2981 (株)ランディックスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	3,015	3,015	2,896	2,896	10,300	2,896
2021-12-29	2,988	3,065	2,972	2,976	10,300	2,976
2021-12-28	2,937	2,970	2,865	2,970	12,300	2,970
2021-12-27	3,140	3,140	2,918	2,937	9,600	2,937
2021-12-24	3,125	3,185	3,015	3,070	13,500	3,070
2021-12-23	2,965	3,130	2,965	3,105	16,800	3,105
2021-12-22	2,829	2,985	2,829	2,965	15,400	2,965
2021-12-21	2,844	2,872	2,652	2,822	16,400	2,822
2021-12-20	2,754	2,850	2,726	2,762	20,400	2,762
2021-12-17	2,890	2,890	2,700	2,754	32,500	2,754
2021-12-16	3,115	3,135	2,853	2,862	39,000	2,862
2021-12-15	2,823	2,995	2,823	2,972	20,300	2,972
2021-12-14	2,858	2,871	2,762	2,825	27,100	2,825
2021-12-13	3,340	3,410	2,859	2,890	93,400	2,890
2021-12-10	3,495	3,495	3,280	3,340	16,100	3,340
2021-12-09	3,600	3,680	3,415	3,455	36,800	3,455
2021-12-08	3,980	3,980	3,595	3,650	41,300	3,650
2021-12-07	3,640	3,850	3,535	3,820	31,300	3,820
2021-12-06	3,445	3,550	3,360	3,500	18,300	3,500
2021-12-03	3,195	3,500	3,175	3,500	25,900	3,500
2021-12-02	3,355	3,425	3,145	3,150	30,600	3,150
2021-12-01	3,250	3,610	3,080	3,495	56,800	3,495
2021-11-30	3,530	3,700	3,230	3,330	38,200	3,330
2021-11-29	4,000	4,000	3,595	3,600	61,800	3,600
2021-11-26	4,090	4,135	3,885	4,020	55,100	4,020
2021-11-25	3,835	4,100	3,680	3,990	55,900	3,990
2021-11-24	3,565	3,935	3,420	3,835	64,800	3,835
2021-11-22	3,675	4,035	3,515	3,530	118,600	3,530
2021-11-19	3,470	3,495	3,410	3,495	10,100	3,495
2021-11-18	3,255	3,435	3,255	3,435	15,000	3,435
2021-11-17	3,300	3,300	3,215	3,255	10,400	3,255
2021-11-16	3,135	3,315	3,135	3,300	18,200	3,300
2021-11-15	3,290	3,450	3,125	3,125	31,800	3,125
2021-11-12	2,900	3,250	2,838	3,200	36,300	3,200
2021-11-11	2,970	3,030	2,931	2,987	21,800	2,987
2021-11-10	2,841	2,998	2,841	2,938	25,600	2,938
2021-11-09	2,805	2,820	2,799	2,818	7,800	2,818
2021-11-08	2,799	2,799	2,760	2,777	5,300	2,777
2021-11-05	2,822	2,850	2,732	2,785	8,800	2,785
2021-11-04	2,708	2,844	2,695	2,810	11,400	2,810
2021-11-02	2,626	2,687	2,615	2,658	4,800	2,658
2021-11-01	2,605	2,632	2,586	2,605	3,500	2,605
2021-10-29	2,606	2,606	2,536	2,576	5,400	2,576
2021-10-28	2,634	2,634	2,600	2,627	2,200	2,627
2021-10-27	2,625	2,639	2,615	2,634	2,700	2,634
2021-10-26	2,686	2,686	2,615	2,628	6,100	2,628
2021-10-25	2,716	2,725	2,658	2,658	5,600	2,658
2021-10-22	2,637	2,740	2,637	2,735	8,400	2,735
2021-10-21	2,750	2,750	2,605	2,605	10,800	2,605
2021-10-20	2,747	2,747	2,612	2,728	16,000	2,728
2021-10-19	2,513	2,746	2,513	2,746	41,500	2,746
2021-10-18	2,418	2,497	2,384	2,497	9,200	2,497
2021-10-15	2,320	2,399	2,320	2,398	4,200	2,398
2021-10-14	2,317	2,340	2,245	2,312	7,200	2,312
2021-10-13	2,325	2,326	2,309	2,314	700	2,314
2021-10-12	2,351	2,390	2,324	2,326	2,300	2,326
2021-10-11	2,385	2,385	2,340	2,351	1,700	2,351
2021-10-08	2,345	2,370	2,335	2,335	1,400	2,335
2021-10-07	2,332	2,364	2,304	2,347	5,000	2,347
2021-10-06	2,204	2,317	2,188	2,282	68,900	2,282
