1. HOME >
  2. 株価時系列 >
  3. 8944 >
  4. 2011年

8944 (株)ランドビジネス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3015,13015,16014,89014,99025149.90
2011-12-2914,87014,87014,83014,83068148.30
2011-12-2814,84014,93014,84014,87016148.70
2011-12-2715,00015,20014,89014,910126149.10
2011-12-2615,20015,20014,75015,140484151.40
2011-12-2215,10015,44015,08015,240137152.40
2011-12-2115,00015,19015,00015,100147151
2011-12-2015,49015,49015,05015,350187153.50
2011-12-1915,03015,47015,03015,30076153
2011-12-1615,30015,47015,15015,360152153.60
2011-12-1515,23015,43015,21015,320221153.20
2011-12-1415,40015,48015,01015,230311152.30
2011-12-1315,34015,47015,28015,47050154.70
2011-12-1215,50015,50015,27015,34092153.40
2011-12-0915,50015,50015,25015,450306154.50
2011-12-0814,85015,38014,85015,380264153.80
2011-12-0714,70014,81014,69014,810146148.10
2011-12-0614,83014,84014,60014,640255146.40
2011-12-0514,99014,99014,51014,820196148.20
2011-12-0215,28015,28014,88014,95086149.50
2011-12-0115,07015,18015,07015,110123151.10
2011-11-3015,00015,00014,79014,930124149.30
2011-11-2914,84015,05014,78015,050183150.50
2011-11-2814,76015,09014,75014,830223148.30
2011-11-2514,53014,93014,53014,650160146.50
2011-11-2414,82014,92014,71014,830152148.30
2011-11-2214,73015,22014,73015,220108152.20
2011-11-2115,10015,50015,00015,13080151.30
2011-11-1815,75015,75015,13015,440115154.40
2011-11-1715,50015,72015,21015,370211153.70
2011-11-1616,17016,17015,51015,52067155.20
2011-11-1516,20016,20015,60016,170186161.70
2011-11-1416,00016,24015,50016,230228162.30
2011-11-1116,65016,65015,22015,7001,281157
2011-11-1016,05017,05016,05017,050710170.50
2011-11-0916,19016,83015,80016,830410168.30
2011-11-0815,82016,20015,80016,00064160
2011-11-0716,23016,23015,80016,220114162.20
2011-11-0415,70016,23015,36016,230124162.30
2011-11-0215,21015,74015,15015,740167157.40
2011-11-0115,50015,82015,20015,450113154.50
2011-10-3116,05016,21015,51015,51048155.10
2011-10-2816,02016,05015,70016,050161160.50
2011-10-2715,60015,97015,55015,62059156.20
2011-10-2615,63015,75015,52015,60051156
2011-10-2516,28016,30015,50015,500290155
2011-10-2416,07016,44016,03016,28070162.80
2011-10-2116,29016,39016,03016,04037160.40
2011-10-2016,68016,68016,20016,29057162.90
2011-10-1916,43016,74016,19016,280118162.80
2011-10-1816,90016,90016,31016,430253164.30
2011-10-1717,00017,05016,69017,050102170.50
2011-10-1416,04017,00016,00016,69094166.90
2011-10-1316,64016,73015,76016,34059163.40
2011-10-1216,25016,69016,02016,64055166.40
2011-10-1116,76017,00015,11016,530719165.30
2011-10-0717,00017,01016,91017,00040170
2011-10-0616,50016,90016,50016,90061169
2011-10-0516,75016,95016,53016,60046166
2011-10-0417,05017,08016,32017,080229170.80
2011-10-0316,69017,55016,60017,150177171.50
2011-09-3016,30018,00016,30017,890346178.90
2011-09-2915,90017,10015,85017,100259171
2011-09-2815,42016,70015,42016,220183162.20
2011-09-2715,64016,73015,55015,550470155.50
2011-09-2616,06016,25015,50015,600742156
2011-09-2216,13016,38016,13016,330100163.30
2011-09-2116,23016,74016,17016,230118162.30
2011-09-2017,06017,06016,25016,530339165.30
2011-09-1616,70016,79016,43016,790386167.90
2011-09-1516,05016,60016,05016,60033166
2011-09-1415,90016,65015,90016,09046160.90
2011-09-1315,72016,99015,72016,700211167
2011-09-1216,33016,33015,60015,99071159.90
2011-09-0916,34016,74016,15016,150188161.50
2011-09-0816,08016,69016,08016,690172166.90
2011-09-0716,48016,48016,00016,48071164.80
2011-09-0616,42016,50016,27016,500147165
2011-09-0516,50016,50016,02016,42075164.20
2011-09-0216,50016,50016,17016,500106165
2011-09-0116,70016,75016,21016,690275166.90
