8918 (株)ランド の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 10 | 10 | 9 | 9 | 5,201,500 | 9 |
| 2022-12-29 | 10 | 10 | 9 | 10 | 5,355,500 | 10 |
| 2022-12-28 | 9 | 10 | 9 | 10 | 10,324,700 | 10 |
| 2022-12-27 | 10 | 10 | 9 | 9 | 11,570,000 | 9 |
| 2022-12-26 | 10 | 10 | 9 | 10 | 12,807,800 | 10 |
| 2022-12-23 | 10 | 10 | 9 | 10 | 17,415,700 | 10 |
| 2022-12-22 | 10 | 11 | 10 | 10 | 14,158,100 | 10 |
| 2022-12-21 | 11 | 11 | 10 | 10 | 16,091,900 | 10 |
| 2022-12-20 | 10 | 11 | 10 | 10 | 16,007,200 | 10 |
| 2022-12-19 | 10 | 11 | 10 | 10 | 19,175,500 | 10 |
| 2022-12-16 | 10 | 11 | 10 | 10 | 17,779,800 | 10 |
| 2022-12-15 | 11 | 11 | 10 | 11 | 18,015,000 | 11 |
| 2022-12-14 | 10 | 11 | 10 | 10 | 14,988,600 | 10 |
| 2022-12-13 | 11 | 11 | 10 | 10 | 13,431,600 | 10 |
| 2022-12-12 | 10 | 11 | 10 | 11 | 14,165,400 | 11 |
| 2022-12-09 | 11 | 11 | 10 | 10 | 13,788,200 | 10 |
| 2022-12-08 | 10 | 11 | 10 | 10 | 12,489,900 | 10 |
| 2022-12-07 | 11 | 11 | 10 | 11 | 17,215,400 | 11 |
| 2022-12-06 | 11 | 11 | 10 | 10 | 12,410,800 | 10 |
| 2022-12-05 | 10 | 11 | 10 | 10 | 16,069,000 | 10 |
| 2022-12-02 | 10 | 11 | 10 | 10 | 14,815,400 | 10 |
| 2022-12-01 | 10 | 11 | 10 | 11 | 14,843,700 | 11 |
| 2022-11-30 | 10 | 11 | 10 | 10 | 13,996,900 | 10 |
| 2022-11-29 | 10 | 11 | 10 | 10 | 11,982,500 | 10 |
| 2022-11-28 | 10 | 11 | 10 | 11 | 16,500,600 | 11 |
| 2022-11-25 | 10 | 11 | 10 | 10 | 16,927,800 | 10 |
| 2022-11-24 | 11 | 11 | 10 | 11 | 16,930,300 | 11 |
| 2022-11-22 | 10 | 11 | 10 | 10 | 17,905,900 | 10 |
| 2022-11-21 | 10 | 11 | 10 | 10 | 15,195,800 | 10 |
| 2022-11-18 | 10 | 11 | 10 | 10 | 17,931,600 | 10 |
| 2022-11-17 | 10 | 11 | 10 | 10 | 15,763,100 | 10 |
| 2022-11-16 | 10 | 11 | 10 | 10 | 15,004,400 | 10 |
| 2022-11-15 | 9 | 11 | 9 | 10 | 24,255,000 | 10 |
| 2022-11-14 | 10 | 10 | 9 | 9 | 12,473,600 | 9 |
| 2022-11-11 | 9 | 10 | 9 | 9 | 13,247,700 | 9 |
| 2022-11-10 | 10 | 10 | 9 | 10 | 13,723,300 | 10 |
| 2022-11-09 | 9 | 10 | 9 | 10 | 12,660,500 | 10 |
| 2022-11-08 | 10 | 10 | 9 | 10 | 12,871,500 | 10 |
| 2022-11-07 | 9 | 10 | 9 | 9 | 12,513,000 | 9 |
| 2022-11-04 | 9 | 10 | 9 | 10 | 13,752,900 | 10 |
