8918 (株)ランドの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	15	16	14	15	15,827,000	15
2016-12-29	15	16	15	15	2,124,400	15
2016-12-28	15	16	15	15	1,485,400	15
2016-12-27	15	16	15	15	1,713,100	15
2016-12-26	15	16	15	15	1,746,200	15
2016-12-22	15	16	14	15	6,872,500	15
2016-12-21	16	16	15	15	3,538,500	15
2016-12-20	15	16	15	16	2,030,600	16
2016-12-19	16	16	15	15	990,700	15
2016-12-16	15	16	14	15	6,151,800	15
2016-12-15	15	15	14	15	12,913,100	15
2016-12-14	15	16	15	15	1,936,100	15
2016-12-13	15	16	15	15	1,597,600	15
2016-12-12	15	16	15	15	2,226,300	15
2016-12-09	15	16	15	15	2,488,000	15
2016-12-08	16	16	15	15	1,067,600	15
2016-12-07	15	16	15	15	1,312,000	15
2016-12-06	15	16	14	15	1,849,300	15
2016-12-05	15	16	14	15	13,667,400	15
2016-12-02	15	15	14	15	3,482,300	15
2016-12-01	15	16	14	15	8,489,800	15
2016-11-30	15	16	15	15	2,748,600	15
2016-11-29	15	16	15	15	1,450,300	15
2016-11-28	16	16	15	15	773,800	15
2016-11-25	15	16	15	15	1,409,800	15
2016-11-24	16	16	15	16	572,800	16
2016-11-22	16	16	15	16	1,301,600	16
2016-11-21	15	16	15	16	1,347,300	16
2016-11-18	15	15	14	15	2,802,200	15
2016-11-17	15	16	15	15	2,367,800	15
2016-11-16	15	15	14	15	578,100	15
2016-11-15	15	15	14	15	4,382,400	15
2016-11-14	15	16	14	15	8,131,700	15
2016-11-11	15	16	14	15	2,527,700	15
2016-11-10	15	16	14	15	3,205,100	15
2016-11-09	15	16	14	14	5,486,400	14
2016-11-08	15	16	15	15	462,700	15
2016-11-07	16	16	15	15	411,700	15
2016-11-04	16	16	15	15	676,100	15
2016-11-02	16	16	15	15	564,700	15
2016-11-01	15	16	15	15	759,000	15
2016-10-31	16	16	15	16	4,275,800	16
2016-10-28	16	17	15	15	6,075,600	15
2016-10-27	15	16	15	16	862,800	16
2016-10-26	15	16	15	15	835,600	15
2016-10-25	15	16	14	15	3,851,100	15
2016-10-24	15	16	15	15	1,405,100	15
2016-10-21	15	16	15	15	668,300	15
2016-10-20	15	16	15	15	1,257,000	15
2016-10-19	15	16	15	15	1,068,800	15
2016-10-17	16	16	14	15	11,299,100	15
2016-10-13	16	17	16	16	1,283,900	16
2016-10-12	16	17	16	16	814,500	16
2016-10-11	16	17	16	16	1,930,300	16
2016-10-07	16	17	16	16	1,158,500	16
2016-10-06	16	17	16	16	1,207,100	16
2016-10-05	16	17	16	16	1,025,300	16
2016-10-04	16	17	16	16	901,000	16
2016-10-03	16	17	16	16	857,200	16
2016-09-30	16	17	16	16	1,222,000	16
2016-09-29	17	17	16	17	1,091,700	17
2016-09-28	16	17	16	16	2,934,200	16
2016-09-27	16	17	15	17	3,379,400	17
2016-09-26	16	17	15	17	1,728,000	17
2016-09-23	16	17	15	16	2,235,800	16
2016-09-21	16	17	15	17	5,641,400	17
2016-09-20	17	17	16	16	1,440,700	16
2016-09-16	16	17	16	17	717,600	17
2016-09-15	17	17	16	16	1,402,100	16
2016-09-14	17	17	15	16	10,975,700	16
2016-09-13	17	18	17	17	766,700	17
2016-09-12	17	18	17	17	665,400	17
2016-09-09	18	18	17	18	1,382,600	18
2016-09-08	18	18	17	17	833,500	17
2016-09-07	18	18	17	17	688,900	17
2016-09-06	18	18	17	18	881,600	18
2016-09-05	18	19	17	18	4,033,700	18
2016-09-02	18	18	17	18	1,439,500	18
2016-09-01	18	18	17	17	896,900	17
2016-08-31	17	18	17	18	2,214,200	18
2016-08-30	18	19	17	17	3,644,600	17
