8944 (株)ランドビジネス 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 | 320 | 321 | 316 | 318 | 10,900 | 318 |
2017-12-28 | 323 | 323 | 318 | 319 | 6,600 | 319 |
2017-12-27 | 319 | 322 | 318 | 322 | 32,600 | 322 |
2017-12-26 | 319 | 320 | 315 | 318 | 49,500 | 318 |
2017-12-25 | 318 | 319 | 317 | 319 | 37,600 | 319 |
2017-12-22 | 319 | 319 | 317 | 318 | 83,600 | 318 |
2017-12-21 | 320 | 321 | 315 | 318 | 21,000 | 318 |
2017-12-20 | 321 | 321 | 316 | 319 | 29,700 | 319 |
2017-12-19 | 318 | 319 | 318 | 318 | 47,500 | 318 |
2017-12-18 | 322 | 322 | 306 | 318 | 60,700 | 318 |
2017-12-15 | 315 | 320 | 315 | 319 | 35,700 | 319 |
2017-12-14 | 320 | 320 | 313 | 317 | 35,200 | 317 |
2017-12-13 | 320 | 321 | 317 | 320 | 81,900 | 320 |
2017-12-12 | 319 | 320 | 316 | 320 | 17,300 | 320 |
2017-12-11 | 316 | 319 | 311 | 318 | 39,500 | 318 |
2017-12-08 | 313 | 318 | 311 | 316 | 86,800 | 316 |
2017-12-07 | 320 | 323 | 315 | 317 | 60,000 | 317 |
2017-12-06 | 316 | 316 | 311 | 313 | 37,200 | 313 |
2017-12-05 | 314 | 315 | 313 | 313 | 41,800 | 313 |
2017-12-04 | 314 | 317 | 314 | 315 | 9,900 | 315 |
2017-12-01 | 316 | 318 | 312 | 313 | 30,400 | 313 |
2017-11-30 | 322 | 322 | 316 | 316 | 36,200 | 316 |
2017-11-29 | 322 | 322 | 318 | 321 | 6,500 | 321 |
2017-11-28 | 319 | 321 | 317 | 317 | 13,900 | 317 |
2017-11-27 | 320 | 321 | 318 | 319 | 25,700 | 319 |
2017-11-24 | 318 | 324 | 318 | 320 | 17,900 | 320 |
2017-11-22 | 327 | 327 | 317 | 318 | 46,000 | 318 |
2017-11-21 | 323 | 324 | 322 | 322 | 5,800 | 322 |
2017-11-20 | 330 | 330 | 321 | 322 | 15,200 | 322 |
2017-11-17 | 320 | 326 | 320 | 322 | 36,600 | 322 |
2017-11-16 | 318 | 323 | 318 | 320 | 18,800 | 320 |
2017-11-15 | 325 | 326 | 318 | 318 | 66,200 | 318 |
2017-11-13 | 339 | 339 | 305 | 323 | 86,200 | 323 |
2017-11-10 | 337 | 340 | 335 | 339 | 50,100 | 339 |
2017-11-09 | 335 | 340 | 332 | 333 | 97,300 | 333 |
2017-11-08 | 333 | 335 | 332 | 335 | 63,600 | 335 |
2017-11-07 | 332 | 334 | 329 | 333 | 29,600 | 333 |
2017-11-06 | 331 | 335 | 331 | 332 | 50,800 | 332 |
2017-11-02 | 329 | 331 | 325 | 330 | 40,700 | 330 |
2017-11-01 | 321 | 325 | 320 | 325 | 36,000 | 325 |
2017-10-31 | 324 | 324 | 321 | 324 | 16,400 | 324 |
2017-10-30 | 324 | 324 | 320 | 324 | 24,100 | 324 |
2017-10-27 | 317 | 321 | 317 | 318 | 14,100 | 318 |
2017-10-26 | 315 | 319 | 315 | 319 | 17,700 | 319 |
2017-10-25 | 318 | 324 | 313 | 316 | 44,300 | 316 |
2017-10-24 | 313 | 319 | 313 | 319 | 21,000 | 319 |
2017-10-23 | 316 | 318 | 313 | 316 | 26,500 | 316 |
2017-10-20 | 314 | 318 | 314 | 318 | 18,700 | 318 |
