8944 (株)ランドビジネス の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 723 | 781 | 723 | 754 | 107,300 | 754 |
2018-12-27 | 750 | 758 | 720 | 720 | 113,000 | 720 |
2018-12-26 | 709 | 750 | 709 | 725 | 100,300 | 725 |
2018-12-25 | 688 | 708 | 609 | 708 | 205,100 | 708 |
2018-12-21 | 690 | 693 | 628 | 685 | 155,700 | 685 |
2018-12-20 | 694 | 709 | 690 | 690 | 50,100 | 690 |
2018-12-19 | 700 | 720 | 687 | 699 | 84,200 | 699 |
2018-12-18 | 710 | 737 | 685 | 700 | 170,200 | 700 |
2018-12-17 | 695 | 715 | 663 | 713 | 126,300 | 713 |
2018-12-14 | 650 | 695 | 648 | 691 | 163,300 | 691 |
2018-12-13 | 628 | 647 | 626 | 647 | 52,800 | 647 |
2018-12-12 | 605 | 625 | 605 | 625 | 30,900 | 625 |
2018-12-11 | 599 | 610 | 586 | 601 | 25,500 | 601 |
2018-12-10 | 614 | 632 | 599 | 599 | 52,200 | 599 |
2018-12-07 | 596 | 609 | 588 | 608 | 38,900 | 608 |
2018-12-06 | 581 | 596 | 579 | 596 | 24,300 | 596 |
2018-12-05 | 577 | 587 | 575 | 587 | 12,800 | 587 |
2018-12-04 | 581 | 583 | 576 | 577 | 13,000 | 577 |
2018-12-03 | 582 | 594 | 582 | 585 | 14,100 | 585 |
2018-11-30 | 588 | 592 | 582 | 584 | 14,500 | 584 |
2018-11-29 | 583 | 598 | 583 | 595 | 26,700 | 595 |
2018-11-28 | 573 | 591 | 573 | 583 | 21,200 | 583 |
2018-11-27 | 582 | 584 | 574 | 574 | 12,900 | 574 |
2018-11-26 | 574 | 589 | 574 | 582 | 19,100 | 582 |
2018-11-22 | 567 | 577 | 565 | 577 | 19,200 | 577 |
2018-11-21 | 576 | 584 | 558 | 567 | 35,100 | 567 |
2018-11-20 | 573 | 598 | 571 | 586 | 37,300 | 586 |
2018-11-19 | 560 | 580 | 559 | 580 | 38,500 | 580 |
2018-11-16 | 547 | 560 | 545 | 560 | 25,800 | 560 |
2018-11-15 | 550 | 550 | 545 | 547 | 49,600 | 547 |
2018-11-14 | 552 | 554 | 550 | 550 | 15,800 | 550 |
2018-11-13 | 555 | 557 | 541 | 552 | 124,600 | 552 |
2018-11-12 | 570 | 571 | 556 | 556 | 28,300 | 556 |
2018-11-09 | 565 | 570 | 552 | 570 | 34,900 | 570 |
2018-11-08 | 568 | 568 | 557 | 560 | 34,300 | 560 |
2018-11-07 | 550 | 565 | 549 | 561 | 36,000 | 561 |
2018-11-06 | 550 | 550 | 545 | 545 | 11,700 | 545 |
2018-11-05 | 551 | 552 | 547 | 547 | 8,600 | 547 |
2018-11-02 | 558 | 558 | 546 | 557 | 25,600 | 557 |
2018-11-01 | 550 | 558 | 550 | 553 | 43,600 | 553 |
2018-10-31 | 550 | 554 | 550 | 554 | 9,400 | 554 |
2018-10-30 | 548 | 558 | 540 | 556 | 113,800 | 556 |
2018-10-29 | 558 | 568 | 546 | 546 | 49,200 | 546 |
2018-10-26 | 555 | 559 | 545 | 555 | 49,400 | 555 |
2018-10-25 | 546 | 554 | 545 | 550 | 20,600 | 550 |
2018-10-24 | 546 | 549 | 545 | 549 | 26,300 | 549 |
2018-10-23 | 545 | 562 | 545 | 549 | 38,800 | 549 |
2018-10-22 | 552 | 555 | 546 | 546 | 37,900 | 546 |
