8944 (株)ランドビジネス の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 735 | 737 | 735 | 735 | 5,700 | 735 |
2019-12-27 | 737 | 739 | 736 | 738 | 2,400 | 738 |
2019-12-26 | 735 | 737 | 735 | 737 | 5,700 | 737 |
2019-12-25 | 740 | 741 | 735 | 735 | 9,700 | 735 |
2019-12-24 | 740 | 743 | 740 | 740 | 9,000 | 740 |
2019-12-23 | 747 | 747 | 740 | 740 | 7,100 | 740 |
2019-12-20 | 755 | 755 | 745 | 746 | 15,900 | 746 |
2019-12-19 | 748 | 750 | 748 | 749 | 4,000 | 749 |
2019-12-18 | 748 | 750 | 748 | 748 | 5,000 | 748 |
2019-12-17 | 751 | 751 | 748 | 751 | 4,000 | 751 |
2019-12-16 | 749 | 751 | 748 | 751 | 3,700 | 751 |
2019-12-13 | 750 | 751 | 748 | 748 | 12,100 | 748 |
2019-12-12 | 748 | 750 | 748 | 750 | 5,100 | 750 |
2019-12-11 | 749 | 750 | 748 | 748 | 3,300 | 748 |
2019-12-10 | 760 | 760 | 748 | 749 | 4,700 | 749 |
2019-12-09 | 751 | 755 | 750 | 752 | 2,000 | 752 |
2019-12-06 | 750 | 760 | 750 | 751 | 6,300 | 751 |
2019-12-05 | 755 | 755 | 750 | 750 | 4,000 | 750 |
2019-12-04 | 752 | 760 | 750 | 750 | 3,500 | 750 |
2019-12-03 | 761 | 764 | 750 | 752 | 15,000 | 752 |
2019-12-02 | 766 | 766 | 760 | 761 | 10,300 | 761 |
2019-11-29 | 775 | 775 | 753 | 766 | 23,100 | 766 |
2019-11-28 | 785 | 793 | 775 | 782 | 30,500 | 782 |
2019-11-27 | 795 | 795 | 790 | 790 | 1,100 | 790 |
2019-11-26 | 795 | 798 | 795 | 795 | 4,900 | 795 |
2019-11-25 | 792 | 793 | 790 | 790 | 2,200 | 790 |
2019-11-22 | 798 | 798 | 791 | 791 | 2,500 | 791 |
2019-11-21 | 795 | 800 | 790 | 798 | 10,000 | 798 |
2019-11-20 | 801 | 810 | 791 | 799 | 14,500 | 799 |
2019-11-19 | 803 | 809 | 792 | 795 | 22,300 | 795 |
2019-11-18 | 780 | 780 | 773 | 773 | 800 | 773 |
2019-11-15 | 778 | 780 | 778 | 779 | 6,600 | 779 |
2019-11-14 | 777 | 778 | 775 | 775 | 3,200 | 775 |
2019-11-13 | 789 | 790 | 781 | 781 | 7,100 | 781 |
2019-11-12 | 780 | 786 | 780 | 781 | 12,600 | 781 |
2019-11-11 | 787 | 789 | 782 | 789 | 3,100 | 789 |
2019-11-08 | 775 | 790 | 770 | 787 | 10,200 | 787 |
2019-11-07 | 774 | 775 | 770 | 774 | 7,100 | 774 |
2019-11-06 | 774 | 779 | 770 | 779 | 5,500 | 779 |
2019-11-05 | 753 | 773 | 753 | 773 | 22,800 | 773 |
2019-11-01 | 755 | 755 | 753 | 754 | 1,200 | 754 |
2019-10-31 | 763 | 763 | 753 | 755 | 4,600 | 755 |
2019-10-30 | 756 | 763 | 756 | 763 | 14,600 | 763 |
2019-10-29 | 755 | 758 | 755 | 755 | 5,700 | 755 |
2019-10-28 | 755 | 758 | 753 | 753 | 2,200 | 753 |
2019-10-25 | 757 | 757 | 753 | 755 | 2,400 | 755 |
2019-10-24 | 762 | 762 | 755 | 755 | 2,400 | 755 |
2019-10-23 | 757 | 759 | 755 | 759 | 14,700 | 759 |