2011-08-3116,44016,68016,44016,500259165
2011-08-3016,25016,44016,15016,440195164.40
2011-08-2915,95016,28015,66016,28091162.80
2011-08-2616,09016,09015,31015,950111159.50
2011-08-2515,91016,05015,90015,940113159.40
2011-08-2415,96016,00015,70015,910106159.10
2011-08-2315,67015,99015,58015,960112159.60
2011-08-2216,14016,24015,27015,270171152.70
2011-08-1916,00016,20015,51016,140186161.40
2011-08-1816,00016,19015,93016,060148160.60
2011-08-1715,48016,00015,41015,930142159.30
2011-08-1615,25015,48015,19015,480109154.80
2011-08-1514,70015,20014,70015,18089151.80
2011-08-1215,06015,06014,91014,91056149.10
2011-08-1114,90015,20014,90015,09058150.90
2011-08-1014,94015,60014,90015,130396151.30
2011-08-0914,70015,05014,54014,800314148
2011-08-0814,90015,28014,90015,280205152.80
2011-08-0515,86015,86014,80015,580607155.80
2011-08-0416,51016,51016,25016,250236162.50
2011-08-0316,49016,52016,28016,340165163.40
2011-08-0216,50016,55016,40016,490189164.90
2011-08-0116,00016,56016,00016,480274164.80
2011-07-2916,00016,05015,90015,930100159.30
2011-07-2815,98016,05015,50016,050136160.50
2011-07-2716,00016,01015,77015,980279159.80
2011-07-2616,17016,20015,76015,76034157.60
2011-07-2515,52016,25015,52016,17078161.70
2011-07-2215,82015,90015,79015,83044158.30
2011-07-2115,53015,93015,53015,82031158.20
2011-07-2016,01016,01015,51015,600122156
2011-07-1915,60015,99015,48015,610167156.10
2011-07-1515,42015,60015,42015,60050156
2011-07-1415,61015,62015,33015,570120155.70
2011-07-1315,60015,95015,55015,55081155.50
2011-07-1215,40016,00015,40016,000115160
2011-07-1115,99016,04015,51015,91054159.10
2011-07-0816,24016,32016,20016,24093162.40
2011-07-0715,60016,22015,56016,220167162.20
2011-07-0615,80015,80015,59015,78076157.80
2011-07-0515,50015,90015,50015,65055156.50
2011-07-0415,95015,95015,53015,530146155.30
2011-07-0115,45015,67015,21015,590206155.90
2011-06-3015,25015,49015,15015,490206154.90
2011-06-2915,25015,47015,10015,470212154.70
2011-06-2815,30015,47015,30015,31029153.10
2011-06-2715,70015,70015,22015,22075152.20
2011-06-2415,41015,70015,21015,70071157
2011-06-2315,70015,72015,56015,580103155.80
2011-06-2215,68015,72014,87015,720254157.20
2011-06-2115,59015,68015,46015,680157156.80
2011-06-2015,54015,72015,53015,590151155.90
2011-06-1715,43015,44015,27015,390122153.90
2011-06-1615,54015,54015,40015,420112154.20
2011-06-1515,53015,54015,49015,54075155.40
2011-06-1415,38015,64015,38015,53069155.30
2011-06-1315,12015,58015,10015,38077153.80
2011-06-1015,30015,70015,30015,520275155.20
2011-06-0915,35015,65015,35015,630104156.30
2011-06-0815,80015,90015,34015,340130153.40
2011-06-0715,82015,84015,58015,80091158
2011-06-0615,11015,85015,11015,850178158.50
2011-06-0315,30015,75015,28015,380237153.80
2011-06-0215,02015,40015,02015,300340153
2011-06-0115,80015,81015,66015,780135157.80
2011-05-3115,21016,00015,21015,800265158
2011-05-3014,92015,23014,90015,210270152.10
2011-05-2715,41015,41015,29015,30075153
2011-05-2615,14015,52015,00015,410211154.10
2011-05-2515,38015,68015,00015,130377151.30
2011-05-2415,26015,39015,20015,390295153.90
2011-05-2316,25016,25015,60015,650358156.50
2011-05-2017,29017,85016,00016,0402,478160.40
2011-05-1917,20017,20017,10017,200930172
2011-05-1813,85014,21013,85014,20061142
2011-05-1714,10014,25013,82013,840132138.40
2011-05-1614,30014,34014,00014,000116140
2011-05-1314,32014,80014,13014,250221142.50
2011-05-1214,27014,48014,27014,300153143
2011-05-1114,88014,88014,52014,570138145.70
2011-05-1014,50014,91014,40014,670294146.70
2011-05-0914,50014,51014,35014,440190144.40