2018-10-19 | 553 | 575 | 547 | 561 | 36,200 | 561 |
2018-10-18 | 589 | 589 | 555 | 563 | 77,900 | 563 |
2018-10-17 | 593 | 593 | 533 | 589 | 112,500 | 589 |
2018-10-16 | 571 | 591 | 571 | 583 | 88,100 | 583 |
2018-10-15 | 559 | 588 | 559 | 561 | 100,300 | 561 |
2018-10-12 | 530 | 570 | 523 | 559 | 159,500 | 559 |
2018-10-11 | 503 | 521 | 500 | 515 | 115,000 | 515 |
2018-10-10 | 507 | 526 | 505 | 510 | 69,500 | 510 |
2018-10-09 | 508 | 529 | 496 | 507 | 112,700 | 507 |
2018-10-05 | 500 | 510 | 500 | 507 | 116,500 | 507 |
2018-10-04 | 462 | 529 | 462 | 500 | 364,600 | 500 |
2018-10-03 | 449 | 465 | 449 | 462 | 132,800 | 462 |
2018-10-02 | 459 | 460 | 427 | 449 | 324,300 | 449 |
2018-10-01 | 388 | 462 | 387 | 462 | 581,100 | 462 |
2018-09-28 | 395 | 398 | 382 | 382 | 42,000 | 382 |
2018-09-27 | 393 | 404 | 391 | 391 | 32,600 | 391 |
2018-09-26 | 386 | 391 | 385 | 390 | 26,300 | 390 |
2018-09-25 | 376 | 391 | 375 | 388 | 72,400 | 388 |
2018-09-21 | 402 | 406 | 381 | 381 | 170,800 | 381 |
2018-09-20 | 446 | 469 | 411 | 415 | 731,500 | 415 |
2018-09-19 | 406 | 430 | 403 | 430 | 495,400 | 430 |
2018-09-18 | 352 | 354 | 347 | 350 | 9,400 | 350 |
2018-09-14 | 349 | 349 | 346 | 346 | 17,300 | 346 |
2018-09-13 | 347 | 348 | 346 | 348 | 6,400 | 348 |
2018-09-12 | 346 | 348 | 346 | 347 | 7,500 | 347 |
2018-09-11 | 346 | 347 | 346 | 347 | 9,300 | 347 |
2018-09-10 | 346 | 347 | 346 | 346 | 6,700 | 346 |
2018-09-07 | 348 | 348 | 346 | 346 | 8,800 | 346 |
2018-09-06 | 344 | 344 | 343 | 343 | 7,800 | 343 |
2018-09-05 | 343 | 344 | 343 | 343 | 5,800 | 343 |
2018-09-04 | 344 | 344 | 343 | 343 | 8,200 | 343 |
2018-09-03 | 343 | 348 | 343 | 344 | 27,400 | 344 |
2018-08-31 | 342 | 344 | 342 | 342 | 5,300 | 342 |
2018-08-30 | 342 | 345 | 342 | 344 | 5,500 | 344 |
2018-08-29 | 342 | 344 | 342 | 343 | 2,900 | 343 |
2018-08-28 | 344 | 344 | 342 | 343 | 16,000 | 343 |
2018-08-27 | 345 | 345 | 342 | 344 | 2,900 | 344 |
2018-08-24 | 342 | 344 | 340 | 344 | 11,600 | 344 |
2018-08-23 | 342 | 342 | 342 | 342 | 1,900 | 342 |
2018-08-22 | 344 | 344 | 342 | 342 | 2,600 | 342 |
2018-08-21 | 344 | 344 | 342 | 343 | 2,000 | 343 |
2018-08-20 | 345 | 348 | 344 | 344 | 6,300 | 344 |
2018-08-17 | 342 | 344 | 342 | 344 | 2,300 | 344 |
2018-08-16 | 342 | 343 | 342 | 342 | 3,000 | 342 |
2018-08-15 | 342 | 343 | 342 | 342 | 2,800 | 342 |
2018-08-14 | 344 | 344 | 343 | 344 | 11,200 | 344 |
2018-08-13 | 344 | 345 | 341 | 342 | 15,200 | 342 |
2018-08-10 | 343 | 344 | 343 | 344 | 4,500 | 344 |
2018-08-09 | 343 | 343 | 343 | 343 | 5,300 | 343 |