2019-10-21 | 758 | 763 | 758 | 763 | 3,300 | 763 |
2019-10-18 | 761 | 761 | 755 | 758 | 14,700 | 758 |
2019-10-17 | 757 | 759 | 756 | 757 | 3,800 | 757 |
2019-10-16 | 760 | 762 | 757 | 760 | 3,300 | 760 |
2019-10-15 | 763 | 763 | 755 | 759 | 4,700 | 759 |
2019-10-11 | 758 | 758 | 750 | 756 | 18,600 | 756 |
2019-10-10 | 758 | 758 | 755 | 755 | 1,200 | 755 |
2019-10-09 | 760 | 762 | 755 | 758 | 5,300 | 758 |
2019-10-08 | 760 | 762 | 760 | 760 | 8,700 | 760 |
2019-10-07 | 750 | 756 | 750 | 755 | 21,800 | 755 |
2019-10-04 | 756 | 763 | 752 | 763 | 4,000 | 763 |
2019-10-03 | 757 | 765 | 750 | 753 | 9,700 | 753 |
2019-10-02 | 756 | 765 | 756 | 759 | 4,400 | 759 |
2019-10-01 | 759 | 760 | 756 | 756 | 3,700 | 756 |
2019-09-30 | 761 | 770 | 756 | 756 | 3,500 | 756 |
2019-09-27 | 764 | 772 | 763 | 767 | 4,000 | 767 |
2019-09-26 | 764 | 767 | 760 | 766 | 8,500 | 766 |
2019-09-25 | 758 | 765 | 758 | 765 | 4,700 | 765 |
2019-09-24 | 759 | 764 | 757 | 761 | 6,000 | 761 |
2019-09-20 | 769 | 769 | 759 | 759 | 5,200 | 759 |
2019-09-19 | 759 | 770 | 759 | 770 | 9,400 | 770 |
2019-09-18 | 759 | 764 | 759 | 759 | 4,200 | 759 |
2019-09-17 | 769 | 769 | 759 | 759 | 9,800 | 759 |
2019-09-13 | 765 | 771 | 765 | 769 | 17,400 | 769 |
2019-09-12 | 769 | 774 | 769 | 769 | 8,700 | 769 |
2019-09-11 | 760 | 772 | 760 | 770 | 9,300 | 770 |
2019-09-10 | 765 | 765 | 759 | 761 | 9,000 | 761 |
2019-09-09 | 769 | 770 | 763 | 765 | 10,900 | 765 |
2019-09-06 | 766 | 767 | 764 | 765 | 1,300 | 765 |
2019-09-05 | 771 | 771 | 765 | 765 | 4,800 | 765 |
2019-09-04 | 765 | 767 | 763 | 763 | 1,900 | 763 |
2019-09-03 | 765 | 768 | 763 | 765 | 2,300 | 765 |
2019-09-02 | 768 | 775 | 764 | 764 | 1,200 | 764 |
2019-08-30 | 765 | 770 | 765 | 768 | 3,600 | 768 |
2019-08-29 | 765 | 768 | 765 | 765 | 3,200 | 765 |
2019-08-28 | 765 | 773 | 765 | 771 | 8,000 | 771 |
2019-08-27 | 767 | 782 | 765 | 765 | 4,900 | 765 |
2019-08-26 | 770 | 774 | 765 | 769 | 18,700 | 769 |
2019-08-23 | 775 | 780 | 775 | 775 | 8,100 | 775 |
2019-08-22 | 760 | 778 | 760 | 778 | 13,900 | 778 |
2019-08-21 | 764 | 768 | 763 | 763 | 2,800 | 763 |
2019-08-20 | 767 | 776 | 767 | 772 | 17,600 | 772 |
2019-08-19 | 765 | 769 | 765 | 766 | 4,500 | 766 |
2019-08-16 | 766 | 766 | 763 | 763 | 9,600 | 763 |
2019-08-15 | 764 | 766 | 764 | 766 | 8,400 | 766 |
2019-08-14 | 763 | 768 | 763 | 765 | 7,700 | 765 |
2019-08-13 | 765 | 766 | 760 | 764 | 25,800 | 764 |
2019-08-09 | 770 | 770 | 765 | 765 | 13,200 | 765 |
2019-08-08 | 766 | 770 | 765 | 765 | 2,700 | 765 |
