8944 (株)ランドビジネス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 315 | 325 | 314 | 325 | 23,100 | 325 |
| 2015-12-29 | 314 | 315 | 305 | 315 | 22,800 | 315 |
| 2015-12-28 | 303 | 313 | 303 | 309 | 16,300 | 309 |
| 2015-12-25 | 305 | 315 | 298 | 305 | 710,600 | 305 |
| 2015-12-24 | 317 | 319 | 305 | 308 | 63,100 | 308 |
| 2015-12-22 | 328 | 330 | 313 | 319 | 58,900 | 319 |
| 2015-12-21 | 335 | 335 | 331 | 331 | 45,000 | 331 |
| 2015-12-18 | 342 | 342 | 335 | 336 | 15,400 | 336 |
| 2015-12-17 | 339 | 343 | 334 | 339 | 63,200 | 339 |
| 2015-12-16 | 336 | 340 | 331 | 340 | 14,800 | 340 |
| 2015-12-15 | 340 | 340 | 333 | 335 | 9,000 | 335 |
| 2015-12-14 | 341 | 341 | 336 | 340 | 33,300 | 340 |
| 2015-12-11 | 342 | 350 | 339 | 345 | 56,100 | 345 |
| 2015-12-10 | 350 | 353 | 349 | 350 | 31,600 | 350 |
| 2015-12-09 | 358 | 358 | 348 | 353 | 20,300 | 353 |
| 2015-12-08 | 355 | 355 | 347 | 350 | 54,300 | 350 |
| 2015-12-07 | 356 | 358 | 356 | 356 | 12,700 | 356 |
| 2015-12-04 | 355 | 360 | 352 | 357 | 19,800 | 357 |
| 2015-12-03 | 360 | 360 | 355 | 358 | 20,000 | 358 |
| 2015-12-02 | 358 | 363 | 340 | 357 | 35,100 | 357 |
| 2015-12-01 | 363 | 364 | 361 | 364 | 13,400 | 364 |
| 2015-11-30 | 362 | 363 | 356 | 363 | 8,200 | 363 |
| 2015-11-27 | 363 | 365 | 363 | 363 | 6,100 | 363 |
| 2015-11-26 | 361 | 366 | 361 | 363 | 6,800 | 363 |
| 2015-11-25 | 369 | 369 | 360 | 361 | 25,600 | 361 |
| 2015-11-24 | 364 | 369 | 364 | 369 | 12,700 | 369 |
| 2015-11-20 | 365 | 367 | 361 | 367 | 15,000 | 367 |
| 2015-11-19 | 368 | 368 | 361 | 363 | 15,400 | 363 |
| 2015-11-18 | 365 | 366 | 362 | 365 | 28,900 | 365 |
| 2015-11-17 | 364 | 364 | 362 | 364 | 16,100 | 364 |
| 2015-11-16 | 365 | 365 | 360 | 360 | 7,300 | 360 |
| 2015-11-13 | 368 | 368 | 357 | 365 | 57,200 | 365 |
| 2015-11-12 | 361 | 366 | 360 | 366 | 84,100 | 366 |
| 2015-11-11 | 362 | 365 | 358 | 361 | 47,600 | 361 |
| 2015-11-10 | 360 | 365 | 360 | 365 | 9,000 | 365 |
| 2015-11-09 | 361 | 368 | 361 | 361 | 19,700 | 361 |
| 2015-11-06 | 363 | 368 | 363 | 368 | 6,000 | 368 |
| 2015-11-05 | 368 | 369 | 365 | 368 | 6,700 | 368 |
| 2015-11-04 | 363 | 368 | 363 | 368 | 9,600 | 368 |
| 2015-11-02 | 360 | 369 | 360 | 364 | 17,100 | 364 |
| 2015-10-30 | 369 | 369 | 359 | 364 | 16,500 | 364 |
| 2015-10-29 | 365 | 372 | 365 | 368 | 8,500 | 368 |
| 2015-10-28 | 368 | 369 | 366 | 366 | 8,800 | 366 |
| 2015-10-27 | 365 | 367 | 365 | 367 | 17,600 | 367 |
| 2015-10-26 | 369 | 369 | 361 | 367 | 4,100 | 367 |
| 2015-10-23 | 370 | 370 | 353 | 366 | 9,200 | 366 |
| 2015-10-22 | 361 | 370 | 361 | 364 | 16,100 | 364 |
| 2015-10-21 | 366 | 369 | 363 | 369 | 38,100 | 369 |
