3924 (株)ランドコンピュータの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,081	1,119	1,080	1,115	17,700	371.67
2016-12-29	1,133	1,135	1,081	1,102	36,900	367.33
2016-12-28	1,155	1,155	1,131	1,143	16,100	381
2016-12-27	1,136	1,169	1,128	1,155	25,500	385
2016-12-26	1,131	1,161	1,131	1,139	18,800	379.67
2016-12-22	1,134	1,170	1,111	1,143	19,100	381
2016-12-21	1,149	1,158	1,100	1,125	71,700	375
2016-12-20	1,232	1,249	1,151	1,158	54,300	386
2016-12-19	1,290	1,299	1,249	1,249	21,500	416.33
2016-12-16	1,290	1,299	1,273	1,299	44,800	433
2016-12-15	1,279	1,299	1,259	1,288	37,000	429.33
2016-12-14	1,260	1,280	1,249	1,274	18,600	424.67
2016-12-13	1,250	1,262	1,241	1,262	24,700	420.67
2016-12-12	1,166	1,269	1,166	1,250	76,800	416.67
2016-12-09	1,179	1,198	1,166	1,187	19,100	395.67
2016-12-08	1,211	1,211	1,152	1,165	20,800	388.33
2016-12-07	1,200	1,235	1,185	1,211	21,700	403.67
2016-12-06	1,239	1,247	1,213	1,213	13,300	404.33
2016-12-05	1,226	1,271	1,226	1,244	20,100	414.67
2016-12-02	1,240	1,272	1,212	1,243	19,800	414.33
2016-12-01	1,251	1,259	1,229	1,240	14,400	413.33
2016-11-30	1,252	1,274	1,237	1,245	26,100	415
2016-11-29	1,287	1,298	1,243	1,270	15,200	423.33
2016-11-28	1,248	1,285	1,248	1,257	14,700	419
2016-11-25	1,326	1,327	1,232	1,248	31,300	416
2016-11-24	1,325	1,372	1,285	1,316	61,500	438.67
2016-11-22	1,288	1,340	1,287	1,339	26,700	446.33
2016-11-21	1,265	1,322	1,265	1,287	40,700	429
2016-11-18	1,240	1,275	1,217	1,260	26,300	420
2016-11-17	1,250	1,270	1,234	1,270	14,000	423.33
2016-11-16	1,202	1,300	1,178	1,260	62,200	420
2016-11-15	1,203	1,242	1,173	1,226	28,400	408.67
2016-11-14	1,065	1,211	1,065	1,203	75,600	401
2016-11-11	1,216	1,227	1,150	1,155	35,100	385
2016-11-10	1,175	1,263	1,175	1,215	58,500	405
2016-11-09	1,216	1,216	1,100	1,151	77,000	383.67
2016-11-08	1,151	1,230	1,125	1,217	161,300	405.67
2016-11-07	1,337	1,349	1,219	1,270	98,500	423.33
2016-11-04	1,481	1,495	1,297	1,311	101,800	437
2016-11-02	1,550	1,573	1,525	1,525	27,300	508.33
2016-11-01	1,609	1,610	1,550	1,590	39,500	530
2016-10-31	1,600	1,643	1,562	1,604	49,600	534.67
2016-10-28	1,532	1,644	1,463	1,644	135,600	548
2016-10-27	1,567	1,570	1,515	1,532	73,200	510.67
2016-10-26	1,620	1,627	1,525	1,547	101,400	515.67
2016-10-25	1,700	1,728	1,429	1,598	349,900	532.67
2016-10-24	2,250	2,251	1,782	1,782	154,800	594
2016-10-21	2,340	2,370	2,281	2,282	22,000	760.67
2016-10-20	2,381	2,402	2,352	2,360	12,400	786.67
2016-10-19	2,351	2,435	2,351	2,402	16,000	800.67
2016-10-17	2,447	2,457	2,401	2,424	48,800	808
2016-10-13	2,360	2,450	2,360	2,440	53,200	813.33
2016-10-12	2,299	2,360	2,249	2,360	27,900	786.67
2016-10-11	2,300	2,345	2,246	2,310	17,500	770
2016-10-07	2,378	2,378	2,234	2,330	29,900	776.67
2016-10-06	2,383	2,400	2,329	2,388	44,700	796
2016-10-05	2,397	2,397	2,370	2,385	16,100	795
2016-10-04	2,392	2,397	2,371	2,397	18,800	799
2016-10-03	2,420	2,420	2,373	2,392	17,900	797.33
2016-09-30	2,400	2,419	2,365	2,414	25,200	804.67
2016-09-29	2,400	2,409	2,369	2,400	16,600	800
2016-09-28	2,400	2,430	2,350	2,430	19,900	810
2016-09-27	2,382	2,445	2,382	2,417	17,600	805.67
2016-09-26	2,318	2,450	2,315	2,449	39,200	816.33
2016-09-23	2,445	2,461	2,395	2,418	19,200	806
2016-09-21	2,350	2,464	2,350	2,395	20,900	798.33
2016-09-20	2,430	2,520	2,350	2,362	57,600	787.33
2016-09-16	2,490	2,507	2,357	2,430	32,100	810
2016-09-15	2,500	2,540	2,451	2,490	24,000	830
2016-09-14	2,587	2,602	2,300	2,564	47,500	854.67
2016-09-13	2,650	2,667	2,562	2,590	56,000	863.33
2016-09-12	2,500	2,698	2,488	2,596	89,000	865.33
2016-09-09	2,480	2,560	2,448	2,518	59,600	839.33
2016-09-08	2,380	2,490	2,380	2,475	52,800	825
