8918 (株)ランドの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	17	17	16	16	10,308,900	16
2017-12-28	16	17	16	16	14,145,100	16
2017-12-27	16	17	16	16	16,408,800	16
2017-12-26	16	17	15	16	62,222,200	16
2017-12-25	16	17	16	16	39,142,000	16
2017-12-22	16	17	16	16	27,109,000	16
2017-12-21	17	17	16	16	28,203,100	16
2017-12-20	16	17	16	16	22,420,100	16
2017-12-19	17	17	16	17	24,555,600	17
2017-12-18	16	17	16	16	27,167,700	16
2017-12-15	16	17	16	16	31,002,800	16
2017-12-14	17	17	16	17	36,708,700	17
2017-12-13	16	17	15	17	104,700,300	17
2017-12-12	16	16	15	16	50,845,900	16
2017-12-11	16	16	15	16	50,569,300	16
2017-12-08	15	16	15	16	49,626,700	16
2017-12-07	15	16	15	16	49,344,900	16
2017-12-06	16	16	15	16	48,194,600	16
2017-12-05	16	16	15	15	48,239,000	15
2017-12-04	15	16	15	15	52,125,800	15
2017-12-01	15	16	15	15	47,314,700	15
2017-11-30	16	16	15	16	45,306,800	16
2017-11-29	16	16	15	16	42,965,000	16
2017-11-28	16	16	15	15	41,201,700	15
2017-11-27	16	16	15	16	66,521,000	16
2017-11-24	15	16	15	15	44,644,700	15
2017-11-22	15	16	15	15	40,411,600	15
2017-11-21	15	16	15	16	40,921,300	16
2017-11-20	16	16	15	15	36,622,800	15
2017-11-17	15	16	15	15	33,362,400	15
2017-11-16	15	16	15	16	34,115,200	16
2017-11-15	16	16	15	16	35,548,400	16
2017-11-13	16	16	15	16	35,690,300	16
2017-11-10	16	16	15	16	39,936,000	16
2017-11-09	16	16	15	16	37,619,700	16
2017-11-08	16	16	15	16	34,332,800	16
2017-11-07	16	16	15	16	38,481,800	16
2017-11-06	16	16	15	16	45,378,100	16
2017-11-02	16	17	15	16	50,288,700	16
2017-11-01	16	17	16	16	35,589,000	16
2017-10-31	16	17	15	16	64,296,900	16
2017-10-30	16	17	16	16	52,580,600	16
2017-10-27	16	17	16	16	31,329,500	16
2017-10-26	16	17	15	17	54,130,200	17
2017-10-25	16	17	16	16	21,648,600	16
2017-10-24	16	17	16	16	29,428,300	16
2017-10-23	17	17	16	16	28,815,000	16
2017-10-20	16	17	15	16	44,709,200	16
2017-10-19	16	17	16	16	42,883,000	16
2017-10-18	17	17	16	16	26,359,300	16
2017-10-17	16	17	16	16	18,904,700	16
2017-10-16	17	17	16	16	26,587,500	16
2017-10-13	16	17	16	16	30,990,800	16
2017-10-12	18	18	17	18	27,820,600	18
2017-10-11	18	18	17	18	24,588,200	18
2017-10-10	18	18	17	17	24,161,800	17
2017-10-06	17	18	17	17	22,163,200	17
2017-10-05	18	18	17	17	25,107,700	17
2017-10-04	17	18	17	18	31,033,600	18
2017-10-03	17	17	16	17	18,721,400	17
2017-10-02	17	17	16	17	22,266,000	17
2017-09-29	17	17	16	16	18,965,600	16
2017-09-28	17	17	16	17	19,149,500	17
2017-09-27	16	17	16	16	12,534,500	16
2017-09-26	16	17	16	16	12,434,500	16
2017-09-25	17	17	16	16	17,606,200	16
2017-09-22	17	17	16	16	12,088,100	16
2017-09-21	17	17	16	16	12,317,400	16
2017-09-20	17	17	16	17	16,387,500	17
2017-09-19	16	17	16	17	13,517,900	17
2017-09-15	16	16	15	16	16,779,400	16
2017-09-14	16	17	16	16	8,849,700	16
2017-09-13	16	17	16	16	7,808,400	16
2017-09-12	16	17	16	16	7,918,000	16
2017-09-11	16	17	16	16	7,566,400	16
2017-09-08	16	17	16	16	6,075,700	16
2017-09-07	17	17	16	16	5,649,000	16
2017-09-06	15	17	15	17	22,653,600	17
2017-09-05	17	17	15	16	18,032,400	16
2017-09-04	17	17	16	16	10,764,700	16
2017-09-01	17	17	16	17	7,243,000	17