| 2015-10-20 | 372 | 372 | 362 | 369 | 6,200 | 369 |
| 2015-10-19 | 368 | 372 | 368 | 370 | 2,700 | 370 |
| 2015-10-16 | 367 | 372 | 366 | 372 | 31,100 | 372 |
| 2015-10-15 | 364 | 372 | 363 | 368 | 5,800 | 368 |
| 2015-10-14 | 368 | 372 | 362 | 367 | 38,800 | 367 |
| 2015-10-13 | 367 | 370 | 362 | 368 | 9,500 | 368 |
| 2015-10-09 | 367 | 372 | 364 | 371 | 12,700 | 371 |
| 2015-10-08 | 359 | 366 | 359 | 364 | 39,700 | 364 |
| 2015-10-07 | 374 | 374 | 366 | 366 | 21,800 | 366 |
| 2015-10-06 | 374 | 374 | 368 | 374 | 10,500 | 374 |
| 2015-10-05 | 372 | 377 | 367 | 371 | 20,300 | 371 |
| 2015-10-02 | 361 | 377 | 361 | 376 | 27,700 | 376 |
| 2015-10-01 | 367 | 368 | 361 | 366 | 9,200 | 366 |
| 2015-09-30 | 367 | 367 | 358 | 366 | 4,200 | 366 |
| 2015-09-29 | 356 | 366 | 350 | 360 | 30,000 | 360 |
| 2015-09-28 | 356 | 361 | 356 | 358 | 7,800 | 358 |
| 2015-09-25 | 359 | 363 | 356 | 362 | 14,100 | 362 |
| 2015-09-24 | 355 | 363 | 355 | 361 | 21,500 | 361 |
| 2015-09-18 | 362 | 362 | 358 | 360 | 7,500 | 360 |
| 2015-09-17 | 361 | 364 | 354 | 359 | 19,700 | 359 |
| 2015-09-16 | 360 | 365 | 355 | 362 | 22,700 | 362 |
| 2015-09-15 | 363 | 368 | 361 | 364 | 14,000 | 364 |
| 2015-09-14 | 365 | 368 | 364 | 364 | 10,100 | 364 |
| 2015-09-11 | 371 | 373 | 366 | 367 | 31,600 | 367 |
| 2015-09-10 | 373 | 381 | 369 | 371 | 9,700 | 371 |
| 2015-09-09 | 380 | 380 | 372 | 377 | 12,900 | 377 |
| 2015-09-08 | 376 | 378 | 363 | 377 | 17,500 | 377 |
| 2015-09-07 | 375 | 379 | 371 | 379 | 11,600 | 379 |
| 2015-09-04 | 370 | 384 | 362 | 380 | 50,200 | 380 |
| 2015-09-03 | 370 | 372 | 356 | 369 | 11,700 | 369 |
| 2015-09-02 | 362 | 369 | 360 | 369 | 12,500 | 369 |
| 2015-09-01 | 367 | 370 | 362 | 370 | 14,000 | 370 |
| 2015-08-31 | 371 | 372 | 366 | 371 | 7,200 | 371 |
| 2015-08-28 | 374 | 374 | 368 | 372 | 9,100 | 372 |
| 2015-08-27 | 368 | 372 | 362 | 362 | 53,700 | 362 |
| 2015-08-26 | 360 | 369 | 360 | 366 | 22,200 | 366 |
| 2015-08-25 | 356 | 368 | 351 | 368 | 60,100 | 368 |
| 2015-08-24 | 363 | 372 | 350 | 368 | 83,500 | 368 |
| 2015-08-21 | 370 | 372 | 363 | 369 | 39,300 | 369 |
| 2015-08-20 | 382 | 382 | 373 | 374 | 10,700 | 374 |
| 2015-08-19 | 377 | 380 | 375 | 375 | 11,200 | 375 |
| 2015-08-18 | 380 | 384 | 376 | 380 | 22,200 | 380 |
| 2015-08-17 | 383 | 385 | 378 | 382 | 17,100 | 382 |
| 2015-08-14 | 386 | 388 | 382 | 384 | 9,000 | 384 |
| 2015-08-13 | 389 | 391 | 371 | 389 | 16,200 | 389 |
| 2015-08-12 | 389 | 393 | 389 | 391 | 3,800 | 391 |
| 2015-08-11 | 388 | 395 | 386 | 393 | 19,500 | 393 |
| 2015-08-10 | 394 | 396 | 390 | 393 | 10,900 | 393 |
| 2015-08-07 | 387 | 395 | 385 | 392 | 42,000 | 392 |
