8944 (株)ランドビジネスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	18,850	19,290	18,650	18,940	172	189.40
2010-12-29	18,500	19,300	18,500	19,230	366	192.30
2010-12-28	19,150	19,280	18,520	18,520	526	185.20
2010-12-27	20,000	20,200	19,030	19,270	1,030	192.70
2010-12-24	18,420	19,220	18,320	19,000	610	190
2010-12-22	18,200	18,480	18,000	18,380	441	183.80
2010-12-21	17,750	18,000	17,750	17,900	430	179
2010-12-20	17,910	17,950	17,520	17,750	554	177.50
2010-12-17	17,850	18,420	17,600	17,810	699	178.10
2010-12-16	17,500	17,740	17,500	17,730	280	177.30
2010-12-15	17,200	17,660	17,200	17,500	619	175
2010-12-14	16,990	17,180	16,960	17,180	307	171.80
2010-12-13	16,850	16,940	16,500	16,940	318	169.40
2010-12-10	17,600	17,600	16,780	16,980	584	169.80
2010-12-09	17,580	17,580	17,150	17,260	434	172.60
2010-12-08	16,380	16,980	16,260	16,980	414	169.80
2010-12-07	15,900	16,180	15,900	16,180	247	161.80
2010-12-06	15,520	15,970	15,510	15,900	221	159
2010-12-03	15,610	15,690	15,500	15,510	102	155.10
2010-12-02	15,690	15,690	15,480	15,670	312	156.70
2010-12-01	15,190	15,360	15,190	15,290	162	152.90
2010-11-30	15,300	15,400	15,180	15,190	349	151.90
2010-11-29	15,400	15,400	15,180	15,180	115	151.80
2010-11-26	15,060	15,560	15,060	15,190	239	151.90
2010-11-25	15,010	15,250	14,990	15,000	211	150
2010-11-24	14,600	15,100	14,580	15,050	298	150.50
2010-11-22	14,860	15,200	14,850	15,000	440	150
2010-11-19	14,650	14,980	14,560	14,850	409	148.50
2010-11-18	13,840	14,350	13,800	14,350	192	143.50
2010-11-17	14,130	14,250	14,000	14,070	271	140.70
2010-11-16	14,270	14,270	14,000	14,130	202	141.30
2010-11-15	14,600	14,600	14,220	14,270	212	142.70
2010-11-12	14,610	14,750	14,260	14,610	358	146.10
2010-11-11	14,490	14,810	14,300	14,610	471	146.10
2010-11-10	13,500	14,250	13,500	14,000	154	140
2010-11-09	14,190	14,750	13,830	13,950	198	139.50
2010-11-08	13,200	14,200	12,500	13,890	316	138.90
2010-11-05	12,700	13,220	12,700	13,000	485	130
2010-11-04	12,220	12,600	12,180	12,350	189	123.50
2010-11-02	11,930	12,240	11,850	12,180	167	121.80
2010-11-01	11,810	12,250	11,800	11,910	155	119.10
2010-10-29	11,750	11,970	11,650	11,810	141	118.10
2010-10-28	11,920	12,200	11,810	11,810	331	118.10
2010-10-27	12,000	12,150	12,000	12,050	79	120.50
2010-10-26	11,900	12,140	11,900	12,070	56	120.70
2010-10-25	11,850	12,270	11,850	11,890	179	118.90
2010-10-22	12,100	12,440	12,100	12,150	126	121.50
2010-10-21	12,310	12,400	12,020	12,400	237	124
2010-10-20	12,400	12,450	12,160	12,180	237	121.80
2010-10-19	12,400	12,480	12,300	12,300	321	123
2010-10-18	12,650	12,650	12,560	12,600	266	126
2010-10-15	12,910	12,910	12,610	12,710	106	127.10
2010-10-14	12,810	13,340	12,770	12,900	138	129
2010-10-13	13,020	13,060	12,850	12,870	262	128.70
2010-10-12	13,560	13,890	13,100	13,120	179	131.20
2010-10-08	13,600	14,000	13,540	13,560	262	135.60
2010-10-07	13,500	14,490	13,500	13,790	462	137.90
2010-10-06	13,000	13,800	13,000	13,800	402	138
2010-10-05	12,500	12,860	12,400	12,850	201	128.50
2010-10-04	13,000	13,190	12,600	12,610	350	126.10
2010-10-01	13,710	13,710	12,900	12,910	559	129.10