2021-10-05	2,240	2,240	2,126	2,204	11,000	2,204
2021-10-04	2,337	2,338	2,151	2,250	11,900	2,250
2021-10-01	2,410	2,410	2,330	2,336	4,400	2,336
2021-09-30	2,397	2,423	2,396	2,399	4,500	2,399
2021-09-29	2,342	2,378	2,342	2,355	3,500	2,355
2021-09-28	2,385	2,410	2,385	2,392	4,900	2,392
2021-09-27	2,369	2,391	2,369	2,383	1,800	2,383
2021-09-24	2,389	2,389	2,350	2,369	4,900	2,369
2021-09-22	2,310	2,311	2,270	2,310	5,000	2,310
2021-09-21	2,316	2,326	2,263	2,299	8,700	2,299
2021-09-17	2,450	2,480	2,406	2,407	6,300	2,407
2021-09-16	2,436	2,436	2,387	2,427	4,100	2,427
2021-09-15	2,370	2,440	2,370	2,435	6,500	2,435
2021-09-14	2,368	2,383	2,350	2,368	3,900	2,368
2021-09-13	2,372	2,384	2,340	2,368	4,200	2,368
2021-09-10	2,378	2,384	2,344	2,372	6,000	2,372
2021-09-09	2,393	2,393	2,330	2,335	6,300	2,335
2021-09-08	2,410	2,412	2,395	2,395	3,400	2,395
2021-09-07	2,414	2,424	2,397	2,406	5,100	2,406
2021-09-06	2,410	2,437	2,399	2,414	4,500	2,414
2021-09-03	2,407	2,430	2,401	2,410	3,700	2,410
2021-09-02	2,412	2,423	2,412	2,414	800	2,414
2021-09-01	2,410	2,436	2,384	2,436	4,800	2,436
2021-08-31	2,450	2,450	2,380	2,425	6,200	2,425
2021-08-30	2,478	2,490	2,450	2,450	5,600	2,450
2021-08-27	2,477	2,477	2,445	2,450	2,200	2,450
2021-08-26	2,450	2,475	2,410	2,459	6,300	2,459
2021-08-25	2,447	2,447	2,400	2,418	2,500	2,418
2021-08-24	2,345	2,370	2,325	2,370	5,600	2,370
2021-08-23	2,381	2,381	2,326	2,359	3,000	2,359
2021-08-20	2,370	2,400	2,350	2,355	5,200	2,355
2021-08-19	2,390	2,424	2,370	2,370	4,600	2,370
2021-08-18	2,371	2,450	2,371	2,426	6,500	2,426
2021-08-17	2,350	2,421	2,350	2,421	5,800	2,421
2021-08-16	2,480	2,493	2,354	2,354	22,100	2,354
2021-08-13	2,519	2,560	2,460	2,499	20,400	2,499
2021-08-12	2,535	2,535	2,434	2,519	42,100	2,519
2021-08-11	2,560	2,600	2,480	2,508	62,300	2,508
2021-08-10	2,268	2,278	2,211	2,271	22,600	2,271
2021-08-06	2,060	2,189	2,060	2,168	8,900	2,168
2021-08-05	2,093	2,122	2,055	2,055	6,300	2,055
2021-08-04	2,259	2,259	2,115	2,143	12,100	2,143
2021-08-03	2,207	2,247	2,150	2,239	13,400	2,239
2021-08-02	2,500	2,500	2,251	2,251	26,700	2,251
2021-07-30	2,497	2,519	2,463	2,500	23,600	2,500
2021-07-29	2,372	2,505	2,372	2,505	33,200	2,505
2021-07-28	2,419	2,419	2,305	2,370	13,300	2,370
2021-07-27	2,475	2,517	2,342	2,419	31,100	2,419
2021-07-26	2,377	2,441	2,310	2,439	26,800	2,439
2021-07-21	2,170	2,340	2,132	2,249	57,200	2,249
2021-07-20	2,174	2,174	2,070	2,120	16,500	2,120
2021-07-19	2,001	2,247	2,001	2,124	47,400	2,124
2021-07-16	1,935	1,960	1,915	1,960	5,000	1,960
2021-07-15	1,954	1,954	1,929	1,935	2,500	1,935
2021-07-14	1,942	1,953	1,930	1,953	6,800	1,953
2021-07-13	1,924	1,942	1,924	1,941	1,800	1,941
2021-07-12	1,945	1,969	1,945	1,953	1,100	1,953
2021-07-09	1,902	1,925	1,900	1,925	2,700	1,925
2021-07-08	1,947	1,970	1,917	1,931	1,700	1,931
2021-07-07	1,910	1,989	1,910	1,957	900	1,957
2021-07-06	1,975	1,986	1,920	1,949	2,400	1,949
2021-07-05	1,968	1,984	1,947	1,971	3,400	1,971
2021-07-02	1,967	1,980	1,940	1,976	3,300	1,976