2017-10-19 | 315 | 318 | 312 | 313 | 43,600 | 313 |
2017-10-18 | 328 | 329 | 316 | 318 | 65,200 | 318 |
2017-10-17 | 324 | 326 | 322 | 326 | 35,900 | 326 |
2017-10-16 | 320 | 329 | 320 | 322 | 62,400 | 322 |
2017-10-13 | 311 | 320 | 309 | 318 | 88,400 | 318 |
2017-10-12 | 309 | 310 | 305 | 307 | 47,300 | 307 |
2017-10-11 | 307 | 309 | 304 | 309 | 14,700 | 309 |
2017-10-10 | 307 | 307 | 303 | 305 | 4,500 | 305 |
2017-10-06 | 306 | 306 | 301 | 303 | 50,900 | 303 |
2017-10-05 | 307 | 308 | 303 | 306 | 67,600 | 306 |
2017-10-04 | 307 | 307 | 302 | 306 | 11,800 | 306 |
2017-10-03 | 308 | 308 | 300 | 302 | 32,600 | 302 |
2017-10-02 | 304 | 305 | 302 | 305 | 26,000 | 305 |
2017-09-29 | 303 | 303 | 301 | 302 | 14,900 | 302 |
2017-09-28 | 302 | 303 | 302 | 303 | 4,500 | 303 |
2017-09-27 | 303 | 303 | 298 | 303 | 23,900 | 303 |
2017-09-26 | 303 | 306 | 303 | 305 | 59,700 | 305 |
2017-09-25 | 302 | 305 | 302 | 305 | 21,000 | 305 |
2017-09-22 | 300 | 302 | 300 | 302 | 16,900 | 302 |
2017-09-21 | 302 | 305 | 300 | 302 | 24,500 | 302 |
2017-09-20 | 303 | 303 | 301 | 302 | 27,000 | 302 |
2017-09-19 | 304 | 305 | 303 | 303 | 14,100 | 303 |
2017-09-15 | 297 | 303 | 297 | 302 | 11,400 | 302 |
2017-09-14 | 298 | 303 | 298 | 302 | 24,600 | 302 |
2017-09-13 | 297 | 301 | 297 | 301 | 6,600 | 301 |
2017-09-12 | 302 | 302 | 294 | 301 | 22,200 | 301 |
2017-09-11 | 297 | 298 | 294 | 297 | 9,800 | 297 |
2017-09-08 | 286 | 297 | 286 | 294 | 33,400 | 294 |
2017-09-07 | 292 | 293 | 288 | 289 | 13,100 | 289 |
2017-09-06 | 294 | 294 | 278 | 287 | 72,300 | 287 |
2017-09-05 | 298 | 299 | 295 | 296 | 15,600 | 296 |
2017-09-04 | 303 | 303 | 298 | 298 | 18,100 | 298 |
2017-09-01 | 303 | 306 | 301 | 303 | 13,000 | 303 |
2017-08-31 | 302 | 306 | 301 | 303 | 19,000 | 303 |
2017-08-30 | 304 | 304 | 299 | 301 | 18,400 | 301 |
2017-08-29 | 305 | 305 | 295 | 299 | 54,100 | 299 |
2017-08-28 | 307 | 307 | 303 | 304 | 29,600 | 304 |
2017-08-25 | 304 | 306 | 302 | 305 | 19,500 | 305 |
2017-08-24 | 303 | 309 | 301 | 305 | 205,800 | 305 |
2017-08-23 | 305 | 305 | 301 | 302 | 21,500 | 302 |
2017-08-22 | 306 | 309 | 300 | 303 | 109,400 | 303 |
2017-08-21 | 300 | 308 | 297 | 300 | 36,400 | 300 |
2017-08-18 | 304 | 305 | 298 | 299 | 53,800 | 299 |
2017-08-17 | 295 | 305 | 294 | 302 | 77,300 | 302 |
2017-08-16 | 294 | 295 | 293 | 295 | 3,500 | 295 |
2017-08-15 | 293 | 296 | 293 | 293 | 6,800 | 293 |
2017-08-14 | 297 | 297 | 293 | 295 | 11,300 | 295 |
2017-08-10 | 295 | 296 | 293 | 295 | 8,200 | 295 |
2017-08-09 | 296 | 297 | 293 | 295 | 13,000 | 295 |
2017-08-08 | 296 | 296 | 292 | 296 | 18,400 | 296 |