2010-09-30	13,990	14,190	13,700	13,800	163	138
2010-09-29	14,130	14,230	13,950	13,980	224	139.80
2010-09-28	13,970	14,450	13,970	14,430	68	144.30
2010-09-27	14,030	14,470	13,870	14,470	97	144.70
2010-09-24	14,120	14,490	14,030	14,030	135	140.30
2010-09-22	14,090	14,300	14,090	14,120	104	141.20
2010-09-21	14,050	14,400	14,050	14,150	40	141.50
2010-09-17	14,450	14,450	14,060	14,060	145	140.60
2010-09-16	14,330	14,500	14,000	14,180	160	141.80
2010-09-15	14,150	14,480	13,860	14,300	91	143
2010-09-14	14,400	14,400	13,800	14,200	73	142
2010-09-13	14,380	14,380	14,070	14,140	42	141.40
2010-09-10	14,500	14,540	14,130	14,130	306	141.30
2010-09-09	14,200	14,230	14,000	14,000	34	140
2010-09-08	14,000	14,300	13,890	13,940	69	139.40
2010-09-07	14,030	14,330	14,030	14,030	54	140.30
2010-09-06	13,840	14,490	13,840	14,490	147	144.90
2010-09-03	13,950	14,060	13,730	13,890	50	138.90
2010-09-02	14,050	14,250	13,810	14,020	102	140.20
2010-09-01	13,750	13,970	13,750	13,750	114	137.50
2010-08-31	13,980	14,240	13,610	13,750	112	137.50
2010-08-30	13,790	14,320	13,790	14,280	208	142.80
2010-08-27	13,200	13,670	13,200	13,580	67	135.80
2010-08-26	13,400	13,400	13,110	13,300	207	133
2010-08-25	13,150	13,490	13,150	13,440	128	134.40
2010-08-24	13,550	13,630	13,390	13,600	183	136
2010-08-23	13,800	13,850	13,710	13,740	82	137.40
2010-08-20	14,630	14,700	13,850	13,900	281	139
2010-08-19	13,320	14,140	13,320	14,030	101	140.30
2010-08-18	13,520	13,570	13,170	13,230	172	132.30
2010-08-17	13,390	13,520	13,380	13,520	194	135.20
2010-08-16	13,560	13,570	13,160	13,160	173	131.60
2010-08-13	13,600	13,760	13,500	13,540	103	135.40
2010-08-12	13,600	13,750	13,500	13,620	127	136.20
2010-08-11	14,100	14,100	13,810	13,900	521	139
2010-08-10	14,500	14,540	14,110	14,230	265	142.30
2010-08-09	14,200	14,300	14,010	14,210	181	142.10
2010-08-06	14,500	14,560	14,150	14,300	120	143
2010-08-05	14,450	14,490	14,250	14,440	152	144.40
2010-08-04	14,530	14,980	14,310	14,370	127	143.70
2010-08-03	14,630	15,000	14,550	14,830	248	148.30
2010-08-02	15,010	15,010	14,280	14,330	859	143.30
2010-07-30	15,470	15,860	15,260	15,410	159	154.10
2010-07-29	15,900	16,000	15,410	15,470	118	154.70
2010-07-28	15,000	16,000	15,000	15,530	180	155.30
2010-07-27	15,340	15,450	14,800	15,190	132	151.90
2010-07-26	15,310	15,390	15,150	15,200	175	152
2010-07-23	15,000	15,200	14,840	15,010	177	150.10
2010-07-22	15,190	15,200	14,860	14,890	106	148.90
2010-07-21	15,220	15,290	14,970	14,970	224	149.70
2010-07-20	15,750	15,750	15,070	15,180	229	151.80
2010-07-16	15,400	15,410	15,130	15,410	293	154.10
2010-07-15	15,700	15,800	15,400	15,500	228	155
2010-07-14	15,470	15,990	15,470	15,830	93	158.30
2010-07-13	15,690	15,990	15,400	15,440	262	154.40
2010-07-12	16,060	16,060	15,610	15,690	112	156.90
2010-07-09	16,200	16,200	15,980	16,060	107	160.60
2010-07-08	16,010	16,230	15,960	16,110	99	161.10
2010-07-07	16,020	16,070	15,800	15,910	131	159.10
2010-07-06	15,820	16,430	15,800	16,400	122	164
2010-07-05	15,510	16,390	15,500	16,390	220	163.90
2010-07-02	15,660	15,900	15,590	15,700	190	157
2010-07-01	15,980	16,000	15,660	15,850	218	158.50