| 2015-08-06 | 393 | 395 | 388 | 394 | 8,100 | 394 |
| 2015-08-05 | 385 | 397 | 384 | 392 | 17,400 | 392 |
| 2015-08-04 | 386 | 393 | 385 | 388 | 4,800 | 388 |
| 2015-08-03 | 387 | 390 | 386 | 389 | 8,000 | 389 |
| 2015-07-31 | 386 | 392 | 385 | 391 | 16,000 | 391 |
| 2015-07-30 | 381 | 387 | 381 | 385 | 6,400 | 385 |
| 2015-07-29 | 386 | 386 | 381 | 383 | 17,800 | 383 |
| 2015-07-28 | 387 | 387 | 384 | 386 | 8,000 | 386 |
| 2015-07-27 | 387 | 390 | 387 | 387 | 7,300 | 387 |
| 2015-07-24 | 386 | 393 | 386 | 390 | 5,400 | 390 |
| 2015-07-23 | 388 | 391 | 388 | 391 | 5,200 | 391 |
| 2015-07-22 | 388 | 389 | 388 | 388 | 3,800 | 388 |
| 2015-07-21 | 387 | 390 | 387 | 389 | 8,600 | 389 |
| 2015-07-17 | 395 | 395 | 388 | 392 | 6,400 | 392 |
| 2015-07-16 | 394 | 394 | 387 | 391 | 15,200 | 391 |
| 2015-07-15 | 391 | 393 | 383 | 391 | 21,600 | 391 |
| 2015-07-14 | 393 | 394 | 389 | 391 | 11,600 | 391 |
| 2015-07-13 | 386 | 393 | 385 | 389 | 8,200 | 389 |
| 2015-07-10 | 379 | 396 | 379 | 387 | 14,200 | 387 |
| 2015-07-09 | 369 | 384 | 369 | 379 | 46,400 | 379 |
| 2015-07-08 | 400 | 400 | 386 | 388 | 19,800 | 388 |
| 2015-07-07 | 391 | 400 | 391 | 400 | 17,300 | 400 |
| 2015-07-06 | 397 | 400 | 394 | 394 | 17,900 | 394 |
| 2015-07-03 | 399 | 401 | 398 | 400 | 18,200 | 400 |
| 2015-07-02 | 401 | 401 | 393 | 399 | 25,000 | 399 |
| 2015-07-01 | 395 | 400 | 394 | 399 | 19,700 | 399 |
| 2015-06-30 | 399 | 399 | 391 | 397 | 11,300 | 397 |
| 2015-06-29 | 391 | 397 | 389 | 391 | 23,000 | 391 |
| 2015-06-26 | 401 | 404 | 398 | 399 | 14,300 | 399 |
| 2015-06-25 | 403 | 409 | 402 | 404 | 16,200 | 404 |
| 2015-06-24 | 401 | 405 | 401 | 404 | 13,700 | 404 |
| 2015-06-23 | 405 | 405 | 402 | 405 | 12,800 | 405 |
| 2015-06-22 | 402 | 404 | 401 | 404 | 5,600 | 404 |
| 2015-06-19 | 400 | 402 | 400 | 400 | 13,200 | 400 |
| 2015-06-18 | 400 | 400 | 398 | 400 | 10,600 | 400 |
| 2015-06-17 | 399 | 402 | 399 | 400 | 16,900 | 400 |
| 2015-06-16 | 408 | 408 | 399 | 400 | 11,300 | 400 |
| 2015-06-15 | 404 | 408 | 400 | 405 | 15,200 | 405 |
| 2015-06-12 | 407 | 407 | 403 | 404 | 23,000 | 404 |
| 2015-06-11 | 401 | 405 | 400 | 403 | 10,100 | 403 |
| 2015-06-10 | 400 | 402 | 400 | 400 | 12,700 | 400 |
| 2015-06-09 | 405 | 405 | 399 | 399 | 16,100 | 399 |
| 2015-06-08 | 403 | 404 | 400 | 403 | 8,400 | 403 |
| 2015-06-05 | 402 | 404 | 400 | 401 | 8,900 | 401 |
| 2015-06-04 | 405 | 405 | 402 | 403 | 12,500 | 403 |
| 2015-06-03 | 404 | 405 | 402 | 403 | 9,400 | 403 |
| 2015-06-02 | 404 | 405 | 403 | 404 | 7,400 | 404 |
| 2015-06-01 | 406 | 406 | 403 | 404 | 5,000 | 404 |
| 2015-05-29 | 402 | 408 | 402 | 408 | 9,400 | 408 |
| 2015-05-28 | 409 | 409 | 403 | 409 | 15,200 | 409 |
