2981 (株)ランディックスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,349	2,349	2,289	2,315	3,500	2,315
2022-12-29	2,254	2,314	2,234	2,257	4,300	2,257
2022-12-28	2,384	2,384	2,256	2,270	6,600	2,270
2022-12-27	2,321	2,325	2,290	2,290	4,000	2,290
2022-12-26	2,347	2,377	2,329	2,332	3,800	2,332
2022-12-23	2,297	2,355	2,220	2,355	6,400	2,355
2022-12-22	2,245	2,322	2,245	2,272	3,500	2,272
2022-12-21	2,246	2,313	2,200	2,252	18,500	2,252
2022-12-20	2,544	2,544	2,274	2,296	23,100	2,296
2022-12-19	2,478	2,634	2,477	2,566	12,500	2,566
2022-12-16	2,470	2,482	2,424	2,446	6,300	2,446
2022-12-15	2,510	2,530	2,475	2,530	3,400	2,530
2022-12-14	2,556	2,562	2,524	2,531	2,500	2,531
2022-12-13	2,607	2,614	2,518	2,563	5,600	2,563
2022-12-12	2,610	2,610	2,525	2,581	9,600	2,581
2022-12-09	2,471	2,598	2,440	2,598	14,900	2,598
2022-12-08	2,447	2,464	2,421	2,439	2,400	2,439
2022-12-07	2,442	2,458	2,411	2,447	2,100	2,447
2022-12-06	2,452	2,452	2,412	2,416	1,000	2,416
2022-12-05	2,469	2,469	2,415	2,415	4,100	2,415
2022-12-02	2,429	2,429	2,373	2,420	900	2,420
2022-12-01	2,368	2,415	2,368	2,400	3,400	2,400
2022-11-30	2,397	2,399	2,364	2,371	2,300	2,371
2022-11-29	2,370	2,390	2,363	2,363	1,700	2,363
2022-11-28	2,429	2,429	2,370	2,370	4,700	2,370
2022-11-25	2,450	2,463	2,429	2,429	1,800	2,429
2022-11-24	2,499	2,500	2,462	2,463	1,800	2,463
2022-11-22	2,430	2,481	2,430	2,476	1,600	2,476
2022-11-21	2,500	2,510	2,480	2,480	2,200	2,480
2022-11-18	2,459	2,499	2,420	2,480	2,800	2,480
2022-11-17	2,448	2,458	2,423	2,458	1,300	2,458
2022-11-16	2,359	2,467	2,359	2,448	8,800	2,448
2022-11-15	2,305	2,356	2,305	2,354	1,700	2,354
2022-11-14	2,372	2,405	2,321	2,325	13,400	2,325
2022-11-11	2,360	2,398	2,331	2,398	7,400	2,398
2022-11-10	2,290	2,314	2,267	2,303	2,400	2,303
2022-11-09	2,251	2,290	2,251	2,290	2,600	2,290
2022-11-08	2,265	2,274	2,246	2,251	800	2,251
2022-11-07	2,220	2,250	2,210	2,249	2,100	2,249
2022-11-04	2,220	2,222	2,212	2,220	900	2,220
2022-11-02	2,221	2,224	2,217	2,220	1,300	2,220
2022-11-01	2,240	2,247	2,205	2,246	1,900	2,246
2022-10-31	2,276	2,276	2,218	2,244	1,400	2,244
2022-10-28	2,259	2,261	2,250	2,251	1,500	2,251
2022-10-27	2,252	2,265	2,252	2,261	600	2,261
2022-10-26	2,260	2,263	2,240	2,263	2,100	2,263
2022-10-25	2,249	2,253	2,221	2,248	1,600	2,248
2022-10-24	2,259	2,265	2,217	2,244	2,300	2,244
2022-10-21	2,204	2,266	2,204	2,235	3,700	2,235
2022-10-20	2,235	2,235	2,183	2,204	1,700	2,204
2022-10-19	2,231	2,231	2,204	2,223	1,600	2,223
2022-10-18	2,201	2,250	2,197	2,230	2,500	2,230
2022-10-17	2,179	2,196	2,172	2,196	2,000	2,196
2022-10-14	2,201	2,201	2,185	2,185	600	2,185
2022-10-13	2,193	2,197	2,180	2,180	1,200	2,180
2022-10-12	2,196	2,196	2,171	2,193	1,000	2,193
2022-10-11	2,196	2,197	2,183	2,195	600	2,195
2022-10-07	2,185	2,215	2,180	2,182	1,900	2,182
2022-10-06	2,215	2,233	2,196	2,215	3,400	2,215
2022-10-05	2,229	2,229	2,189	2,215	2,100	2,215
2022-10-04	2,133	2,186	2,133	2,186	900	2,186