2011-05-0614,83014,85014,58014,79065147.90
2011-05-0214,90015,10014,64014,88088148.80
2011-04-2814,60014,94014,58014,77049147.70
2011-04-2714,90015,00014,69014,900318149
2011-04-2615,10015,10014,89014,940147149.40
2011-04-2514,87015,10014,87015,080137150.80
2011-04-2214,85015,16014,85014,87069148.70
2011-04-2115,02015,04014,80014,87090148.70
2011-04-2015,36015,36015,03015,03075150.30
2011-04-1914,92015,09014,83015,050113150.50
2011-04-1815,00015,18015,00015,000127150
2011-04-1515,18015,47015,07015,19070151.90
2011-04-1415,10015,45015,05015,180137151.80
2011-04-1315,03015,55015,03015,250280152.50
2011-04-1215,03015,79015,03015,050238150.50
2011-04-1115,00015,50014,90015,430110154.30
2011-04-0814,88015,22014,69015,13097151.30
2011-04-0715,07015,44015,00015,000174150
2011-04-0616,07016,07015,41015,450267154.50
2011-04-0516,50016,50015,40016,150114161.50
2011-04-0415,70016,85015,70016,850192168.50
2011-04-0116,88017,49016,08016,100612161
2011-03-3115,37015,68015,10015,680241156.80
2011-03-3015,38015,38014,98015,370315153.70
2011-03-2914,67015,47014,50015,420343154.20
2011-03-2815,50015,64014,07015,470725154.70
2011-03-2515,55015,99015,30015,670663156.70
2011-03-2415,60015,80015,50015,500431155
2011-03-2315,95015,99015,31015,770619157.70
2011-03-2215,80016,00014,80015,600903156
2011-03-1813,27014,19013,00014,1901,615141.90
2011-03-1712,00012,69011,51012,5101,783125.10
2011-03-1612,00013,32011,60012,6403,459126.40
2011-03-1511,80012,45011,80012,0003,686120
2011-03-1414,80016,40014,80014,8001,520148
2011-03-1118,93019,00018,80018,800780188
2011-03-1019,11019,24019,04019,170271191.70
2011-03-0919,40019,99019,03019,060737190.60
2011-03-0819,74020,49019,00019,0001,139190
2011-03-0719,65020,62019,60019,7401,090197.40
2011-03-0420,00020,15019,30019,720610197.20
2011-03-0320,20020,20019,75020,000671200
2011-03-0219,70020,00019,70019,800327198
2011-03-0119,78020,30019,69020,0001,003200
2011-02-2819,30019,69019,29019,690543196.90
2011-02-2518,60019,10018,50019,100298191
2011-02-2418,80018,92018,33018,760478187.60
2011-02-2319,20019,32018,90018,900490189
2011-02-2219,47019,50018,89019,280495192.80
2011-02-2119,30019,60019,08019,580356195.80
2011-02-1819,50019,50019,08019,210425192.10
2011-02-1718,96019,30018,81019,300398193
2011-02-1619,10019,15018,25019,080746190.80
2011-02-1519,00019,23018,91019,150664191.50
2011-02-1419,50019,55018,80019,000571190
2011-02-1018,61019,30018,42019,290641192.90
2011-02-0918,30018,60018,30018,590393185.90
2011-02-0818,13018,46018,00018,300317183
2011-02-0717,76018,17017,74017,940785179.40
2011-02-0417,80017,80017,54017,620159176.20
2011-02-0317,98017,98017,59017,770321177.70
2011-02-0217,55017,90017,52017,590251175.90
2011-02-0117,51017,51017,25017,330169173.30
2011-01-3116,91017,40016,91017,400399174
2011-01-2818,00018,10017,53017,710299177.10
2011-01-2717,69018,00017,62017,930251179.30
2011-01-2617,54017,73017,53017,600329176
2011-01-2517,99018,04017,52017,530459175.30
2011-01-2417,50017,80017,36017,800215178
2011-01-2118,21018,50017,26017,350730173.50
2011-01-2018,74018,74018,14018,730578187.30
2011-01-1917,47019,00017,47019,000785190
2011-01-1817,07017,66017,07017,390368173.90
2011-01-1717,28017,47016,85017,060678170.60
2011-01-1418,25018,25017,21017,260555172.60
2011-01-1318,05018,58017,89018,000683180
2011-01-1218,45018,75018,33018,330378183.30
2011-01-1119,31019,31018,11018,330790183.30
2011-01-0719,50019,51019,22019,220104192.20
2011-01-0619,88019,88019,40019,500190195
2011-01-0519,06019,75019,00019,750222197.50
2011-01-0419,00019,72018,70019,210312192.10

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