 | 16,614,900 | 8 |
2013-03-15 | 8 | 9 | 8 | 8 | 4,382,200 | 8 |
2013-03-14 | 8 | 9 | 8 | 9 | 2,821,600 | 9 |
2013-03-13 | 8 | 9 | 7 | 8 | 30,564,100 | 8 |
2013-03-12 | 8 | 9 | 7 | 8 | 10,328,700 | 8 |
2013-03-11 | 8 | 8 | 7 | 7 | 6,046,600 | 7 |
2013-03-08 | 8 | 8 | 7 | 8 | 3,425,600 | 8 |
2013-03-07 | 8 | 9 | 7 | 8 | 17,192,800 | 8 |
2013-03-06 | 8 | 8 | 7 | 8 | 13,735,300 | 8 |
2013-03-05 | 8 | 9 | 7 | 8 | 24,961,400 | 8 |
2013-03-04 | 8 | 9 | 7 | 8 | 35,167,600 | 8 |
2013-03-01 | 10 | 11 | 8 | 8 | 42,113,700 | 8 |
2013-02-28 | 8 | 11 | 8 | 9 | 87,119,900 | 9 |
2013-02-27 | 8 | 8 | 7 | 7 | 2,445,100 | 7 |
2013-02-26 | 8 | 9 | 7 | 8 | 4,516,300 | 8 |
2013-02-25 | 8 | 9 | 7 | 8 | 8,470,600 | 8 |
2013-02-22 | 8 | 9 | 7 | 8 | 20,722,200 | 8 |
2013-02-21 | 7 | 8 | 7 | 8 | 2,215,200 | 8 |
2013-02-20 | 7 | 8 | 7 | 7 | 1,432,300 | 7 |
2013-02-19 | 7 | 8 | 6 | 7 | 4,234,400 | 7 |
2013-02-18 | 7 | 8 | 6 | 7 | 5,125,200 | 7 |
2013-02-15 | 7 | 8 | 6 | 7 | 9,959,500 | 7 |
2013-02-14 | 7 | 8 | 7 | 7 | 2,735,400 | 7 |
2013-02-13 | 7 | 8 | 6 | 7 | 12,109,300 | 7 |
2013-02-12 | 7 | 8 | 7 | 7 | 3,595,300 | 7 |
2013-02-08 | 7 | 8 | 7 | 7 | 4,058,900 | 7 |
2013-02-07 | 8 | 8 | 7 | 8 | 2,064,500 | 8 |
2013-02-06 | 8 | 8 | 7 | 8 | 7,117,600 | 8 |
2013-02-05 | 8 | 8 | 7 | 8 | 3,539,800 | 8 |
2013-02-04 | 7 | 9 | 7 | 8 | 32,322,800 | 8 |
2013-02-01 | 7 | 7 | 6 | 6 | 2,408,400 | 6 |
2013-01-31 | 6 | 7 | 6 | 6 | 2,227,400 | 6 |
2013-01-30 | 7 | 7 | 6 | 6 | 3,293,900 | 6 |
2013-01-29 | 7 | 7 | 6 | 7 | 2,128,000 | 7 |
2013-01-28 | 7 | 7 | 6 | 6 | 3,283,800 | 6 |
2013-01-25 | 7 | 7 | 6 | 7 | 3,785,300 | 7 |
2013-01-24 | 7 | 8 | 6 | 7 | 10,127,100 | 7 |
2013-01-23 | 7 | 7 | 6 | 7 | 4,158,600 | 7 |
2013-01-22 | 7 | 7 | 6 | 7 | 3,041,000 | 7 |
2013-01-21 | 7 | 8 | 6 | 7 | 20,284,300 | 7 |
2013-01-18 | 7 | 8 | 7 | 7 | 5,350,900 | 7 |
2013-01-17 | 7 | 8 | 7 | 7 | 2,895,900 | 7 |
2013-01-16 | 8 | 8 | 7 | 7 | 7,728,700 | 7 |
2013-01-15 | 7 | 8 | 7 | 7 | 7,136,100 | 7 |
2013-01-11 | 8 | 9 | 7 | 8 | 15,198,100 | 8 |
2013-01-10 | 8 | 9 | 7 | 8 | 34,025,100 | 8 |
2013-01-09 | 8 | 9 | 7 | 8 | 18,346,700 | 8 |
2013-01-08 | 9 | 9 | 8 | 8 | 23,001,400 | 8 |
2013-01-07 | 7 | 11 | 7 | 9 | 70,833,300 | 9 |
2013-01-04 | 5 | 7 | 5 | 7 | 23,626,000 | 7 |
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