2022-10-03	2,175	2,175	2,110	2,132	1,300	2,132
2022-09-30	2,197	2,197	2,115	2,125	4,200	2,125
2022-09-29	2,193	2,193	2,145	2,165	17,900	2,165
2022-09-28	2,198	2,198	2,106	2,170	7,200	2,170
2022-09-27	2,188	2,214	2,188	2,188	1,000	2,188
2022-09-26	2,191	2,218	2,180	2,190	2,800	2,190
2022-09-22	2,186	2,218	2,185	2,191	1,400	2,191
2022-09-21	2,223	2,223	2,184	2,184	3,600	2,184
2022-09-20	2,199	2,223	2,175	2,186	2,800	2,186
2022-09-16	2,170	2,254	2,170	2,174	10,300	2,174
2022-09-15	2,246	2,255	2,225	2,233	3,700	2,233
2022-09-14	2,276	2,276	2,236	2,250	2,300	2,250
2022-09-13	2,267	2,297	2,267	2,276	2,000	2,276
2022-09-12	2,318	2,322	2,287	2,287	3,400	2,287
2022-09-09	2,275	2,280	2,224	2,274	4,000	2,274
2022-09-08	2,255	2,280	2,230	2,238	1,100	2,238
2022-09-07	2,225	2,236	2,225	2,230	1,700	2,230
2022-09-06	2,234	2,256	2,224	2,251	3,900	2,251
2022-09-05	2,240	2,250	2,230	2,234	9,700	2,234
2022-09-02	2,306	2,306	2,255	2,256	5,500	2,256
2022-09-01	2,272	2,313	2,272	2,306	3,700	2,306
2022-08-31	2,307	2,318	2,280	2,280	3,200	2,280
2022-08-30	2,316	2,316	2,288	2,294	1,700	2,294
2022-08-29	2,280	2,326	2,277	2,277	6,500	2,277
2022-08-26	2,336	2,350	2,323	2,323	2,800	2,323
2022-08-25	2,342	2,368	2,323	2,343	3,600	2,343
2022-08-24	2,350	2,350	2,342	2,342	300	2,342
2022-08-23	2,322	2,333	2,316	2,330	3,600	2,330
2022-08-22	2,371	2,371	2,320	2,341	12,300	2,341
2022-08-19	2,378	2,463	2,370	2,370	7,100	2,370
2022-08-18	2,407	2,407	2,380	2,386	8,400	2,386
2022-08-17	2,438	2,462	2,407	2,407	5,900	2,407
2022-08-16	2,511	2,511	2,440	2,441	4,100	2,441
2022-08-15	2,506	2,507	2,467	2,474	15,900	2,474
2022-08-12	2,494	2,647	2,462	2,617	24,200	2,617
2022-08-10	2,450	2,477	2,435	2,457	3,300	2,457
2022-08-09	2,435	2,530	2,435	2,452	2,700	2,452
2022-08-08	2,535	2,551	2,407	2,461	8,300	2,461
2022-08-05	2,500	2,539	2,485	2,520	3,000	2,520
2022-08-04	2,510	2,536	2,465	2,483	8,500	2,483
2022-08-03	2,421	2,539	2,421	2,498	4,700	2,498
2022-08-02	2,485	2,485	2,367	2,413	5,800	2,413
2022-08-01	2,510	2,537	2,485	2,485	2,000	2,485
2022-07-29	2,552	2,593	2,483	2,483	5,700	2,483
2022-07-28	2,498	2,535	2,480	2,535	4,100	2,535
2022-07-27	2,469	2,498	2,460	2,498	1,300	2,498
2022-07-26	2,423	2,479	2,423	2,469	600	2,469
2022-07-25	2,425	2,445	2,408	2,423	4,300	2,423
2022-07-22	2,529	2,540	2,475	2,475	5,000	2,475
2022-07-21	2,470	2,541	2,470	2,529	2,900	2,529
2022-07-20	2,590	2,618	2,467	2,467	15,200	2,467
2022-07-19	2,471	2,570	2,408	2,547	16,000	2,547
2022-07-15	2,293	2,361	2,293	2,321	1,100	2,321
2022-07-14	2,293	2,373	2,292	2,292	4,000	2,292
2022-07-13	2,273	2,343	2,235	2,343	4,700	2,343
2022-07-12	2,251	2,259	2,223	2,223	1,200	2,223
2022-07-11	2,310	2,310	2,260	2,282	2,800	2,282
2022-07-08	2,298	2,358	2,260	2,260	1,900	2,260
2022-07-07	2,300	2,347	2,276	2,347	600	2,347
2022-07-06	2,334	2,348	2,255	2,348	3,300	2,348
2022-07-05	2,371	2,430	2,331	2,358	3,100	2,358
2022-07-04	2,414	2,414	2,323	2,371	4,900	2,371