2017-08-31	16	17	16	16	5,701,400	16
2017-08-30	17	17	16	16	5,600,600	16
2017-08-29	16	17	15	16	16,136,400	16
2017-08-28	16	17	16	16	21,689,500	16
2017-08-25	17	17	16	16	5,442,400	16
2017-08-24	16	17	16	16	4,867,400	16
2017-08-23	17	17	16	16	5,048,800	16
2017-08-22	16	17	16	16	4,636,000	16
2017-08-21	17	17	16	16	4,772,600	16
2017-08-18	16	17	16	16	7,506,100	16
2017-08-17	17	17	16	17	7,175,900	17
2017-08-16	16	17	16	16	5,629,900	16
2017-08-15	17	17	16	16	5,078,200	16
2017-08-14	16	17	16	16	6,420,700	16
2017-08-10	17	17	16	17	6,073,900	17
2017-08-09	17	18	16	16	16,246,500	16
2017-08-08	17	18	17	17	5,173,400	17
2017-08-07	17	18	17	17	5,859,000	17
2017-08-04	17	18	17	17	5,292,700	17
2017-08-03	17	18	16	18	24,811,200	18
2017-08-02	17	18	17	17	6,380,400	17
2017-08-01	17	17	16	17	26,073,000	17
2017-07-31	17	18	17	17	17,230,500	17
2017-07-28	17	18	17	17	5,943,600	17
2017-07-27	18	18	17	17	5,240,100	17
2017-07-26	17	18	17	17	7,016,900	17
2017-07-25	18	18	17	17	23,417,900	17
2017-07-24	19	19	18	18	4,526,500	18
2017-07-21	18	19	18	18	6,200,400	18
2017-07-20	19	19	18	18	6,136,300	18
2017-07-19	19	20	18	18	18,444,400	18
2017-07-18	18	20	17	19	69,435,000	19
2017-07-14	21	23	17	17	212,095,000	17
2017-07-13	18	18	17	18	2,575,000	18
2017-07-12	17	18	17	17	1,999,800	17
2017-07-11	17	18	17	17	4,944,200	17
2017-07-10	17	18	17	17	3,153,300	17
2017-07-07	17	18	16	17	12,005,500	17
2017-07-06	18	18	17	17	2,967,500	17
2017-07-05	17	18	16	18	15,017,000	18
2017-07-04	17	18	16	16	15,897,900	16
2017-07-03	17	18	16	17	17,868,800	17
2017-06-30	17	17	16	17	2,006,200	17
2017-06-29	17	17	16	17	6,489,000	17
2017-06-28	17	18	16	16	5,376,100	16
2017-06-27	17	18	16	17	9,627,600	17
2017-06-26	17	18	16	17	10,428,600	17
2017-06-23	17	17	16	17	1,840,300	17
2017-06-22	17	18	16	17	5,380,200	17
2017-06-21	18	18	17	17	15,619,400	17
2017-06-20	17	18	17	17	2,480,800	17
2017-06-19	17	18	16	17	15,711,700	17
2017-06-16	17	17	16	17	1,444,500	17
2017-06-15	17	17	16	16	1,633,800	16
2017-06-14	16	17	16	16	1,196,600	16
2017-06-13	17	17	16	16	1,674,900	16
2017-06-12	16	17	16	16	4,223,800	16
2017-06-09	16	17	15	17	5,745,200	17
2017-06-08	16	17	16	16	4,643,800	16
2017-06-07	16	17	15	16	16,175,700	16
2017-06-06	16	17	16	16	2,294,700	16
2017-06-05	17	17	16	16	1,568,400	16
2017-06-02	17	17	16	16	2,338,300	16
2017-06-01	16	17	16	16	1,912,500	16
2017-05-31	17	17	16	16	1,244,700	16
2017-05-30	16	17	16	17	2,016,300	17
2017-05-29	17	17	16	17	2,737,800	17
2017-05-26	17	18	16	16	8,839,600	16
2017-05-25	17	18	16	17	11,045,900	17
2017-05-24	17	18	17	17	1,651,200	17
2017-05-23	17	18	17	17	1,751,700	17
2017-05-22	17	18	17	17	2,336,400	17
2017-05-19	17	18	17	17	2,534,500	17
2017-05-18	17	18	17	17	2,222,300	17
2017-05-17	18	19	17	18	4,416,700	18
2017-05-16	18	19	17	18	14,047,000	18
2017-05-15	17	18	17	17	6,023,200	17
2017-05-12	17	18	16	18	15,021,900	18
2017-05-11	17	18	17	17	1,911,500	17
2017-05-10	17	18	16	17	8,352,600	17
2017-05-09	17	18	17	17	4,575,700	17
2017-05-08	17	18	16	17	12,002,600	17
2017-05-02	17	18	16	17	10,307,800	17