2019-08-07 | 760 | 771 | 760 | 769 | 11,200 | 769 |
2019-08-06 | 758 | 766 | 758 | 760 | 18,200 | 760 |
2019-08-05 | 765 | 774 | 765 | 765 | 9,300 | 765 |
2019-08-02 | 771 | 772 | 759 | 759 | 13,400 | 759 |
2019-08-01 | 772 | 773 | 770 | 772 | 8,300 | 772 |
2019-07-31 | 780 | 781 | 771 | 771 | 15,400 | 771 |
2019-07-30 | 779 | 780 | 773 | 775 | 10,200 | 775 |
2019-07-29 | 775 | 778 | 775 | 777 | 4,400 | 777 |
2019-07-26 | 775 | 785 | 775 | 775 | 13,200 | 775 |
2019-07-25 | 780 | 780 | 776 | 779 | 2,300 | 779 |
2019-07-24 | 775 | 781 | 775 | 780 | 14,400 | 780 |
2019-07-23 | 773 | 775 | 772 | 773 | 1,300 | 773 |
2019-07-22 | 779 | 779 | 770 | 771 | 9,200 | 771 |
2019-07-19 | 770 | 775 | 770 | 775 | 7,400 | 775 |
2019-07-18 | 770 | 773 | 767 | 773 | 16,500 | 773 |
2019-07-17 | 770 | 779 | 770 | 773 | 6,000 | 773 |
2019-07-16 | 773 | 780 | 771 | 777 | 3,800 | 777 |
2019-07-12 | 779 | 779 | 771 | 771 | 3,100 | 771 |
2019-07-11 | 770 | 773 | 768 | 770 | 14,300 | 770 |
2019-07-10 | 773 | 776 | 751 | 760 | 46,700 | 760 |
2019-07-09 | 773 | 776 | 773 | 773 | 10,200 | 773 |
2019-07-08 | 773 | 776 | 773 | 773 | 8,300 | 773 |
2019-07-05 | 773 | 779 | 773 | 773 | 8,200 | 773 |
2019-07-04 | 776 | 779 | 775 | 776 | 5,300 | 776 |
2019-07-03 | 776 | 780 | 775 | 776 | 4,400 | 776 |
2019-07-02 | 780 | 784 | 778 | 778 | 4,900 | 778 |
2019-07-01 | 788 | 788 | 775 | 781 | 7,600 | 781 |
2019-06-28 | 779 | 785 | 777 | 777 | 5,300 | 777 |
2019-06-27 | 778 | 787 | 777 | 777 | 5,200 | 777 |
2019-06-26 | 781 | 786 | 780 | 780 | 6,300 | 780 |
2019-06-25 | 796 | 797 | 783 | 784 | 3,100 | 784 |
2019-06-24 | 791 | 797 | 782 | 785 | 3,300 | 785 |
2019-06-21 | 800 | 801 | 793 | 793 | 6,700 | 793 |
2019-06-20 | 799 | 800 | 794 | 795 | 5,600 | 795 |
2019-06-19 | 788 | 800 | 786 | 792 | 13,000 | 792 |
2019-06-18 | 781 | 789 | 781 | 786 | 4,900 | 786 |
2019-06-17 | 779 | 783 | 779 | 783 | 3,300 | 783 |
2019-06-14 | 783 | 791 | 780 | 786 | 5,500 | 786 |
2019-06-13 | 784 | 784 | 781 | 781 | 3,600 | 781 |
2019-06-12 | 791 | 794 | 784 | 788 | 3,600 | 788 |
2019-06-11 | 782 | 802 | 781 | 797 | 13,600 | 797 |
2019-06-10 | 788 | 788 | 782 | 784 | 2,200 | 784 |
2019-06-07 | 787 | 787 | 775 | 783 | 2,000 | 783 |
2019-06-06 | 788 | 788 | 781 | 787 | 5,000 | 787 |
2019-06-05 | 782 | 785 | 778 | 783 | 5,500 | 783 |
2019-06-04 | 772 | 780 | 770 | 780 | 11,700 | 780 |
2019-06-03 | 771 | 777 | 771 | 772 | 3,800 | 772 |
2019-05-31 | 770 | 773 | 770 | 773 | 3,400 | 773 |
2019-05-30 | 780 | 780 | 771 | 773 | 3,800 | 773 |