2022-07-01	2,273	2,340	2,273	2,297	5,200	2,297
2022-06-30	2,335	2,335	2,251	2,273	5,600	2,273
2022-06-29	2,187	2,335	2,180	2,335	5,400	2,335
2022-06-28	2,250	2,250	2,180	2,189	3,700	2,189
2022-06-27	2,388	2,394	2,251	2,251	11,700	2,251
2022-06-24	2,268	2,387	2,231	2,364	26,600	2,364
2022-06-23	2,155	2,280	2,149	2,268	15,100	2,268
2022-06-22	2,155	2,181	2,005	2,155	20,500	2,155
2022-06-21	1,987	2,135	1,987	2,118	16,200	2,118
2022-06-20	1,980	1,984	1,955	1,965	3,200	1,965
2022-06-17	1,944	1,972	1,915	1,972	7,400	1,972
2022-06-16	1,962	1,970	1,956	1,956	1,400	1,956
2022-06-15	1,984	1,986	1,955	1,962	1,400	1,962
2022-06-14	1,985	1,985	1,933	1,984	4,700	1,984
2022-06-13	2,003	2,003	1,985	1,995	4,600	1,995
2022-06-10	2,004	2,024	2,004	2,011	2,400	2,011
2022-06-09	2,017	2,050	2,011	2,036	3,800	2,036
2022-06-08	1,998	2,037	1,998	2,037	3,600	2,037
2022-06-07	2,024	2,035	1,991	1,991	3,800	1,991
2022-06-06	2,013	2,013	1,986	2,001	2,500	2,001
2022-06-03	2,027	2,032	2,010	2,013	3,100	2,013
2022-06-02	2,070	2,070	2,015	2,030	5,600	2,030
2022-06-01	1,973	2,041	1,972	2,020	26,100	2,020
2022-05-31	2,049	2,075	1,970	1,973	17,500	1,973
2022-05-30	2,027	2,054	2,000	2,021	5,800	2,021
2022-05-27	1,980	2,027	1,970	2,027	4,700	2,027
2022-05-26	1,990	2,013	1,955	1,970	7,600	1,970
2022-05-25	2,055	2,055	1,951	1,990	22,600	1,990
2022-05-24	2,120	2,120	2,060	2,074	6,700	2,074
2022-05-23	2,104	2,148	2,068	2,095	11,700	2,095
2022-05-20	2,066	2,125	2,066	2,121	1,900	2,121
2022-05-19	2,091	2,130	2,038	2,073	21,200	2,073
2022-05-18	2,150	2,235	2,120	2,121	5,600	2,121
2022-05-17	2,133	2,153	2,103	2,141	2,200	2,141
2022-05-16	2,169	2,188	2,125	2,180	9,200	2,180
2022-05-13	2,157	2,267	2,099	2,099	32,500	2,099
2022-05-12	2,319	2,319	2,200	2,207	9,900	2,207
2022-05-11	2,319	2,438	2,233	2,369	11,600	2,369
2022-05-10	2,329	2,329	2,205	2,319	8,100	2,319
2022-05-09	2,270	2,350	2,230	2,350	10,300	2,350
2022-05-06	2,290	2,340	2,259	2,268	1,600	2,268
2022-05-02	2,257	2,355	2,254	2,309	2,400	2,309
2022-04-28	2,244	2,307	2,232	2,257	4,200	2,257
2022-04-27	2,191	2,235	2,157	2,182	6,500	2,182
2022-04-26	2,245	2,293	2,231	2,241	4,000	2,241
2022-04-25	2,281	2,281	2,220	2,220	8,300	2,220
2022-04-22	2,375	2,389	2,300	2,331	5,300	2,331
2022-04-21	2,395	2,395	2,347	2,375	2,100	2,375
2022-04-20	2,351	2,358	2,315	2,358	3,500	2,358
2022-04-19	2,405	2,424	2,251	2,382	5,100	2,382
2022-04-18	2,292	2,355	2,265	2,355	6,800	2,355
2022-04-15	2,353	2,363	2,309	2,322	2,900	2,322
2022-04-14	2,431	2,439	2,394	2,395	2,100	2,395
2022-04-13	2,399	2,452	2,372	2,430	4,000	2,430
2022-04-12	2,360	2,404	2,347	2,394	4,000	2,394
2022-04-11	2,505	2,539	2,365	2,395	10,500	2,395
2022-04-08	2,447	2,506	2,413	2,501	5,600	2,501
2022-04-07	2,438	2,457	2,362	2,456	6,800	2,456
2022-04-06	2,500	2,551	2,407	2,480	7,900	2,480
2022-04-05	2,600	2,637	2,517	2,537	12,400	2,537
2022-04-04	2,474	2,576	2,428	2,550	11,600	2,550
2022-04-01	2,353	2,427	2,282	2,427	5,800	2,427