| 2022-11-02 | 10 | 10 | 9 | 10 | 13,863,600 | 10 |
| 2022-11-01 | 9 | 10 | 9 | 10 | 12,674,000 | 10 |
| 2022-10-31 | 10 | 10 | 9 | 10 | 13,588,000 | 10 |
| 2022-10-28 | 10 | 10 | 9 | 10 | 12,619,500 | 10 |
| 2022-10-27 | 10 | 10 | 9 | 10 | 10,491,000 | 10 |
| 2022-10-26 | 10 | 10 | 9 | 10 | 12,169,000 | 10 |
| 2022-10-25 | 10 | 10 | 9 | 9 | 12,780,100 | 9 |
| 2022-10-24 | 10 | 10 | 9 | 10 | 12,590,200 | 10 |
| 2022-10-21 | 9 | 10 | 9 | 10 | 12,616,100 | 10 |
| 2022-10-20 | 10 | 10 | 9 | 10 | 11,881,000 | 10 |
| 2022-10-19 | 9 | 10 | 9 | 9 | 14,584,400 | 9 |
| 2022-10-18 | 10 | 10 | 9 | 9 | 12,303,200 | 9 |
| 2022-10-17 | 9 | 10 | 9 | 9 | 10,975,400 | 9 |
| 2022-10-14 | 10 | 10 | 9 | 10 | 14,048,200 | 10 |
| 2022-10-13 | 10 | 10 | 9 | 9 | 13,250,000 | 9 |
| 2022-10-12 | 10 | 10 | 9 | 10 | 11,296,900 | 10 |
| 2022-10-11 | 10 | 10 | 9 | 10 | 13,132,900 | 10 |
| 2022-10-07 | 10 | 10 | 9 | 10 | 12,374,300 | 10 |
| 2022-10-06 | 10 | 10 | 9 | 10 | 12,107,900 | 10 |
| 2022-10-05 | 10 | 10 | 9 | 10 | 10,370,200 | 10 |
| 2022-10-04 | 10 | 10 | 9 | 10 | 11,464,000 | 10 |
| 2022-10-03 | 10 | 10 | 9 | 9 | 10,778,900 | 9 |
| 2022-09-30 | 10 | 10 | 9 | 10 | 13,387,300 | 10 |
| 2022-09-29 | 10 | 10 | 9 | 9 | 14,710,400 | 9 |
| 2022-09-28 | 9 | 10 | 9 | 10 | 13,772,900 | 10 |
| 2022-09-27 | 10 | 10 | 9 | 10 | 26,735,000 | 10 |
| 2022-09-26 | 10 | 11 | 10 | 10 | 19,942,800 | 10 |
| 2022-09-22 | 10 | 11 | 10 | 11 | 16,794,600 | 11 |
| 2022-09-21 | 10 | 11 | 10 | 10 | 17,080,300 | 10 |
| 2022-09-20 | 10 | 11 | 10 | 10 | 17,596,500 | 10 |
| 2022-09-16 | 10 | 11 | 10 | 10 | 17,340,500 | 10 |
| 2022-09-15 | 10 | 11 | 10 | 11 | 16,345,000 | 11 |
| 2022-09-14 | 10 | 11 | 10 | 11 | 17,116,700 | 11 |
| 2022-09-13 | 10 | 11 | 10 | 10 | 17,218,900 | 10 |
| 2022-09-12 | 10 | 11 | 10 | 11 | 19,514,700 | 11 |
| 2022-09-09 | 10 | 11 | 10 | 10 | 22,055,500 | 10 |
| 2022-09-08 | 10 | 11 | 10 | 10 | 19,709,800 | 10 |
| 2022-09-07 | 10 | 11 | 10 | 10 | 23,842,500 | 10 |
| 2022-09-06 | 11 | 11 | 10 | 10 | 20,785,100 | 10 |
| 2022-09-05 | 11 | 11 | 10 | 10 | 19,403,500 | 10 |
| 2022-09-02 | 10 | 11 | 10 | 10 | 21,086,400 | 10 |
| 2022-09-01 | 10 | 11 | 10 | 10 | 21,530,600 | 10 |