2018-08-08 | 345 | 345 | 343 | 343 | 4,800 | 343 |
2018-08-07 | 340 | 344 | 340 | 343 | 3,700 | 343 |
2018-08-06 | 343 | 344 | 340 | 340 | 10,800 | 340 |
2018-08-03 | 343 | 345 | 339 | 343 | 12,800 | 343 |
2018-08-02 | 348 | 348 | 343 | 343 | 3,600 | 343 |
2018-08-01 | 347 | 349 | 343 | 346 | 12,500 | 346 |
2018-07-31 | 340 | 346 | 337 | 345 | 9,500 | 345 |
2018-07-30 | 340 | 344 | 340 | 340 | 11,100 | 340 |
2018-07-27 | 337 | 348 | 334 | 347 | 10,300 | 347 |
2018-07-26 | 337 | 337 | 336 | 337 | 3,600 | 337 |
2018-07-25 | 333 | 334 | 331 | 334 | 6,300 | 334 |
2018-07-24 | 333 | 333 | 329 | 329 | 2,100 | 329 |
2018-07-23 | 331 | 331 | 328 | 329 | 3,500 | 329 |
2018-07-20 | 333 | 333 | 328 | 330 | 4,000 | 330 |
2018-07-19 | 335 | 335 | 330 | 330 | 4,500 | 330 |
2018-07-18 | 321 | 328 | 321 | 327 | 4,600 | 327 |
2018-07-17 | 318 | 321 | 318 | 320 | 4,000 | 320 |
2018-07-13 | 319 | 320 | 317 | 320 | 3,900 | 320 |
2018-07-12 | 317 | 320 | 317 | 319 | 2,700 | 319 |
2018-07-11 | 317 | 319 | 315 | 317 | 4,800 | 317 |
2018-07-10 | 323 | 324 | 315 | 315 | 12,700 | 315 |
2018-07-09 | 323 | 327 | 322 | 323 | 4,600 | 323 |
2018-07-06 | 322 | 326 | 322 | 325 | 8,300 | 325 |
2018-07-05 | 325 | 325 | 322 | 322 | 12,900 | 322 |
2018-07-04 | 321 | 326 | 321 | 325 | 10,100 | 325 |
2018-07-03 | 330 | 332 | 321 | 321 | 13,000 | 321 |
2018-07-02 | 330 | 330 | 330 | 330 | 1,700 | 330 |
2018-06-29 | 332 | 332 | 328 | 329 | 5,600 | 329 |
2018-06-28 | 328 | 335 | 328 | 333 | 5,700 | 333 |
2018-06-27 | 327 | 333 | 327 | 330 | 3,600 | 330 |
2018-06-26 | 330 | 331 | 329 | 329 | 4,200 | 329 |
2018-06-25 | 331 | 334 | 330 | 332 | 2,000 | 332 |
2018-06-22 | 330 | 335 | 330 | 334 | 2,400 | 334 |
2018-06-21 | 335 | 335 | 331 | 331 | 3,700 | 331 |
2018-06-20 | 338 | 338 | 332 | 334 | 12,900 | 334 |
2018-06-19 | 338 | 343 | 337 | 338 | 4,800 | 338 |
2018-06-18 | 340 | 342 | 338 | 338 | 26,700 | 338 |
2018-06-15 | 342 | 344 | 341 | 342 | 3,100 | 342 |
2018-06-14 | 348 | 348 | 340 | 341 | 7,700 | 341 |
2018-06-13 | 340 | 346 | 340 | 345 | 18,000 | 345 |
2018-06-12 | 336 | 338 | 335 | 338 | 3,400 | 338 |
2018-06-11 | 341 | 341 | 333 | 336 | 5,800 | 336 |
2018-06-08 | 331 | 339 | 331 | 337 | 23,000 | 337 |
2018-06-07 | 330 | 334 | 330 | 334 | 5,900 | 334 |
2018-06-06 | 333 | 334 | 330 | 331 | 6,000 | 331 |
2018-06-05 | 337 | 338 | 334 | 335 | 4,600 | 335 |
2018-06-04 | 333 | 337 | 333 | 337 | 3,300 | 337 |
2018-06-01 | 339 | 339 | 330 | 332 | 7,100 | 332 |
2018-05-31 | 332 | 335 | 332 | 332 | 10,100 | 332 |