| 2015-05-27 | 402 | 409 | 402 | 405 | 8,100 | 405 |
| 2015-05-26 | 404 | 409 | 402 | 407 | 56,800 | 407 |
| 2015-05-25 | 401 | 407 | 399 | 402 | 13,700 | 402 |
| 2015-05-22 | 410 | 410 | 399 | 401 | 18,700 | 401 |
| 2015-05-21 | 405 | 413 | 405 | 409 | 11,400 | 409 |
| 2015-05-20 | 401 | 409 | 400 | 409 | 61,900 | 409 |
| 2015-05-19 | 403 | 406 | 403 | 405 | 6,300 | 405 |
| 2015-05-18 | 407 | 407 | 399 | 403 | 9,500 | 403 |
| 2015-05-15 | 402 | 407 | 401 | 402 | 59,500 | 402 |
| 2015-05-14 | 407 | 408 | 405 | 405 | 7,600 | 405 |
| 2015-05-13 | 408 | 410 | 405 | 409 | 26,300 | 409 |
| 2015-05-12 | 406 | 408 | 406 | 408 | 6,000 | 408 |
| 2015-05-11 | 415 | 415 | 406 | 408 | 17,200 | 408 |
| 2015-05-08 | 404 | 412 | 404 | 407 | 15,700 | 407 |
| 2015-05-07 | 408 | 410 | 403 | 409 | 13,800 | 409 |
| 2015-05-01 | 399 | 407 | 398 | 403 | 21,800 | 403 |
| 2015-04-30 | 405 | 408 | 399 | 401 | 43,700 | 401 |
| 2015-04-28 | 414 | 422 | 400 | 400 | 127,100 | 400 |
| 2015-04-27 | 421 | 425 | 412 | 416 | 15,600 | 416 |
| 2015-04-24 | 428 | 431 | 421 | 421 | 17,600 | 421 |
| 2015-04-23 | 433 | 433 | 422 | 424 | 18,400 | 424 |
| 2015-04-22 | 433 | 433 | 427 | 431 | 15,700 | 431 |
| 2015-04-21 | 429 | 433 | 422 | 433 | 12,700 | 433 |
| 2015-04-20 | 436 | 436 | 428 | 430 | 8,400 | 430 |
| 2015-04-17 | 435 | 437 | 421 | 437 | 17,400 | 437 |
| 2015-04-16 | 420 | 438 | 420 | 438 | 13,200 | 438 |
| 2015-04-15 | 425 | 428 | 419 | 425 | 26,700 | 425 |
| 2015-04-14 | 430 | 434 | 424 | 425 | 17,000 | 425 |
| 2015-04-13 | 435 | 435 | 428 | 428 | 46,800 | 428 |
| 2015-04-10 | 432 | 435 | 427 | 432 | 21,400 | 432 |
| 2015-04-09 | 433 | 436 | 428 | 436 | 34,100 | 436 |
| 2015-04-08 | 431 | 436 | 426 | 433 | 79,700 | 433 |
| 2015-04-07 | 417 | 426 | 417 | 426 | 34,400 | 426 |
| 2015-04-06 | 409 | 419 | 409 | 419 | 7,800 | 419 |
| 2015-04-03 | 417 | 418 | 413 | 416 | 14,100 | 416 |
| 2015-04-02 | 410 | 415 | 410 | 415 | 12,900 | 415 |
| 2015-04-01 | 407 | 416 | 407 | 414 | 11,400 | 414 |
| 2015-03-31 | 415 | 415 | 411 | 411 | 6,400 | 411 |
| 2015-03-30 | 405 | 414 | 405 | 410 | 17,700 | 410 |
| 2015-03-27 | 406 | 413 | 406 | 409 | 9,300 | 409 |
| 2015-03-26 | 410 | 414 | 409 | 411 | 10,400 | 411 |
| 2015-03-25 | 413 | 415 | 411 | 415 | 14,100 | 415 |
| 2015-03-24 | 410 | 413 | 409 | 412 | 9,300 | 412 |
| 2015-03-23 | 412 | 415 | 412 | 415 | 13,100 | 415 |
| 2015-03-20 | 414 | 415 | 409 | 412 | 38,200 | 412 |
| 2015-03-19 | 415 | 415 | 408 | 415 | 10,400 | 415 |
| 2015-03-18 | 416 | 417 | 412 | 415 | 20,400 | 415 |
| 2015-03-17 | 415 | 417 | 412 | 414 | 23,300 | 414 |
| 2015-03-16 | 412 | 416 | 412 | 414 | 21,700 | 414 |