2010-06-30	15,810	17,000	15,800	16,010	207	160.10
2010-06-29	16,810	17,250	16,300	16,500	289	165
2010-06-28	16,900	17,000	16,650	17,000	63	170
2010-06-25	17,100	17,300	16,700	17,300	216	173
2010-06-24	17,500	17,600	17,200	17,240	169	172.40
2010-06-23	17,940	17,960	17,500	17,500	63	175
2010-06-22	17,880	17,990	17,720	17,990	55	179.90
2010-06-21	18,100	18,290	17,700	18,280	97	182.80
2010-06-18	18,400	18,400	17,600	18,190	229	181.90
2010-06-17	18,490	18,600	17,500	17,750	226	177.50
2010-06-16	18,000	18,160	17,670	18,150	122	181.50
2010-06-15	17,500	17,990	17,200	17,990	151	179.90
2010-06-14	17,950	17,970	17,100	17,320	180	173.20
2010-06-11	17,140	17,550	17,010	17,550	280	175.50
2010-06-10	16,600	16,950	16,600	16,810	137	168.10
2010-06-09	17,010	17,290	16,500	16,850	334	168.50
2010-06-08	17,030	17,750	17,000	17,200	124	172
2010-06-07	17,510	17,990	17,200	17,650	154	176.50
2010-06-04	18,170	18,250	17,800	18,100	204	181
2010-06-03	18,270	18,370	18,120	18,160	257	181.60
2010-06-02	17,820	18,290	17,700	18,040	253	180.40
2010-06-01	18,400	18,400	18,100	18,100	168	181
2010-05-31	17,780	18,600	17,780	18,430	170	184.30
2010-05-28	18,670	18,800	17,620	17,780	553	177.80
2010-05-27	17,220	18,390	17,130	17,870	325	178.70
2010-05-26	17,600	18,380	17,100	17,620	251	176.20
2010-05-25	18,060	18,220	17,510	17,580	309	175.80
2010-05-24	18,870	19,400	18,120	18,120	282	181.20
2010-05-21	18,350	18,470	18,000	18,070	592	180.70
2010-05-20	19,810	19,810	18,510	18,940	482	189.40
2010-05-19	19,410	19,900	19,030	19,410	543	194.10
2010-05-18	21,520	21,520	18,200	20,310	775	203.10
2010-05-17	22,230	22,490	21,190	21,520	321	215.20
2010-05-14	22,500	23,000	22,450	22,730	210	227.30
2010-05-13	22,960	23,800	22,500	22,840	283	228.40
2010-05-12	23,300	23,300	22,220	22,800	348	228
2010-05-11	23,400	23,900	22,640	23,030	475	230.30
2010-05-10	21,720	23,700	21,720	23,300	596	233
2010-05-07	20,050	24,900	19,930	21,680	1,556	216.80
2010-05-06	21,100	21,990	21,010	21,010	445	210.10
2010-04-30	21,600	22,780	21,600	22,590	297	225.90
2010-04-28	21,500	22,350	21,400	21,600	416	216
2010-04-27	22,400	23,000	22,340	22,340	437	223.40
2010-04-26	22,200	22,590	22,100	22,500	450	225
2010-04-23	22,300	22,790	21,800	21,940	303	219.40
2010-04-22	23,100	23,190	21,500	22,800	510	228
2010-04-21	22,160	23,590	22,100	23,100	481	231
2010-04-20	24,840	24,840	22,600	22,650	741	226.50
2010-04-19	21,850	24,900	21,500	23,540	1,228	235.40
2010-04-16	22,250	23,880	22,200	22,850	1,442	228.50
2010-04-15	21,010	24,000	21,010	22,500	1,561	225
2010-04-14	22,100	22,700	20,710	21,000	1,537	210
2010-04-13	17,970	19,750	17,690	19,700	732	197
2010-04-12	17,510	17,880	17,510	17,800	332	178
2010-04-09	17,800	17,800	17,490	17,560	425	175.60
2010-04-08	17,780	17,890	17,600	17,670	231	176.70
2010-04-07	17,850	17,900	17,570	17,710	97	177.10
2010-04-06	17,980	18,000	17,620	17,670	231	176.70
2010-04-05	17,910	18,400	17,890	17,900	295	179
2010-04-02	17,310	18,090	17,210	17,950	397	179.50
2010-04-01	17,800	17,800	16,700	17,710	363	177.10
2010-03-31	17,990	18,000	17,520	18,000	214	180