| 2022-08-31 | 10 | 11 | 9 | 10 | 23,328,200 | 10 |
| 2022-08-30 | 10 | 11 | 10 | 10 | 26,701,900 | 10 |
| 2022-08-29 | 10 | 11 | 10 | 10 | 19,915,700 | 10 |
| 2022-08-26 | 10 | 11 | 10 | 11 | 18,966,300 | 11 |
| 2022-08-25 | 10 | 11 | 10 | 10 | 19,419,000 | 10 |
| 2022-08-24 | 10 | 11 | 10 | 10 | 20,012,700 | 10 |
| 2022-08-23 | 10 | 11 | 10 | 10 | 20,860,700 | 10 |
| 2022-08-22 | 10 | 11 | 10 | 10 | 19,706,600 | 10 |
| 2022-08-19 | 10 | 11 | 10 | 10 | 21,456,900 | 10 |
| 2022-08-18 | 11 | 11 | 10 | 10 | 18,268,300 | 10 |
| 2022-08-17 | 11 | 11 | 10 | 11 | 18,752,700 | 11 |
| 2022-08-16 | 10 | 11 | 10 | 10 | 19,579,100 | 10 |
| 2022-08-15 | 10 | 11 | 10 | 11 | 18,440,100 | 11 |
| 2022-08-12 | 11 | 11 | 10 | 10 | 17,218,700 | 10 |
| 2022-08-10 | 10 | 11 | 10 | 10 | 15,736,600 | 10 |
| 2022-08-09 | 10 | 11 | 10 | 11 | 15,162,000 | 11 |
| 2022-08-08 | 11 | 11 | 10 | 10 | 16,120,800 | 10 |
| 2022-08-05 | 11 | 11 | 10 | 11 | 13,158,100 | 11 |
| 2022-08-04 | 10 | 11 | 10 | 10 | 15,041,400 | 10 |
| 2022-08-03 | 10 | 11 | 10 | 11 | 14,949,000 | 11 |
| 2022-08-02 | 11 | 11 | 10 | 10 | 15,995,100 | 10 |
| 2022-08-01 | 11 | 11 | 10 | 11 | 14,246,600 | 11 |
| 2022-07-29 | 10 | 11 | 10 | 10 | 14,990,300 | 10 |
| 2022-07-28 | 10 | 11 | 10 | 11 | 21,599,500 | 11 |
| 2022-07-27 | 10 | 11 | 10 | 10 | 15,619,900 | 10 |
| 2022-07-26 | 10 | 11 | 10 | 10 | 18,054,900 | 10 |
| 2022-07-25 | 10 | 10 | 9 | 10 | 14,972,400 | 10 |
| 2022-07-22 | 10 | 10 | 9 | 10 | 11,456,100 | 10 |
| 2022-07-21 | 10 | 10 | 9 | 10 | 11,032,500 | 10 |
| 2022-07-20 | 10 | 10 | 9 | 10 | 12,409,800 | 10 |
| 2022-07-19 | 10 | 10 | 9 | 10 | 13,363,300 | 10 |
| 2022-07-15 | 10 | 10 | 9 | 10 | 14,510,100 | 10 |
| 2022-07-14 | 10 | 10 | 9 | 9 | 12,511,800 | 9 |
| 2022-07-13 | 10 | 10 | 9 | 10 | 13,268,900 | 10 |
| 2022-07-12 | 10 | 10 | 9 | 10 | 12,098,900 | 10 |
| 2022-07-11 | 10 | 10 | 9 | 10 | 13,762,600 | 10 |
| 2022-07-08 | 10 | 10 | 9 | 10 | 13,287,700 | 10 |
| 2022-07-07 | 10 | 10 | 9 | 10 | 11,502,200 | 10 |
| 2022-07-06 | 10 | 10 | 9 | 10 | 12,894,800 | 10 |
| 2022-07-05 | 9 | 10 | 9 | 10 | 12,784,300 | 10 |
| 2022-07-04 | 10 | 10 | 9 | 10 | 13,191,700 | 10 |