2019-05-29 | 771 | 780 | 770 | 779 | 16,700 | 779 |
2019-05-28 | 771 | 777 | 769 | 773 | 3,500 | 773 |
2019-05-27 | 779 | 782 | 775 | 778 | 8,600 | 778 |
2019-05-24 | 770 | 773 | 770 | 770 | 10,800 | 770 |
2019-05-23 | 777 | 781 | 767 | 768 | 28,500 | 768 |
2019-05-22 | 779 | 779 | 771 | 772 | 7,300 | 772 |
2019-05-21 | 789 | 791 | 775 | 775 | 7,300 | 775 |
2019-05-20 | 794 | 809 | 793 | 793 | 24,400 | 793 |
2019-05-17 | 788 | 799 | 788 | 798 | 7,200 | 798 |
2019-05-16 | 772 | 793 | 772 | 788 | 9,800 | 788 |
2019-05-15 | 778 | 778 | 764 | 772 | 18,800 | 772 |
2019-05-14 | 777 | 778 | 771 | 774 | 15,300 | 774 |
2019-05-13 | 775 | 784 | 775 | 777 | 26,100 | 777 |
2019-05-10 | 777 | 784 | 770 | 771 | 34,500 | 771 |
2019-05-09 | 772 | 783 | 770 | 770 | 15,700 | 770 |
2019-05-08 | 774 | 777 | 766 | 772 | 36,700 | 772 |
2019-05-07 | 779 | 782 | 773 | 775 | 9,500 | 775 |
2019-04-26 | 797 | 798 | 781 | 783 | 11,000 | 783 |
2019-04-25 | 778 | 804 | 778 | 804 | 80,800 | 804 |
2019-04-24 | 777 | 782 | 768 | 772 | 17,600 | 772 |
2019-04-23 | 780 | 781 | 766 | 774 | 21,000 | 774 |
2019-04-22 | 788 | 788 | 770 | 776 | 20,700 | 776 |
2019-04-19 | 793 | 794 | 772 | 778 | 23,800 | 778 |
2019-04-18 | 783 | 799 | 774 | 799 | 27,500 | 799 |
2019-04-17 | 795 | 798 | 777 | 783 | 12,300 | 783 |
2019-04-16 | 798 | 800 | 777 | 800 | 16,300 | 800 |
2019-04-15 | 794 | 799 | 786 | 799 | 16,500 | 799 |
2019-04-12 | 790 | 790 | 770 | 789 | 23,200 | 789 |
2019-04-11 | 792 | 798 | 776 | 797 | 17,300 | 797 |
2019-04-10 | 782 | 793 | 771 | 792 | 15,800 | 792 |
2019-04-09 | 785 | 788 | 772 | 782 | 11,300 | 782 |
2019-04-08 | 792 | 792 | 773 | 777 | 15,600 | 777 |
2019-04-05 | 779 | 794 | 770 | 790 | 21,900 | 790 |
2019-04-04 | 778 | 797 | 777 | 779 | 10,000 | 779 |
2019-04-03 | 789 | 796 | 778 | 787 | 15,400 | 787 |
2019-04-02 | 808 | 808 | 789 | 791 | 10,700 | 791 |
2019-04-01 | 805 | 827 | 805 | 808 | 24,000 | 808 |
2019-03-29 | 787 | 815 | 787 | 806 | 16,000 | 806 |
2019-03-28 | 804 | 804 | 783 | 789 | 14,700 | 789 |
2019-03-27 | 819 | 820 | 799 | 811 | 9,400 | 811 |
2019-03-26 | 785 | 818 | 781 | 808 | 37,800 | 808 |
2019-03-25 | 782 | 802 | 782 | 788 | 10,000 | 788 |
2019-03-22 | 777 | 797 | 777 | 797 | 9,900 | 797 |
2019-03-20 | 780 | 793 | 771 | 777 | 18,100 | 777 |
2019-03-19 | 784 | 784 | 776 | 782 | 12,200 | 782 |
2019-03-18 | 795 | 798 | 780 | 784 | 21,600 | 784 |
2019-03-15 | 810 | 819 | 798 | 798 | 16,000 | 798 |
2019-03-14 | 814 | 826 | 809 | 809 | 24,000 | 809 |