2018-05-30 | 332 | 337 | 332 | 334 | 8,000 | 334 |
2018-05-29 | 334 | 340 | 334 | 340 | 3,400 | 340 |
2018-05-28 | 342 | 342 | 338 | 341 | 2,300 | 341 |
2018-05-25 | 341 | 344 | 340 | 343 | 3,900 | 343 |
2018-05-24 | 339 | 343 | 339 | 343 | 5,300 | 343 |
2018-05-23 | 342 | 344 | 338 | 339 | 4,800 | 339 |
2018-05-22 | 344 | 344 | 342 | 342 | 18,000 | 342 |
2018-05-21 | 350 | 353 | 344 | 347 | 10,800 | 347 |
2018-05-18 | 344 | 348 | 343 | 346 | 21,900 | 346 |
2018-05-17 | 338 | 343 | 337 | 342 | 9,200 | 342 |
2018-05-16 | 342 | 343 | 337 | 338 | 10,100 | 338 |
2018-05-15 | 343 | 344 | 341 | 342 | 32,500 | 342 |
2018-05-14 | 339 | 343 | 339 | 343 | 72,900 | 343 |
2018-05-11 | 341 | 343 | 339 | 340 | 23,500 | 340 |
2018-05-10 | 339 | 343 | 336 | 341 | 18,800 | 341 |
2018-05-09 | 331 | 339 | 330 | 339 | 20,800 | 339 |
2018-05-08 | 334 | 335 | 331 | 333 | 10,600 | 333 |
2018-05-07 | 330 | 332 | 330 | 332 | 5,200 | 332 |
2018-05-02 | 327 | 330 | 327 | 329 | 2,500 | 329 |
2018-05-01 | 328 | 331 | 327 | 328 | 7,600 | 328 |
2018-04-27 | 335 | 335 | 328 | 331 | 19,300 | 331 |
2018-04-26 | 333 | 338 | 330 | 338 | 90,500 | 338 |
2018-04-25 | 330 | 333 | 329 | 332 | 17,200 | 332 |
2018-04-24 | 326 | 334 | 326 | 333 | 9,500 | 333 |
2018-04-23 | 337 | 337 | 328 | 330 | 4,700 | 330 |
2018-04-20 | 334 | 334 | 328 | 332 | 7,700 | 332 |
2018-04-19 | 333 | 333 | 329 | 333 | 3,400 | 333 |
2018-04-18 | 329 | 334 | 329 | 333 | 7,900 | 333 |
2018-04-17 | 330 | 333 | 330 | 332 | 23,100 | 332 |
2018-04-16 | 336 | 336 | 322 | 334 | 21,000 | 334 |
2018-04-13 | 333 | 334 | 328 | 328 | 17,400 | 328 |
2018-04-12 | 335 | 335 | 329 | 333 | 5,600 | 333 |
2018-04-11 | 336 | 336 | 332 | 334 | 8,600 | 334 |
2018-04-10 | 334 | 335 | 330 | 334 | 12,900 | 334 |
2018-04-09 | 327 | 334 | 315 | 334 | 12,700 | 334 |
2018-04-06 | 335 | 335 | 329 | 329 | 18,700 | 329 |
2018-04-05 | 335 | 337 | 332 | 334 | 9,000 | 334 |
2018-04-04 | 332 | 335 | 332 | 335 | 8,300 | 335 |
2018-04-03 | 327 | 335 | 327 | 332 | 4,400 | 332 |
2018-03-30 | 330 | 335 | 330 | 335 | 5,900 | 335 |
2018-03-29 | 334 | 337 | 330 | 333 | 8,700 | 333 |
2018-03-28 | 327 | 336 | 319 | 334 | 22,900 | 334 |
2018-03-27 | 321 | 330 | 318 | 328 | 25,800 | 328 |
2018-03-26 | 316 | 319 | 315 | 319 | 18,700 | 319 |
2018-03-23 | 327 | 328 | 324 | 324 | 71,500 | 324 |
2018-03-22 | 328 | 328 | 324 | 324 | 7,500 | 324 |
2018-03-20 | 334 | 334 | 328 | 330 | 5,400 | 330 |
2018-03-19 | 335 | 335 | 329 | 330 | 6,300 | 330 |
2018-03-16 | 330 | 331 | 328 | 330 | 12,200 | 330 |
2018-03-15 | 332 | 332 | 329 | 330 | 15,700 | 330 |