| 2022-07-01 | 10 | 10 | 9 | 10 | 11,647,400 | 10 |
| 2022-06-30 | 10 | 10 | 9 | 10 | 11,194,000 | 10 |
| 2022-06-29 | 9 | 10 | 9 | 10 | 9,059,600 | 10 |
| 2022-06-28 | 10 | 10 | 9 | 10 | 8,657,400 | 10 |
| 2022-06-27 | 10 | 10 | 9 | 9 | 10,885,700 | 9 |
| 2022-06-24 | 10 | 10 | 9 | 10 | 10,306,000 | 10 |
| 2022-06-23 | 10 | 10 | 9 | 10 | 11,088,700 | 10 |
| 2022-06-22 | 10 | 10 | 9 | 10 | 12,811,900 | 10 |
| 2022-06-21 | 9 | 10 | 9 | 10 | 11,793,700 | 10 |
| 2022-06-20 | 10 | 11 | 9 | 10 | 23,316,400 | 10 |
| 2022-06-17 | 10 | 11 | 10 | 10 | 10,458,800 | 10 |
| 2022-06-16 | 11 | 11 | 10 | 10 | 11,558,900 | 10 |
| 2022-06-15 | 10 | 11 | 10 | 10 | 10,821,400 | 10 |
| 2022-06-14 | 10 | 11 | 10 | 10 | 11,843,100 | 10 |
| 2022-06-13 | 11 | 11 | 10 | 10 | 11,373,700 | 10 |
| 2022-06-10 | 10 | 11 | 10 | 10 | 13,490,200 | 10 |
| 2022-06-09 | 10 | 11 | 10 | 10 | 12,328,500 | 10 |
| 2022-06-08 | 11 | 11 | 10 | 10 | 11,431,200 | 10 |
| 2022-06-07 | 10 | 11 | 10 | 10 | 11,741,600 | 10 |
| 2022-06-06 | 11 | 11 | 10 | 10 | 10,665,200 | 10 |
| 2022-06-03 | 10 | 11 | 10 | 10 | 13,753,700 | 10 |
| 2022-06-02 | 10 | 11 | 10 | 11 | 13,425,100 | 11 |
| 2022-06-01 | 10 | 11 | 10 | 10 | 13,404,600 | 10 |
| 2022-05-31 | 11 | 11 | 10 | 10 | 11,722,300 | 10 |
| 2022-05-30 | 10 | 11 | 10 | 11 | 15,774,300 | 11 |
| 2022-05-27 | 10 | 11 | 10 | 10 | 14,802,500 | 10 |
| 2022-05-26 | 11 | 11 | 10 | 11 | 12,192,600 | 11 |
| 2022-05-25 | 10 | 11 | 10 | 10 | 12,901,700 | 10 |
| 2022-05-24 | 11 | 11 | 10 | 10 | 13,869,900 | 10 |
| 2022-05-23 | 10 | 11 | 10 | 10 | 16,075,400 | 10 |
| 2022-05-20 | 10 | 11 | 10 | 11 | 16,117,700 | 11 |
| 2022-05-19 | 10 | 11 | 10 | 10 | 17,783,800 | 10 |
| 2022-05-18 | 10 | 11 | 10 | 10 | 14,230,800 | 10 |
| 2022-05-17 | 10 | 11 | 10 | 10 | 24,427,500 | 10 |
| 2022-05-16 | 10 | 11 | 10 | 10 | 18,054,600 | 10 |
| 2022-05-13 | 10 | 11 | 10 | 11 | 18,067,400 | 11 |
| 2022-05-12 | 11 | 11 | 10 | 10 | 12,556,800 | 10 |
| 2022-05-11 | 11 | 11 | 10 | 11 | 12,924,700 | 11 |
| 2022-05-10 | 10 | 11 | 10 | 10 | 13,570,300 | 10 |
| 2022-05-09 | 10 | 11 | 10 | 11 | 15,888,100 | 11 |