2022-03-31	2,263	2,370	2,263	2,353	5,800	2,353
2022-03-30	2,309	2,319	2,212	2,277	5,500	2,277
2022-03-29	2,240	2,287	2,230	2,264	5,100	2,264
2022-03-28	2,290	2,290	2,178	2,230	9,000	2,230
2022-03-25	2,395	2,395	2,281	2,281	6,900	2,281
2022-03-24	2,270	2,343	2,251	2,321	4,100	2,321
2022-03-23	2,338	2,424	2,281	2,302	14,900	2,302
2022-03-22	2,382	2,382	2,260	2,338	17,500	2,338
2022-03-18	2,393	2,393	2,252	2,330	12,600	2,330
2022-03-17	2,300	2,388	2,268	2,273	5,800	2,273
2022-03-16	2,241	2,259	2,216	2,259	3,100	2,259
2022-03-15	2,161	2,215	2,107	2,215	6,200	2,215
2022-03-14	2,177	2,244	2,177	2,211	4,700	2,211
2022-03-11	2,185	2,194	2,135	2,194	2,500	2,194
2022-03-10	2,166	2,233	2,136	2,185	6,400	2,185
2022-03-09	2,098	2,135	2,051	2,066	3,300	2,066
2022-03-08	2,134	2,209	2,072	2,098	12,400	2,098
2022-03-07	2,250	2,250	2,133	2,197	13,700	2,197
2022-03-04	2,370	2,370	2,253	2,334	13,000	2,334
2022-03-03	2,520	2,520	2,399	2,418	11,400	2,418
2022-03-02	2,503	2,540	2,388	2,470	19,800	2,470
2022-03-01	2,453	2,549	2,437	2,533	20,000	2,533
2022-02-28	2,222	2,403	2,207	2,403	35,900	2,403
2022-02-25	2,059	2,289	2,050	2,195	35,200	2,195
2022-02-24	2,039	2,053	1,932	1,965	18,900	1,965
2022-02-22	2,008	2,100	2,006	2,069	12,700	2,069
2022-02-21	2,100	2,100	2,031	2,040	3,800	2,040
2022-02-18	2,030	2,120	1,985	2,120	14,800	2,120
2022-02-17	2,110	2,119	2,025	2,058	11,800	2,058
2022-02-16	2,119	2,119	2,000	2,068	24,000	2,068
2022-02-15	2,223	2,250	2,015	2,044	56,800	2,044
2022-02-14	2,230	2,321	2,138	2,245	36,400	2,245
2022-02-10	2,300	2,348	2,208	2,326	9,400	2,326
2022-02-09	2,154	2,280	2,135	2,264	10,300	2,264
2022-02-08	2,187	2,201	2,121	2,154	8,900	2,154
2022-02-07	2,250	2,250	2,178	2,192	6,600	2,192
2022-02-04	2,189	2,324	2,154	2,244	11,000	2,244
2022-02-03	2,341	2,341	2,210	2,227	18,600	2,227
2022-02-02	2,200	2,400	2,200	2,400	7,500	2,400
2022-02-01	2,156	2,263	2,150	2,191	28,000	2,191
2022-01-31	2,069	2,145	2,050	2,094	10,400	2,094
2022-01-28	2,040	2,080	1,917	2,020	20,500	2,020
2022-01-27	2,202	2,202	1,985	2,027	33,700	2,027
2022-01-26	2,121	2,225	2,120	2,173	6,200	2,173
2022-01-25	2,242	2,313	2,140	2,140	13,400	2,140
2022-01-24	2,152	2,303	2,113	2,292	8,700	2,292
2022-01-21	2,215	2,234	2,170	2,202	14,500	2,202
2022-01-20	2,112	2,330	2,112	2,315	17,100	2,315
2022-01-19	2,278	2,292	2,122	2,138	38,600	2,138
2022-01-18	2,362	2,439	2,293	2,328	17,200	2,328
2022-01-17	2,470	2,472	2,365	2,365	9,100	2,365
2022-01-14	2,422	2,462	2,370	2,454	14,200	2,454
2022-01-13	2,575	2,580	2,477	2,499	15,700	2,499
2022-01-12	2,503	2,600	2,503	2,580	11,600	2,580
2022-01-11	2,447	2,448	2,349	2,448	18,200	2,448
2022-01-07	2,513	2,566	2,394	2,447	20,600	2,447
2022-01-06	2,550	2,566	2,481	2,489	33,800	2,489
2022-01-05	2,841	2,841	2,652	2,653	23,100	2,653
2022-01-04	2,882	2,947	2,840	2,881	11,400	2,881

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 [2022年度]

2981 (株)ランディックスの時系列データ [2022年度]