2017-05-01	17	18	17	17	3,005,200	17
2017-04-28	18	18	17	17	2,475,200	17
2017-04-27	17	18	17	17	1,921,300	17
2017-04-26	18	19	17	17	4,282,900	17
2017-04-25	17	18	16	18	9,359,600	18
2017-04-24	18	18	16	16	14,276,500	16
2017-04-21	18	19	18	18	3,232,200	18
2017-04-20	19	19	18	18	14,578,200	18
2017-04-19	19	20	19	19	3,595,600	19
2017-04-18	20	20	19	19	7,738,600	19
2017-04-17	20	20	19	20	8,550,600	20
2017-04-14	23	24	19	19	68,636,300	19
2017-04-13	20	21	19	21	5,318,700	21
2017-04-12	20	21	19	20	10,749,100	20
2017-04-11	21	22	20	20	6,583,800	20
2017-04-10	21	21	20	21	2,376,000	21
2017-04-07	21	21	20	20	1,950,100	20
2017-04-06	20	21	20	20	3,049,100	20
2017-04-05	20	21	20	20	1,648,400	20
2017-04-04	21	22	20	20	11,070,100	20
2017-04-03	21	22	21	22	5,407,800	22
2017-03-31	20	21	19	21	7,829,700	21
2017-03-30	19	20	18	20	7,155,400	20
2017-03-29	18	19	18	19	974,700	19
2017-03-28	19	19	18	18	2,676,600	18
2017-03-27	18	19	18	18	2,045,600	18
2017-03-24	19	19	18	18	1,750,900	18
2017-03-23	18	19	18	19	1,995,800	19
2017-03-22	19	20	18	18	8,061,000	18
2017-03-21	19	20	19	19	3,152,000	19
2017-03-17	19	20	19	19	4,342,400	19
2017-03-16	19	20	19	19	7,738,800	19
2017-03-15	19	20	19	19	2,715,200	19
2017-03-14	19	20	19	19	1,577,300	19
2017-03-13	20	20	19	19	1,738,500	19
2017-03-10	19	20	19	19	2,276,000	19
2017-03-09	19	20	18	19	6,727,300	19
2017-03-08	19	20	19	19	4,071,900	19
2017-03-07	19	20	19	19	4,815,300	19
2017-03-06	20	20	19	19	3,585,000	19
2017-03-03	20	20	19	20	4,061,900	20
2017-03-02	19	21	19	20	5,351,200	20
2017-03-01	20	21	19	20	10,078,200	20
2017-02-28	19	21	18	21	11,513,100	21
2017-02-27	19	19	18	18	6,566,800	18
2017-02-24	20	21	19	19	14,691,800	19
2017-02-23	20	21	20	20	3,780,200	20
2017-02-22	20	21	19	20	11,442,500	20
2017-02-21	22	22	20	20	15,449,200	20
2017-02-20	23	23	20	22	39,099,600	22
2017-02-17	21	23	20	22	55,477,300	22
2017-02-16	18	20	17	19	21,343,000	19
2017-02-15	18	18	17	18	2,036,100	18
2017-02-14	18	18	17	18	8,018,300	18
2017-02-13	18	19	17	18	14,864,000	18
2017-02-10	17	19	17	19	17,487,500	19
2017-02-09	19	19	17	18	7,929,500	18
2017-02-08	17	19	17	18	26,947,300	18
2017-02-07	17	18	16	17	22,216,700	17
2017-02-06	16	17	15	16	8,757,000	16
2017-02-03	16	16	15	15	1,667,100	15
2017-02-02	15	16	15	15	1,568,800	15
2017-02-01	15	16	15	15	1,737,200	15
2017-01-31	15	16	15	15	717,400	15
2017-01-30	16	16	15	15	949,100	15
2017-01-27	15	16	15	15	2,779,200	15
2017-01-26	16	16	15	15	5,184,200	15
2017-01-25	16	16	15	15	1,152,900	15
2017-01-24	16	16	15	16	1,021,500	16
2017-01-23	16	16	15	16	1,239,300	16
2017-01-20	16	16	15	16	2,015,000	16
2017-01-19	16	17	15	16	7,230,200	16
2017-01-18	16	16	15	16	6,931,900	16
2017-01-17	17	17	15	15	6,283,000	15
2017-01-16	16	17	16	16	1,633,600	16
2017-01-13	17	17	15	17	13,976,800	17
2017-01-12	18	18	17	17	4,074,100	17
2017-01-11	18	19	18	18	8,055,500	18
2017-01-10	16	18	16	18	10,071,100	18
2017-01-06	15	17	15	17	10,955,700	17
2017-01-05	15	16	15	16	975,400	16
2017-01-04	15	16	15	16	3,055,700	16

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 [2017年度]

8918 (株)ランドの時系列データ [2017年度]