2019-03-13 | 807 | 815 | 803 | 811 | 15,900 | 811 |
2019-03-12 | 799 | 813 | 797 | 809 | 21,700 | 809 |
2019-03-11 | 777 | 802 | 777 | 802 | 12,700 | 802 |
2019-03-08 | 774 | 785 | 764 | 781 | 24,400 | 781 |
2019-03-07 | 769 | 779 | 763 | 776 | 27,900 | 776 |
2019-03-06 | 783 | 783 | 770 | 770 | 21,900 | 770 |
2019-03-05 | 781 | 785 | 781 | 783 | 9,200 | 783 |
2019-03-04 | 789 | 790 | 781 | 786 | 17,800 | 786 |
2019-03-01 | 796 | 803 | 789 | 789 | 18,800 | 789 |
2019-02-28 | 819 | 829 | 804 | 806 | 21,000 | 806 |
2019-02-27 | 787 | 815 | 787 | 813 | 25,200 | 813 |
2019-02-26 | 801 | 801 | 785 | 790 | 12,200 | 790 |
2019-02-25 | 791 | 809 | 791 | 808 | 14,700 | 808 |
2019-02-22 | 811 | 811 | 782 | 789 | 16,600 | 789 |
2019-02-21 | 819 | 832 | 803 | 804 | 28,900 | 804 |
2019-02-20 | 797 | 829 | 792 | 816 | 54,000 | 816 |
2019-02-19 | 779 | 799 | 779 | 797 | 18,800 | 797 |
2019-02-18 | 771 | 780 | 770 | 779 | 14,400 | 779 |
2019-02-15 | 774 | 789 | 770 | 771 | 17,700 | 771 |
2019-02-14 | 774 | 777 | 770 | 775 | 15,400 | 775 |
2019-02-13 | 776 | 777 | 770 | 770 | 29,900 | 770 |
2019-02-12 | 772 | 797 | 770 | 770 | 40,700 | 770 |
2019-02-08 | 777 | 777 | 770 | 770 | 49,500 | 770 |
2019-02-07 | 780 | 788 | 775 | 777 | 19,700 | 777 |
2019-02-06 | 785 | 798 | 775 | 775 | 42,700 | 775 |
2019-02-05 | 756 | 800 | 755 | 800 | 48,000 | 800 |
2019-02-04 | 756 | 767 | 755 | 758 | 46,200 | 758 |
2019-02-01 | 765 | 769 | 760 | 760 | 75,600 | 760 |
2019-01-31 | 771 | 781 | 760 | 765 | 122,300 | 765 |
2019-01-30 | 780 | 791 | 770 | 771 | 58,100 | 771 |
2019-01-29 | 780 | 795 | 777 | 780 | 61,700 | 780 |
2019-01-28 | 783 | 798 | 778 | 780 | 83,000 | 780 |
2019-01-25 | 805 | 810 | 781 | 781 | 39,500 | 781 |
2019-01-24 | 800 | 815 | 800 | 803 | 34,000 | 803 |
2019-01-23 | 794 | 807 | 791 | 804 | 22,500 | 804 |
2019-01-22 | 810 | 810 | 791 | 794 | 13,500 | 794 |
2019-01-21 | 787 | 800 | 781 | 790 | 23,000 | 790 |
2019-01-18 | 800 | 808 | 778 | 787 | 57,000 | 787 |
2019-01-17 | 769 | 794 | 767 | 778 | 63,500 | 778 |
2019-01-16 | 783 | 820 | 765 | 768 | 75,700 | 768 |
2019-01-15 | 780 | 795 | 765 | 786 | 41,100 | 786 |
2019-01-11 | 819 | 823 | 777 | 782 | 67,200 | 782 |
2019-01-10 | 764 | 807 | 755 | 797 | 92,100 | 797 |
2019-01-09 | 770 | 794 | 750 | 764 | 172,900 | 764 |
2019-01-08 | 794 | 831 | 760 | 761 | 151,100 | 761 |
2019-01-07 | 814 | 850 | 776 | 779 | 215,700 | 779 |
2019-01-04 | 747 | 814 | 740 | 806 | 154,700 | 806 |
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