| 2015-03-13 | 418 | 418 | 412 | 414 | 35,100 | 414 |
| 2015-03-12 | 416 | 416 | 410 | 415 | 13,100 | 415 |
| 2015-03-11 | 405 | 410 | 405 | 409 | 68,300 | 409 |
| 2015-03-10 | 417 | 418 | 409 | 410 | 19,900 | 410 |
| 2015-03-09 | 413 | 418 | 412 | 416 | 31,700 | 416 |
| 2015-03-06 | 413 | 416 | 411 | 411 | 15,000 | 411 |
| 2015-03-05 | 407 | 415 | 407 | 415 | 10,000 | 415 |
| 2015-03-04 | 412 | 412 | 409 | 410 | 18,900 | 410 |
| 2015-03-03 | 406 | 410 | 403 | 410 | 13,700 | 410 |
| 2015-03-02 | 405 | 410 | 405 | 406 | 16,200 | 406 |
| 2015-02-27 | 404 | 407 | 404 | 406 | 10,800 | 406 |
| 2015-02-26 | 405 | 408 | 404 | 404 | 13,500 | 404 |
| 2015-02-25 | 408 | 409 | 401 | 404 | 28,900 | 404 |
| 2015-02-24 | 403 | 405 | 403 | 405 | 11,400 | 405 |
| 2015-02-23 | 409 | 410 | 403 | 405 | 33,300 | 405 |
| 2015-02-20 | 400 | 407 | 399 | 406 | 26,200 | 406 |
| 2015-02-19 | 400 | 405 | 399 | 402 | 35,100 | 402 |
| 2015-02-18 | 400 | 400 | 399 | 400 | 10,600 | 400 |
| 2015-02-17 | 398 | 403 | 398 | 398 | 47,200 | 398 |
| 2015-02-16 | 410 | 411 | 398 | 398 | 64,800 | 398 |
| 2015-02-13 | 412 | 412 | 400 | 410 | 12,600 | 410 |
| 2015-02-12 | 413 | 413 | 402 | 410 | 15,900 | 410 |
| 2015-02-10 | 410 | 410 | 399 | 405 | 15,900 | 405 |
| 2015-02-09 | 397 | 403 | 393 | 400 | 10,200 | 400 |
| 2015-02-06 | 397 | 400 | 394 | 396 | 23,800 | 396 |
| 2015-02-05 | 406 | 406 | 398 | 404 | 3,500 | 404 |
| 2015-02-04 | 404 | 405 | 401 | 404 | 5,300 | 404 |
| 2015-02-03 | 398 | 400 | 395 | 399 | 11,200 | 399 |
| 2015-02-02 | 403 | 405 | 398 | 399 | 15,800 | 399 |
| 2015-01-30 | 412 | 412 | 402 | 408 | 15,900 | 408 |
| 2015-01-29 | 418 | 418 | 405 | 409 | 17,200 | 409 |
| 2015-01-28 | 401 | 420 | 401 | 418 | 46,900 | 418 |
| 2015-01-27 | 392 | 408 | 391 | 408 | 32,700 | 408 |
| 2015-01-26 | 393 | 397 | 390 | 395 | 11,500 | 395 |
| 2015-01-23 | 390 | 397 | 390 | 395 | 12,300 | 395 |
| 2015-01-22 | 397 | 397 | 388 | 397 | 16,300 | 397 |
| 2015-01-21 | 400 | 401 | 393 | 396 | 15,100 | 396 |
| 2015-01-20 | 397 | 404 | 392 | 399 | 23,300 | 399 |
| 2015-01-19 | 398 | 398 | 391 | 394 | 8,300 | 394 |
| 2015-01-16 | 391 | 400 | 389 | 395 | 26,600 | 395 |
| 2015-01-15 | 396 | 399 | 395 | 398 | 12,200 | 398 |
| 2015-01-14 | 400 | 401 | 393 | 396 | 35,800 | 396 |
| 2015-01-13 | 397 | 404 | 396 | 400 | 21,100 | 400 |
| 2015-01-09 | 407 | 408 | 401 | 405 | 30,400 | 405 |
| 2015-01-08 | 410 | 410 | 404 | 407 | 14,100 | 407 |
| 2015-01-07 | 403 | 408 | 400 | 402 | 30,700 | 402 |
| 2015-01-06 | 412 | 412 | 405 | 406 | 14,600 | 406 |
| 2015-01-05 | 414 | 416 | 407 | 412 | 6,800 | 412 |
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