| 2022-05-06 | 10 | 11 | 10 | 10 | 19,417,900 | 10 |
| 2022-05-02 | 11 | 11 | 10 | 11 | 20,752,400 | 11 |
| 2022-04-28 | 10 | 11 | 10 | 10 | 19,571,000 | 10 |
| 2022-04-27 | 10 | 11 | 10 | 11 | 23,122,900 | 11 |
| 2022-04-26 | 11 | 11 | 10 | 10 | 20,467,800 | 10 |
| 2022-04-25 | 10 | 11 | 10 | 11 | 22,162,000 | 11 |
| 2022-04-22 | 11 | 11 | 10 | 10 | 18,186,900 | 10 |
| 2022-04-21 | 10 | 11 | 10 | 11 | 25,370,000 | 11 |
| 2022-04-20 | 10 | 11 | 10 | 10 | 18,021,000 | 10 |
| 2022-04-19 | 10 | 11 | 10 | 11 | 22,744,500 | 11 |
| 2022-04-18 | 10 | 11 | 10 | 11 | 18,458,500 | 11 |
| 2022-04-15 | 10 | 11 | 10 | 10 | 24,533,000 | 10 |
| 2022-04-14 | 10 | 11 | 10 | 11 | 15,256,600 | 11 |
| 2022-04-13 | 10 | 11 | 10 | 10 | 15,603,500 | 10 |
| 2022-04-12 | 11 | 11 | 10 | 11 | 14,049,500 | 11 |
| 2022-04-11 | 11 | 11 | 10 | 10 | 16,624,800 | 10 |
| 2022-04-08 | 10 | 11 | 10 | 11 | 14,103,900 | 11 |
| 2022-04-07 | 11 | 11 | 10 | 10 | 17,748,800 | 10 |
| 2022-04-06 | 10 | 11 | 10 | 11 | 13,282,500 | 11 |
| 2022-04-05 | 11 | 11 | 10 | 10 | 12,359,600 | 10 |
| 2022-04-04 | 11 | 11 | 10 | 11 | 13,196,300 | 11 |
| 2022-04-01 | 10 | 11 | 10 | 11 | 11,096,500 | 11 |
| 2022-03-31 | 10 | 11 | 10 | 10 | 11,320,700 | 10 |
| 2022-03-30 | 10 | 11 | 10 | 11 | 11,834,500 | 11 |
| 2022-03-29 | 10 | 11 | 10 | 10 | 12,843,400 | 10 |
| 2022-03-28 | 10 | 11 | 10 | 11 | 12,059,400 | 11 |
| 2022-03-25 | 11 | 11 | 10 | 10 | 12,932,600 | 10 |
| 2022-03-24 | 10 | 11 | 10 | 11 | 14,625,100 | 11 |
| 2022-03-23 | 11 | 11 | 10 | 11 | 13,933,600 | 11 |
| 2022-03-22 | 11 | 11 | 10 | 11 | 14,622,900 | 11 |
| 2022-03-18 | 10 | 11 | 10 | 11 | 14,792,700 | 11 |
| 2022-03-17 | 10 | 11 | 10 | 11 | 15,282,700 | 11 |
| 2022-03-16 | 10 | 11 | 10 | 11 | 15,754,400 | 11 |
| 2022-03-15 | 10 | 11 | 10 | 11 | 13,660,900 | 11 |
| 2022-03-14 | 10 | 11 | 10 | 10 | 15,767,100 | 10 |
| 2022-03-11 | 10 | 11 | 10 | 10 | 14,687,000 | 10 |
| 2022-03-10 | 10 | 11 | 10 | 11 | 15,328,200 | 11 |
| 2022-03-09 | 10 | 11 | 10 | 10 | 11,726,500 | 10 |
| 2022-03-08 | 10 | 11 | 10 | 11 | 12,399,800 | 11 |
| 2022-03-07 | 10 | 11 | 10 | 10 | 13,106,300 | 10 |
| 2022-03-04 | 10 | 11 | 10 | 10 | 13,729,400 | 10 |