2017-08-07 | 296 | 299 | 294 | 297 | 24,000 | 297 |
2017-08-04 | 293 | 296 | 291 | 296 | 2,800 | 296 |
2017-08-03 | 293 | 295 | 291 | 293 | 8,000 | 293 |
2017-08-02 | 296 | 296 | 290 | 293 | 10,300 | 293 |
2017-08-01 | 291 | 296 | 291 | 295 | 28,500 | 295 |
2017-07-31 | 299 | 300 | 295 | 297 | 17,000 | 297 |
2017-07-28 | 297 | 298 | 294 | 298 | 22,400 | 298 |
2017-07-27 | 298 | 298 | 296 | 297 | 10,100 | 297 |
2017-07-26 | 297 | 298 | 295 | 298 | 13,200 | 298 |
2017-07-25 | 298 | 299 | 296 | 298 | 11,400 | 298 |
2017-07-24 | 297 | 299 | 297 | 298 | 19,100 | 298 |
2017-07-21 | 297 | 298 | 296 | 297 | 7,900 | 297 |
2017-07-20 | 299 | 299 | 297 | 298 | 10,200 | 298 |
2017-07-19 | 295 | 298 | 295 | 297 | 6,000 | 297 |
2017-07-18 | 298 | 298 | 294 | 295 | 9,300 | 295 |
2017-07-14 | 299 | 299 | 293 | 294 | 4,200 | 294 |
2017-07-13 | 290 | 297 | 290 | 293 | 11,300 | 293 |
2017-07-12 | 294 | 297 | 290 | 291 | 25,000 | 291 |
2017-07-11 | 297 | 297 | 294 | 294 | 8,800 | 294 |
2017-07-10 | 291 | 295 | 291 | 292 | 8,900 | 292 |
2017-07-07 | 292 | 293 | 291 | 291 | 8,100 | 291 |
2017-07-06 | 293 | 294 | 292 | 292 | 5,300 | 292 |
2017-07-05 | 295 | 295 | 291 | 294 | 8,100 | 294 |
2017-07-04 | 293 | 294 | 292 | 292 | 5,500 | 292 |
2017-07-03 | 297 | 297 | 293 | 293 | 8,900 | 293 |
2017-06-30 | 295 | 296 | 291 | 294 | 7,000 | 294 |
2017-06-29 | 294 | 295 | 292 | 294 | 5,700 | 294 |
2017-06-28 | 292 | 293 | 291 | 291 | 4,000 | 291 |
2017-06-27 | 298 | 298 | 291 | 293 | 6,400 | 293 |
2017-06-26 | 290 | 295 | 290 | 290 | 8,900 | 290 |
2017-06-23 | 294 | 294 | 288 | 290 | 15,300 | 290 |
2017-06-22 | 293 | 294 | 292 | 293 | 6,500 | 293 |
2017-06-21 | 297 | 298 | 292 | 293 | 15,800 | 293 |
2017-06-20 | 302 | 302 | 299 | 299 | 9,500 | 299 |
2017-06-19 | 301 | 301 | 297 | 299 | 12,200 | 299 |
2017-06-16 | 299 | 299 | 297 | 299 | 14,300 | 299 |
2017-06-15 | 297 | 297 | 295 | 295 | 3,700 | 295 |
2017-06-14 | 301 | 301 | 297 | 297 | 3,500 | 297 |
2017-06-13 | 299 | 300 | 297 | 297 | 17,600 | 297 |
2017-06-12 | 301 | 301 | 297 | 297 | 6,300 | 297 |
2017-06-09 | 294 | 297 | 294 | 296 | 8,600 | 296 |
2017-06-08 | 298 | 298 | 292 | 295 | 21,800 | 295 |
2017-06-07 | 299 | 299 | 295 | 298 | 9,300 | 298 |
2017-06-06 | 299 | 299 | 295 | 295 | 3,700 | 295 |
2017-06-05 | 299 | 299 | 295 | 296 | 8,700 | 296 |
2017-06-02 | 299 | 299 | 297 | 299 | 7,400 | 299 |
2017-06-01 | 300 | 300 | 295 | 299 | 8,000 | 299 |
2017-05-31 | 297 | 298 | 296 | 296 | 4,800 | 296 |
2017-05-30 | 295 | 300 | 295 | 300 | 7,000 | 300 |
2017-05-29 | 298 | 299 | 298 | 299 | 14,000 | 299 |