2021-07-01	1,978	1,980	1,929	1,929	3,100	1,929
2021-06-30	1,918	1,958	1,881	1,898	6,300	1,898
2021-06-29	1,972	1,974	1,950	1,950	2,400	1,950
2021-06-28	1,899	1,968	1,899	1,937	5,900	1,937
2021-06-25	1,863	1,920	1,863	1,897	4,200	1,897
2021-06-24	1,927	1,927	1,876	1,876	2,300	1,876
2021-06-23	1,855	1,879	1,855	1,856	4,300	1,856
2021-06-22	1,933	1,933	1,850	1,854	4,900	1,854
2021-06-21	1,850	1,889	1,845	1,853	3,600	1,853
2021-06-18	1,963	1,963	1,867	1,880	5,000	1,880
2021-06-17	1,900	1,935	1,900	1,935	3,300	1,935
2021-06-16	1,940	1,940	1,915	1,915	900	1,915
2021-06-15	1,940	1,940	1,924	1,924	1,000	1,924
2021-06-14	1,940	2,000	1,911	1,916	2,700	1,916
2021-06-11	1,982	1,982	1,912	1,912	4,600	1,912
2021-06-10	1,920	1,968	1,868	1,942	2,800	1,942
2021-06-09	1,989	1,989	1,920	1,920	3,200	1,920
2021-06-08	2,000	2,010	1,949	1,949	2,400	1,949
2021-06-07	1,999	1,999	1,970	1,994	3,500	1,994
2021-06-04	1,980	1,989	1,967	1,971	2,000	1,971
2021-06-03	1,914	1,979	1,893	1,979	8,700	1,979
2021-06-02	1,933	1,933	1,895	1,901	1,100	1,901
2021-06-01	1,805	1,934	1,805	1,920	9,500	1,920
2021-05-31	1,819	1,819	1,792	1,800	1,500	1,800
2021-05-28	1,807	1,829	1,780	1,800	7,900	1,800
2021-05-27	1,812	1,812	1,785	1,805	2,900	1,805
2021-05-26	1,827	1,853	1,822	1,830	1,800	1,830
2021-05-25	1,855	1,882	1,823	1,826	3,500	1,826
2021-05-24	1,957	1,957	1,854	1,854	8,400	1,854
2021-05-21	1,989	2,000	1,925	1,930	14,800	1,930
2021-05-20	1,924	1,971	1,901	1,964	16,100	1,964
2021-05-19	1,779	1,898	1,779	1,871	20,800	1,871
2021-05-18	1,703	1,805	1,700	1,805	17,500	1,805
2021-05-17	1,840	1,840	1,670	1,708	33,800	1,708
2021-05-14	1,668	1,668	1,619	1,640	8,100	1,640
2021-05-13	1,654	1,654	1,615	1,625	7,500	1,625
2021-05-12	1,687	1,687	1,638	1,669	4,000	1,669
2021-05-11	1,701	1,702	1,684	1,689	1,800	1,689
2021-05-10	1,704	1,706	1,696	1,706	1,400	1,706
2021-05-07	1,739	1,739	1,700	1,700	2,600	1,700
2021-05-06	1,707	1,717	1,707	1,708	1,400	1,708
2021-04-30	1,729	1,729	1,693	1,702	1,700	1,702
2021-04-28	1,722	1,722	1,700	1,720	4,300	1,720
2021-04-27	1,737	1,737	1,720	1,728	3,700	1,728
2021-04-26	1,780	1,780	1,729	1,746	6,700	1,746
2021-04-23	1,762	1,851	1,734	1,740	15,900	1,740
2021-04-22	1,778	1,780	1,743	1,762	2,500	1,762
2021-04-21	1,745	1,760	1,740	1,740	8,600	1,740
2021-04-20	1,740	1,749	1,737	1,740	5,000	1,740
2021-04-19	1,732	1,745	1,732	1,736	3,100	1,736
2021-04-16	1,733	1,747	1,730	1,730	2,700	1,730
2021-04-15	1,751	1,759	1,716	1,723	6,800	1,723
2021-04-14	1,775	1,786	1,733	1,750	8,600	1,750
2021-04-13	1,761	1,788	1,761	1,775	2,500	1,775
2021-04-12	1,764	1,779	1,750	1,775	1,700	1,775
2021-04-09	1,758	1,764	1,749	1,754	2,500	1,754
2021-04-08	1,751	1,755	1,744	1,752	800	1,752
2021-04-07	1,753	1,764	1,729	1,750	3,800	1,750
2021-04-06	1,754	1,764	1,742	1,753	3,000	1,753
2021-04-05	1,751	1,767	1,750	1,752	1,600	1,752
2021-04-02	1,789	1,789	1,750	1,753	4,200	1,753
2021-04-01	1,804	1,804	1,777	1,792	1,000	1,792