2016-08-29	18	19	18	18	1,071,800	18
2016-08-26	18	19	18	18	935,400	18
2016-08-25	18	19	18	18	2,085,500	18
2016-08-24	18	19	18	18	1,665,100	18
2016-08-23	19	19	18	18	1,045,300	18
2016-08-22	19	19	18	18	1,456,600	18
2016-08-19	18	20	18	19	2,714,400	19
2016-08-18	19	20	18	18	5,564,300	18
2016-08-17	19	20	19	19	9,560,800	19
2016-08-16	19	20	19	19	6,211,900	19
2016-08-15	18	19	18	18	1,838,300	18
2016-08-12	18	19	17	18	5,702,600	18
2016-08-10	18	19	18	18	2,012,800	18
2016-08-09	19	19	18	18	697,800	18
2016-08-08	17	19	17	18	2,768,100	18
2016-08-05	17	18	17	17	3,287,000	17
2016-08-04	18	19	17	17	3,507,900	17
2016-08-03	19	20	18	18	4,224,600	18
2016-08-02	19	20	19	19	918,100	19
2016-08-01	20	20	19	19	696,900	19
2016-07-29	20	21	19	20	2,792,100	20
2016-07-28	19	20	19	19	3,209,100	19
2016-07-27	18	20	17	20	26,295,100	20
2016-07-26	19	19	18	18	1,231,600	18
2016-07-25	18	19	17	19	3,459,800	19
2016-07-22	19	19	18	18	5,358,600	18
2016-07-21	20	20	19	19	1,713,000	19
2016-07-20	20	20	19	19	876,400	19
2016-07-19	20	21	19	20	2,807,600	20
2016-07-15	21	22	19	19	6,267,100	19
2016-07-14	19	21	19	21	1,842,700	21
2016-07-13	20	21	19	20	2,155,900	20
2016-07-12	20	21	19	20	1,994,700	20
2016-07-11	19	20	19	20	1,293,100	20
2016-07-08	20	20	19	19	1,820,200	19
2016-07-07	19	20	19	19	467,600	19
2016-07-06	20	20	19	19	1,312,200	19
2016-07-05	20	21	20	20	628,100	20
2016-07-04	20	21	20	21	1,467,600	21
2016-07-01	20	21	20	20	2,067,000	20
2016-06-30	20	21	20	20	4,913,400	20
2016-06-29	20	21	19	20	3,461,200	20
2016-06-28	19	20	18	19	1,639,200	19
2016-06-27	18	20	18	19	2,581,300	19
2016-06-24	22	23	16	19	25,323,800	19
2016-06-23	22	23	21	22	8,243,300	22
2016-06-22	21	23	21	23	3,263,800	23
2016-06-21	21	22	21	21	1,392,000	21
2016-06-20	20	22	20	21	2,948,100	21
2016-06-17	21	22	20	21	1,988,000	21
2016-06-16	21	22	20	21	4,198,200	21
2016-06-15	20	22	20	22	2,397,400	22
2016-06-14	22	23	20	20	10,494,500	20
2016-06-13	23	25	22	23	12,881,400	23
2016-06-10	23	24	22	24	12,137,700	24
2016-06-09	21	23	21	22	13,960,000	22
2016-06-08	21	22	20	22	9,330,300	22
2016-06-07	19	21	18	21	7,313,400	21
2016-06-06	20	21	17	19	11,996,000	19
2016-06-03	20	21	19	21	5,709,200	21
2016-06-02	21	21	20	20	3,296,000	20
2016-06-01	20	22	20	21	2,650,800	21
2016-05-31	21	22	20	20	5,174,200	20
2016-05-30	20	21	19	21	3,464,100	21
2016-05-27	20	20	17	20	10,623,600	20
2016-05-26	21	22	20	20	5,254,600	20
2016-05-25	19	22	18	21	12,145,500	21
2016-05-24	17	19	17	19	7,775,800	19
2016-05-23	18	18	17	17	1,667,800	17
2016-05-20	18	19	17	18	10,409,900	18
2016-05-19	17	18	17	18	4,882,200	18
2016-05-18	16	17	16	16	776,300	16
2016-05-17	16	17	15	17	2,755,900	17
2016-05-16	15	17	15	16	3,069,700	16
2016-05-13	15	16	15	15	444,800	15
2016-05-12	15	16	15	15	456,100	15
2016-05-11	15	16	15	15	1,052,500	15
2016-05-10	15	16	15	16	776,500	16
2016-05-09	17	17	15	15	2,868,000	15
2016-05-06	16	17	16	16	839,400	16
2016-05-02	16	17	16	16	1,524,800	16