| 2022-03-03 | 11 | 11 | 10 | 11 | 14,050,200 | 11 |
| 2022-03-02 | 10 | 11 | 10 | 10 | 13,355,400 | 10 |
| 2022-03-01 | 10 | 11 | 10 | 11 | 13,600,700 | 11 |
| 2022-02-28 | 10 | 11 | 10 | 11 | 12,137,300 | 11 |
| 2022-02-25 | 10 | 11 | 9 | 10 | 24,040,900 | 10 |
| 2022-02-24 | 10 | 11 | 9 | 10 | 24,525,200 | 10 |
| 2022-02-22 | 10 | 11 | 10 | 11 | 11,205,900 | 11 |
| 2022-02-21 | 11 | 11 | 10 | 10 | 12,633,200 | 10 |
| 2022-02-18 | 10 | 11 | 10 | 11 | 12,745,300 | 11 |
| 2022-02-17 | 10 | 11 | 10 | 11 | 14,877,600 | 11 |
| 2022-02-16 | 11 | 11 | 10 | 11 | 18,498,400 | 11 |
| 2022-02-15 | 11 | 11 | 10 | 11 | 16,672,000 | 11 |
| 2022-02-14 | 11 | 11 | 10 | 11 | 16,029,200 | 11 |
| 2022-02-10 | 10 | 11 | 10 | 10 | 14,761,400 | 10 |
| 2022-02-09 | 10 | 11 | 9 | 10 | 25,820,200 | 10 |
| 2022-02-08 | 10 | 10 | 9 | 9 | 13,604,300 | 9 |
| 2022-02-07 | 10 | 10 | 9 | 10 | 14,772,300 | 10 |
| 2022-02-04 | 9 | 10 | 9 | 9 | 14,492,100 | 9 |
| 2022-02-03 | 10 | 10 | 9 | 10 | 15,618,000 | 10 |
| 2022-02-02 | 10 | 10 | 9 | 10 | 15,641,200 | 10 |
| 2022-02-01 | 10 | 10 | 9 | 10 | 14,489,200 | 10 |
| 2022-01-31 | 9 | 10 | 9 | 10 | 16,189,000 | 10 |
| 2022-01-28 | 10 | 10 | 9 | 10 | 16,196,700 | 10 |
| 2022-01-27 | 10 | 10 | 9 | 10 | 15,548,800 | 10 |
| 2022-01-26 | 10 | 10 | 9 | 10 | 16,772,000 | 10 |
| 2022-01-25 | 10 | 11 | 9 | 10 | 21,875,300 | 10 |
| 2022-01-24 | 10 | 11 | 9 | 10 | 35,764,300 | 10 |
| 2022-01-21 | 10 | 11 | 10 | 10 | 26,516,600 | 10 |
| 2022-01-20 | 10 | 11 | 10 | 10 | 21,403,300 | 10 |
| 2022-01-19 | 10 | 11 | 10 | 11 | 18,379,000 | 11 |
| 2022-01-18 | 11 | 11 | 10 | 10 | 17,207,300 | 10 |
| 2022-01-17 | 11 | 11 | 10 | 11 | 15,984,300 | 11 |
| 2022-01-14 | 10 | 11 | 10 | 10 | 19,545,500 | 10 |
| 2022-01-13 | 10 | 11 | 10 | 11 | 15,907,800 | 11 |
| 2022-01-12 | 10 | 11 | 10 | 11 | 16,113,500 | 11 |
| 2022-01-11 | 11 | 11 | 10 | 11 | 16,237,600 | 11 |
| 2022-01-07 | 11 | 11 | 10 | 10 | 16,141,400 | 10 |
| 2022-01-06 | 10 | 11 | 10 | 11 | 15,183,300 | 11 |
| 2022-01-05 | 11 | 11 | 10 | 11 | 18,533,500 | 11 |
| 2022-01-04 | 10 | 11 | 10 | 11 | 16,096,400 | 11 |
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