2017-05-26 | 300 | 300 | 299 | 299 | 10,900 | 299 |
2017-05-25 | 298 | 301 | 298 | 299 | 16,200 | 299 |
2017-05-24 | 300 | 300 | 299 | 299 | 7,000 | 299 |
2017-05-23 | 300 | 302 | 299 | 300 | 18,000 | 300 |
2017-05-22 | 298 | 301 | 296 | 299 | 26,200 | 299 |
2017-05-19 | 298 | 298 | 296 | 298 | 17,500 | 298 |
2017-05-18 | 300 | 300 | 297 | 299 | 35,100 | 299 |
2017-05-17 | 297 | 297 | 293 | 296 | 21,000 | 296 |
2017-05-16 | 298 | 298 | 294 | 297 | 3,500 | 297 |
2017-05-15 | 297 | 297 | 293 | 294 | 7,100 | 294 |
2017-05-12 | 296 | 297 | 294 | 296 | 7,000 | 296 |
2017-05-11 | 298 | 298 | 291 | 296 | 19,200 | 296 |
2017-05-10 | 299 | 300 | 296 | 298 | 24,800 | 298 |
2017-05-09 | 294 | 297 | 289 | 297 | 25,600 | 297 |
2017-05-08 | 290 | 293 | 289 | 290 | 28,400 | 290 |
2017-05-02 | 286 | 288 | 286 | 288 | 7,100 | 288 |
2017-05-01 | 286 | 287 | 285 | 286 | 33,500 | 286 |
2017-04-28 | 289 | 290 | 285 | 285 | 10,100 | 285 |
2017-04-27 | 289 | 290 | 283 | 283 | 28,100 | 283 |
2017-04-26 | 287 | 290 | 287 | 289 | 12,000 | 289 |
2017-04-25 | 285 | 285 | 281 | 284 | 4,100 | 284 |
2017-04-24 | 286 | 286 | 275 | 278 | 6,000 | 278 |
2017-04-21 | 288 | 288 | 282 | 284 | 9,500 | 284 |
2017-04-20 | 282 | 287 | 280 | 282 | 21,000 | 282 |
2017-04-19 | 269 | 279 | 269 | 277 | 20,900 | 277 |
2017-04-18 | 270 | 273 | 270 | 272 | 7,600 | 272 |
2017-04-17 | 268 | 270 | 268 | 269 | 3,800 | 269 |
2017-04-14 | 268 | 270 | 265 | 267 | 21,600 | 267 |
2017-04-13 | 265 | 271 | 265 | 268 | 27,500 | 268 |
2017-04-12 | 270 | 270 | 263 | 265 | 8,000 | 265 |
2017-04-11 | 275 | 275 | 265 | 266 | 12,800 | 266 |
2017-04-10 | 267 | 273 | 265 | 270 | 14,400 | 270 |
2017-04-07 | 277 | 278 | 268 | 272 | 10,500 | 272 |
2017-04-06 | 273 | 280 | 266 | 274 | 11,700 | 274 |
2017-04-05 | 285 | 286 | 268 | 278 | 11,500 | 278 |
2017-04-04 | 285 | 287 | 280 | 285 | 7,500 | 285 |
2017-04-03 | 284 | 285 | 283 | 283 | 5,400 | 283 |
2017-03-31 | 287 | 290 | 284 | 284 | 11,100 | 284 |
2017-03-30 | 290 | 290 | 287 | 289 | 4,300 | 289 |
2017-03-29 | 292 | 292 | 288 | 290 | 6,000 | 290 |
2017-03-28 | 287 | 292 | 287 | 292 | 16,000 | 292 |
2017-03-27 | 289 | 290 | 284 | 290 | 17,200 | 290 |
2017-03-24 | 284 | 290 | 284 | 289 | 6,900 | 289 |
2017-03-23 | 289 | 292 | 287 | 287 | 10,500 | 287 |
2017-03-22 | 290 | 292 | 289 | 290 | 17,800 | 290 |
2017-03-21 | 290 | 291 | 289 | 290 | 18,700 | 290 |
2017-03-17 | 292 | 294 | 292 | 293 | 5,700 | 293 |
2017-03-16 | 290 | 292 | 290 | 292 | 8,600 | 292 |
2017-03-15 | 290 | 292 | 289 | 290 | 3,800 | 290 |