2016-04-28	17	18	16	16	4,956,900	16
2016-04-27	16	18	16	17	4,540,600	17
2016-04-26	17	18	16	16	5,592,800	16
2016-04-25	14	18	13	17	32,962,800	17
2016-04-22	13	14	13	13	801,300	13
2016-04-21	13	14	13	13	1,173,800	13
2016-04-20	13	14	13	13	591,900	13
2016-04-19	13	14	13	13	745,100	13
2016-04-18	13	14	12	13	1,545,300	13
2016-04-15	13	14	12	13	2,641,700	13
2016-04-14	14	14	13	13	758,400	13
2016-04-13	13	14	13	13	497,900	13
2016-04-12	14	14	13	14	668,600	14
2016-04-11	13	14	13	13	199,300	13
2016-04-08	14	14	13	14	373,900	14
2016-04-07	13	14	12	14	1,283,800	14
2016-04-06	12	13	12	12	637,700	12
2016-04-05	14	14	12	13	2,073,100	13
2016-04-04	13	14	13	13	752,300	13
2016-04-01	14	14	13	13	2,196,400	13
2016-03-31	14	15	14	14	453,700	14
2016-03-30	14	15	14	14	597,600	14
2016-03-29	14	15	13	14	573,900	14
2016-03-28	14	15	13	14	971,100	14
2016-03-25	14	15	14	14	550,500	14
2016-03-24	14	15	13	14	2,772,800	14
2016-03-23	14	15	14	14	1,719,000	14
2016-03-22	15	15	14	14	5,046,500	14
2016-03-18	15	15	14	15	696,700	15
2016-03-17	15	15	14	15	614,400	15
2016-03-16	15	16	14	15	2,169,200	15
2016-03-15	14	15	14	15	2,018,200	15
2016-03-14	15	15	14	14	991,000	14
2016-03-11	15	15	14	14	996,200	14
2016-03-10	15	16	14	15	2,854,800	15
2016-03-09	15	16	14	15	1,624,000	15
2016-03-08	15	16	14	15	5,228,600	15
2016-03-07	15	15	14	15	1,014,400	15
2016-03-04	15	15	14	15	4,631,800	15
2016-03-03	14	15	14	15	1,152,300	15
2016-03-02	14	15	13	14	4,982,800	14
2016-03-01	13	14	12	14	2,106,400	14
2016-02-29	12	13	12	13	925,300	13
2016-02-26	13	13	12	13	555,800	13
2016-02-25	12	13	12	12	653,800	12
2016-02-24	13	13	12	13	1,085,000	13
2016-02-23	13	13	12	13	975,500	13
2016-02-22	12	14	12	13	4,390,800	13
2016-02-19	13	13	12	12	962,900	12
2016-02-18	12	13	11	12	2,157,100	12
2016-02-17	13	13	11	12	3,927,800	12
2016-02-16	11	13	11	13	3,670,600	13
2016-02-15	12	12	11	11	1,120,300	11
2016-02-12	11	12	11	11	2,220,400	11
2016-02-10	12	12	11	12	985,700	12
2016-02-09	12	12	11	11	976,100	11
2016-02-08	12	13	11	12	2,424,500	12
2016-02-05	12	13	11	12	4,335,400	12
2016-02-04	12	13	12	12	749,100	12
2016-02-03	12	13	12	12	1,777,700	12
2016-02-02	14	14	13	13	4,472,000	13
2016-02-01	13	15	13	14	9,299,500	14
2016-01-29	12	13	11	12	2,568,900	12
2016-01-28	12	12	11	11	2,180,800	11
2016-01-27	12	13	12	12	2,391,300	12
2016-01-26	12	12	11	11	1,038,800	11
2016-01-25	12	12	11	12	669,000	12
2016-01-22	11	12	11	11	1,365,100	11
2016-01-21	11	12	11	11	946,600	11
2016-01-20	12	13	11	11	1,384,300	11
2016-01-19	12	13	12	12	821,500	12
2016-01-18	12	13	11	12	5,800,000	12
2016-01-15	12	13	12	12	882,900	12
2016-01-14	12	13	12	12	774,400	12
2016-01-13	12	13	12	12	570,500	12
2016-01-12	13	13	12	12	934,600	12
2016-01-08	13	14	12	12	2,906,800	12
2016-01-07	13	14	13	13	816,800	13
2016-01-06	13	14	13	13	1,444,300	13
2016-01-05	13	14	13	13	665,300	13
2016-01-04	13	14	13	13	1,193,900	13

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 [2016年度]

8918 (株)ランドの時系列データ [2016年度]