2021-03-31	1,772	1,804	1,772	1,804	800	1,804
2021-03-30	1,800	1,807	1,754	1,772	2,600	1,772
2021-03-29	1,810	1,829	1,806	1,825	1,600	1,825
2021-03-26	1,785	1,839	1,785	1,802	1,200	1,802
2021-03-25	1,769	1,784	1,760	1,784	1,500	1,784
2021-03-24	1,763	1,788	1,736	1,769	4,000	1,769
2021-03-23	1,850	1,850	1,750	1,786	8,500	1,786
2021-03-22	1,870	1,870	1,847	1,868	2,500	1,868
2021-03-19	1,832	1,872	1,832	1,872	2,400	1,872
2021-03-18	1,814	1,870	1,814	1,832	11,600	1,832
2021-03-17	1,808	1,821	1,773	1,814	4,100	1,814
2021-03-16	1,798	1,843	1,796	1,808	4,900	1,808
2021-03-15	1,799	1,799	1,765	1,789	6,900	1,789
2021-03-12	1,785	1,795	1,771	1,775	7,800	1,775
2021-03-11	1,750	1,779	1,750	1,771	9,200	1,771
2021-03-10	1,720	1,748	1,720	1,748	5,400	1,748
2021-03-09	1,733	1,735	1,700	1,716	4,000	1,716
2021-03-08	1,703	1,750	1,700	1,702	6,500	1,702
2021-03-05	1,714	1,730	1,671	1,700	8,400	1,700
2021-03-04	1,740	1,740	1,705	1,727	5,200	1,727
2021-03-03	1,740	1,751	1,731	1,731	6,400	1,731
2021-03-02	1,750	1,752	1,731	1,731	5,100	1,731
2021-03-01	1,733	1,765	1,727	1,750	9,000	1,750
2021-02-26	1,740	1,761	1,711	1,726	8,500	1,726
2021-02-25	1,709	1,751	1,709	1,749	11,800	1,749
2021-02-24	1,740	1,763	1,740	1,749	9,300	1,749
2021-02-22	1,646	1,715	1,646	1,715	5,000	1,715
2021-02-19	1,659	1,660	1,615	1,644	9,800	1,644
2021-02-18	1,701	1,701	1,686	1,686	4,100	1,686
2021-02-17	1,724	1,724	1,692	1,701	17,300	1,701
2021-02-16	1,727	1,745	1,703	1,716	21,000	1,716
2021-02-15	1,800	1,800	1,683	1,756	19,300	1,756
2021-02-12	1,807	1,880	1,807	1,874	25,600	1,874
2021-02-10	1,784	1,830	1,773	1,802	5,900	1,802
2021-02-09	1,738	1,761	1,738	1,745	4,800	1,745
2021-02-08	1,750	1,753	1,736	1,749	4,300	1,749
2021-02-05	1,738	1,738	1,720	1,726	1,200	1,726
2021-02-04	1,745	1,745	1,725	1,738	1,700	1,738
2021-02-03	1,750	1,765	1,745	1,745	3,100	1,745
2021-02-02	1,770	1,780	1,746	1,747	7,100	1,747
2021-02-01	1,710	1,763	1,710	1,760	6,600	1,760
2021-01-29	1,732	1,733	1,705	1,720	5,000	1,720
2021-01-28	1,701	1,731	1,701	1,706	9,500	1,706
2021-01-27	1,729	1,731	1,716	1,731	2,300	1,731
2021-01-26	1,730	1,750	1,699	1,729	9,800	1,729
2021-01-25	1,710	1,728	1,695	1,721	8,400	1,721
2021-01-22	1,700	1,733	1,689	1,700	14,100	1,700
2021-01-21	1,680	1,709	1,666	1,700	13,600	1,700
2021-01-20	1,694	1,694	1,656	1,678	6,700	1,678
2021-01-19	1,691	1,691	1,668	1,687	6,200	1,687
2021-01-18	1,682	1,694	1,634	1,639	8,400	1,639
2021-01-15	1,627	1,655	1,612	1,643	4,200	1,643
2021-01-14	1,655	1,655	1,620	1,627	7,100	1,627
2021-01-13	1,615	1,632	1,606	1,625	4,300	1,625
2021-01-12	1,594	1,640	1,594	1,615	5,900	1,615
2021-01-08	1,600	1,629	1,599	1,600	6,100	1,600
2021-01-07	1,584	1,613	1,578	1,587	3,800	1,587
2021-01-06	1,595	1,595	1,572	1,572	2,600	1,572
2021-01-05	1,623	1,623	1,590	1,595	4,900	1,595
2021-01-04	1,616	1,623	1,535	1,618	11,000	1,618

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2981 (株)ランディックス の時系列データ [2021年度]

2981 (株)ランディックスの時系列データ [2021年度]