2018-03-14 | 333 | 333 | 331 | 331 | 5,200 | 331 |
2018-03-13 | 334 | 334 | 329 | 333 | 22,300 | 333 |
2018-03-12 | 331 | 334 | 330 | 334 | 10,900 | 334 |
2018-03-09 | 333 | 335 | 331 | 331 | 18,900 | 331 |
2018-03-08 | 337 | 337 | 334 | 334 | 6,400 | 334 |
2018-03-07 | 332 | 335 | 332 | 333 | 7,100 | 333 |
2018-03-06 | 332 | 333 | 329 | 333 | 15,300 | 333 |
2018-03-05 | 330 | 332 | 328 | 328 | 31,200 | 328 |
2018-03-02 | 330 | 332 | 330 | 332 | 18,700 | 332 |
2018-03-01 | 330 | 332 | 330 | 330 | 7,400 | 330 |
2018-02-28 | 333 | 335 | 331 | 332 | 8,000 | 332 |
2018-02-27 | 333 | 333 | 330 | 331 | 8,200 | 331 |
2018-02-26 | 334 | 334 | 330 | 333 | 21,800 | 333 |
2018-02-23 | 333 | 334 | 333 | 334 | 6,700 | 334 |
2018-02-22 | 333 | 333 | 333 | 333 | 9,200 | 333 |
2018-02-21 | 331 | 335 | 331 | 333 | 13,800 | 333 |
2018-02-20 | 339 | 339 | 331 | 331 | 5,900 | 331 |
2018-02-19 | 336 | 336 | 331 | 331 | 8,200 | 331 |
2018-02-16 | 329 | 330 | 328 | 328 | 14,700 | 328 |
2018-02-15 | 328 | 329 | 328 | 328 | 18,100 | 328 |
2018-02-14 | 329 | 329 | 328 | 328 | 15,300 | 328 |
2018-02-13 | 330 | 331 | 329 | 330 | 65,000 | 330 |
2018-02-09 | 330 | 331 | 330 | 330 | 31,500 | 330 |
2018-02-08 | 330 | 334 | 330 | 330 | 14,500 | 330 |
2018-02-07 | 330 | 332 | 330 | 330 | 31,500 | 330 |
2018-02-06 | 332 | 332 | 330 | 330 | 116,100 | 330 |
2018-02-05 | 333 | 334 | 332 | 332 | 78,800 | 332 |
2018-02-02 | 333 | 334 | 331 | 334 | 29,000 | 334 |
2018-02-01 | 333 | 335 | 333 | 335 | 6,900 | 335 |
2018-01-31 | 335 | 337 | 333 | 334 | 68,300 | 334 |
2018-01-30 | 336 | 338 | 335 | 336 | 12,200 | 336 |
2018-01-29 | 338 | 341 | 337 | 337 | 45,700 | 337 |
2018-01-26 | 337 | 338 | 335 | 338 | 8,600 | 338 |
2018-01-25 | 336 | 339 | 336 | 338 | 5,700 | 338 |
2018-01-24 | 339 | 340 | 335 | 339 | 109,100 | 339 |
2018-01-23 | 338 | 339 | 334 | 337 | 39,700 | 337 |
2018-01-22 | 334 | 334 | 332 | 333 | 14,200 | 333 |
2018-01-19 | 338 | 338 | 333 | 333 | 11,600 | 333 |
2018-01-18 | 338 | 339 | 333 | 334 | 48,200 | 334 |
2018-01-17 | 336 | 337 | 336 | 336 | 11,900 | 336 |
2018-01-16 | 339 | 339 | 335 | 336 | 27,200 | 336 |
2018-01-15 | 332 | 337 | 332 | 337 | 13,500 | 337 |
2018-01-12 | 326 | 330 | 326 | 328 | 37,700 | 328 |
2018-01-11 | 324 | 326 | 323 | 325 | 16,700 | 325 |
2018-01-10 | 325 | 329 | 324 | 328 | 52,400 | 328 |
2018-01-09 | 327 | 328 | 325 | 327 | 38,300 | 327 |
2018-01-05 | 325 | 327 | 324 | 327 | 14,700 | 327 |
2018-01-04 | 326 | 329 | 324 | 327 | 30,700 | 327 |
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