2010-03-30	17,010	17,930	17,010	17,930	189	179.30
2010-03-29	17,550	17,900	16,600	17,410	187	174.10
2010-03-26	17,410	17,950	17,410	17,950	266	179.50
2010-03-25	17,780	17,780	17,380	17,610	143	176.10
2010-03-24	17,350	17,950	17,350	17,780	248	177.80
2010-03-23	17,100	17,500	17,100	17,350	123	173.50
2010-03-19	18,030	18,030	17,060	17,110	443	171.10
2010-03-18	18,450	18,800	17,620	17,680	1,058	176.80
2010-03-17	17,500	18,450	17,500	18,450	1,125	184.50
2010-03-16	16,390	17,440	16,390	17,270	411	172.70
2010-03-15	16,350	16,840	16,320	16,490	200	164.90
2010-03-12	16,840	17,490	16,310	16,440	551	164.40
2010-03-11	15,740	16,200	15,740	16,150	190	161.50
2010-03-10	15,700	16,190	15,550	15,870	315	158.70
2010-03-09	15,700	15,800	15,400	15,600	313	156
2010-03-08	15,340	15,440	15,200	15,300	79	153
2010-03-05	15,100	15,490	14,900	15,020	267	150.20
2010-03-04	14,920	15,000	14,800	14,800	129	148
2010-03-03	15,110	15,210	14,800	14,950	333	149.50
2010-03-02	15,070	15,500	15,000	15,160	221	151.60
2010-03-01	15,110	15,110	14,700	15,070	225	150.70
2010-02-26	15,030	15,440	15,030	15,100	147	151
2010-02-25	15,200	15,440	15,030	15,420	253	154.20
2010-02-24	15,540	15,600	15,010	15,160	398	151.60
2010-02-23	15,600	15,890	15,020	15,540	446	155.40
2010-02-22	15,550	16,180	15,550	15,790	241	157.90
2010-02-19	16,360	16,360	15,800	15,830	253	158.30
2010-02-18	16,100	16,350	15,960	15,960	94	159.60
2010-02-17	16,160	16,440	16,050	16,050	82	160.50
2010-02-16	16,230	16,260	15,820	16,120	233	161.20
2010-02-15	16,020	16,230	15,860	16,230	177	162.30
2010-02-12	16,690	16,690	16,030	16,150	203	161.50
2010-02-10	16,850	16,850	16,030	16,450	126	164.50
2010-02-09	15,700	16,990	15,520	16,450	404	164.50
2010-02-08	16,390	16,390	15,700	15,780	160	157.80
2010-02-05	16,270	16,280	15,940	16,040	459	160.40
2010-02-04	17,250	17,350	16,500	16,670	211	166.70
2010-02-03	17,080	17,080	16,450	16,450	148	164.50
2010-02-02	16,240	16,990	16,230	16,700	279	167
2010-02-01	17,350	17,430	16,010	16,740	467	167.40
2010-01-29	17,770	18,000	17,460	17,750	129	177.50
2010-01-28	17,880	18,150	17,880	18,020	115	180.20
2010-01-27	17,900	18,090	17,820	17,830	126	178.30
2010-01-26	18,390	18,390	17,820	17,820	122	178.20
2010-01-25	17,930	18,400	17,930	18,000	132	180
2010-01-22	18,480	18,480	17,970	18,420	470	184.20
2010-01-21	18,170	18,600	18,100	18,600	133	186
2010-01-20	18,560	18,560	18,010	18,520	268	185.20
2010-01-19	17,830	18,280	17,830	18,160	304	181.60
2010-01-18	17,850	18,490	17,850	18,100	194	181
2010-01-15	18,300	18,800	18,000	18,250	377	182.50
2010-01-14	18,000	18,360	17,760	18,090	331	180.90
2010-01-13	18,180	18,300	17,700	18,000	263	180
2010-01-12	18,780	18,780	17,100	18,100	403	181
2010-01-08	18,300	18,550	18,170	18,500	179	185
2010-01-07	18,360	18,900	18,170	18,400	490	184
2010-01-06	18,200	18,370	18,100	18,290	226	182.90
2010-01-05	18,290	18,500	18,020	18,020	143	180.20
2010-01-04	17,800	18,090	17,800	18,090	79	180.90

分割・併合履歴： [2013-03-27]1株→100株 [2007-03-27]1株→2株 [2005-09-27]1株→3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

8944 (株)ランドビジネス の時系列データ [2010年度]

8944 (株)ランドビジネスの時系列データ [2010年度]