2017-03-14 | 292 | 292 | 290 | 290 | 15,100 | 290 |
2017-03-13 | 291 | 292 | 290 | 292 | 15,100 | 292 |
2017-03-10 | 294 | 294 | 290 | 291 | 17,400 | 291 |
2017-03-09 | 294 | 294 | 289 | 289 | 18,200 | 289 |
2017-03-08 | 289 | 291 | 285 | 289 | 23,300 | 289 |
2017-03-07 | 290 | 290 | 289 | 289 | 3,500 | 289 |
2017-03-06 | 288 | 288 | 281 | 286 | 12,100 | 286 |
2017-03-03 | 292 | 292 | 288 | 288 | 18,300 | 288 |
2017-03-02 | 294 | 294 | 289 | 292 | 19,400 | 292 |
2017-03-01 | 293 | 293 | 288 | 290 | 2,500 | 290 |
2017-02-28 | 293 | 293 | 291 | 291 | 7,700 | 291 |
2017-02-27 | 295 | 295 | 289 | 293 | 9,300 | 293 |
2017-02-24 | 292 | 295 | 291 | 294 | 22,700 | 294 |
2017-02-23 | 293 | 293 | 288 | 292 | 8,100 | 292 |
2017-02-22 | 292 | 293 | 290 | 291 | 12,500 | 291 |
2017-02-21 | 287 | 294 | 287 | 294 | 18,400 | 294 |
2017-02-20 | 293 | 293 | 286 | 289 | 10,100 | 289 |
2017-02-17 | 287 | 289 | 285 | 288 | 20,100 | 288 |
2017-02-16 | 286 | 289 | 286 | 287 | 6,400 | 287 |
2017-02-15 | 288 | 288 | 285 | 287 | 15,500 | 287 |
2017-02-14 | 288 | 292 | 287 | 289 | 15,300 | 289 |
2017-02-13 | 287 | 287 | 286 | 287 | 16,500 | 287 |
2017-02-10 | 284 | 286 | 284 | 285 | 13,800 | 285 |
2017-02-09 | 287 | 287 | 283 | 283 | 21,700 | 283 |
2017-02-08 | 288 | 288 | 284 | 286 | 7,300 | 286 |
2017-02-07 | 290 | 290 | 284 | 285 | 9,000 | 285 |
2017-02-06 | 283 | 284 | 282 | 284 | 3,100 | 284 |
2017-02-03 | 281 | 285 | 280 | 283 | 20,700 | 283 |
2017-02-02 | 282 | 284 | 281 | 281 | 6,800 | 281 |
2017-02-01 | 286 | 286 | 282 | 282 | 7,900 | 282 |
2017-01-31 | 282 | 285 | 281 | 285 | 20,800 | 285 |
2017-01-30 | 281 | 284 | 281 | 283 | 6,700 | 283 |
2017-01-27 | 288 | 291 | 281 | 285 | 18,600 | 285 |
2017-01-26 | 290 | 290 | 287 | 288 | 15,500 | 288 |
2017-01-25 | 288 | 289 | 286 | 289 | 14,900 | 289 |
2017-01-24 | 288 | 290 | 283 | 288 | 71,700 | 288 |
2017-01-23 | 278 | 289 | 278 | 285 | 85,700 | 285 |
2017-01-20 | 281 | 283 | 279 | 280 | 30,800 | 280 |
2017-01-19 | 277 | 278 | 275 | 278 | 6,600 | 278 |
2017-01-18 | 278 | 280 | 277 | 277 | 12,800 | 277 |
2017-01-17 | 276 | 277 | 274 | 276 | 15,500 | 276 |
2017-01-16 | 279 | 280 | 277 | 278 | 12,100 | 278 |
2017-01-13 | 282 | 283 | 276 | 282 | 14,000 | 282 |
2017-01-12 | 280 | 283 | 279 | 280 | 8,800 | 280 |
2017-01-11 | 285 | 285 | 280 | 283 | 13,400 | 283 |
2017-01-10 | 285 | 285 | 281 | 284 | 37,200 | 284 |
2017-01-06 | 275 | 285 | 275 | 281 | 69,600 | 281 |
2017-01-05 | 277 | 277 | 275 | 277 | 25,800 | 277 |
2017-01-04 | 273 | 276 | 273 | 275 | 21,800 | 275 |
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