2016-09-07	2,357	2,395	2,350	2,380	26,300	793.33
2016-09-06	2,300	2,369	2,282	2,369	23,100	789.67
2016-09-05	2,245	2,325	2,195	2,320	37,900	773.33
2016-09-02	2,220	2,253	2,207	2,225	15,600	741.67
2016-09-01	2,243	2,251	2,210	2,240	12,300	746.67
2016-08-31	2,199	2,250	2,181	2,243	23,700	747.67
2016-08-30	2,290	2,330	2,200	2,253	25,100	751
2016-08-29	2,160	2,340	2,160	2,295	12,700	765
2016-08-26	6,540	6,700	6,410	6,570	4,900	730
2016-08-25	6,530	6,700	6,500	6,540	6,000	726.67
2016-08-24	6,530	6,710	6,530	6,670	3,200	741.11
2016-08-23	6,590	6,640	6,570	6,580	2,800	731.11
2016-08-22	6,670	6,670	6,540	6,570	2,200	730
2016-08-19	6,620	6,640	6,480	6,610	4,400	734.44
2016-08-18	6,380	6,560	6,370	6,420	3,400	713.33
2016-08-17	6,350	6,660	6,330	6,360	7,000	706.67
2016-08-16	6,530	6,580	6,450	6,510	3,200	723.33
2016-08-15	6,650	6,650	6,400	6,530	5,200	725.56
2016-08-12	6,350	6,650	6,350	6,580	7,400	731.11
2016-08-10	6,400	6,420	6,310	6,420	3,100	713.33
2016-08-09	6,150	6,410	6,000	6,410	20,500	712.22
2016-08-08	6,670	6,670	6,150	6,650	18,700	738.89
2016-08-05	7,050	7,050	6,710	6,730	21,600	747.78
2016-08-04	7,120	7,260	7,010	7,100	10,300	788.89
2016-08-03	7,040	7,300	7,030	7,110	25,500	790
2016-08-02	6,800	7,500	6,700	7,230	45,800	803.33
2016-08-01	6,250	6,820	6,230	6,700	59,900	744.44
2016-07-29	5,760	6,060	5,760	6,060	38,800	673.33
2016-07-28	5,690	5,690	5,540	5,560	5,100	617.78
2016-07-27	5,680	5,680	5,600	5,630	2,800	625.56
2016-07-26	5,580	5,640	5,450	5,630	9,500	625.56
2016-07-25	5,630	5,680	5,550	5,560	3,800	617.78
2016-07-22	5,600	5,760	5,540	5,630	5,300	625.56
2016-07-21	5,530	5,790	5,430	5,790	14,500	643.33
2016-07-20	5,510	5,610	5,510	5,610	3,600	623.33
2016-07-19	5,770	5,770	5,510	5,610	9,500	623.33
2016-07-15	5,800	5,860	5,620	5,690	10,300	632.22
2016-07-14	5,820	6,080	5,820	5,850	18,900	650
2016-07-13	5,500	5,810	5,380	5,750	17,000	638.89
2016-07-12	5,550	5,590	5,310	5,570	12,200	618.89
2016-07-11	5,800	5,940	5,580	5,640	10,300	626.67
2016-07-08	5,710	5,720	5,550	5,700	13,900	633.33
2016-07-07	5,870	6,070	5,650	5,780	14,500	642.22
2016-07-06	5,490	5,990	5,480	5,970	30,700	663.33
2016-07-05	5,590	5,700	5,300	5,570	38,100	618.89
2016-07-04	6,100	6,100	5,300	5,610	40,600	623.33
2016-07-01	5,880	6,200	5,750	6,130	53,600	681.11
2016-06-30	5,500	5,880	5,500	5,880	44,000	653.33
2016-06-29	5,080	5,380	5,030	5,350	38,800	594.44
2016-06-28	4,900	5,100	4,730	5,060	44,800	562.22
2016-06-27	4,435	4,945	4,435	4,900	43,600	544.44
2016-06-24	4,275	4,450	3,940	4,420	42,500	491.11
2016-06-23	4,290	4,290	4,065	4,250	16,600	472.22
2016-06-22	4,315	4,315	4,100	4,295	17,600	477.22
2016-06-21	4,180	4,350	4,180	4,330	7,500	481.11
2016-06-20	4,065	4,285	4,065	4,240	21,000	471.11
2016-06-17	4,395	4,395	4,050	4,135	29,700	459.44
2016-06-16	4,450	4,535	4,095	4,350	43,500	483.33
2016-06-15	4,450	4,550	4,425	4,450	13,600	494.44
2016-06-14	4,600	4,600	4,080	4,520	69,100	502.22
2016-06-13	4,105	4,925	4,065	4,570	110,100	507.78
2016-06-10	3,895	4,275	3,865	4,235	66,400	470.56
2016-06-09	3,780	3,895	3,715	3,895	23,300	432.78
2016-06-08	3,700	3,785	3,690	3,780	11,900	420
2016-06-07	3,765	3,770	3,620	3,710	11,300	412.22
2016-06-06	3,625	3,720	3,625	3,700	9,100	411.11
2016-06-03	3,750	3,850	3,710	3,710	22,000	412.22
2016-06-02	3,685	3,830	3,565	3,750	50,200	416.67
2016-06-01	3,450	3,845	3,450	3,755	60,900	417.22
2016-05-31	3,500	3,540	3,310	3,495	34,700	388.33
2016-05-30	3,555	3,655	3,205	3,520	85,600	391.11
2016-05-27	3,230	3,520	3,130	3,500	120,000	388.89
2016-05-26	2,939	3,170	2,933	3,160	39,300	351.11
2016-05-25	2,800	3,070	2,753	2,932	41,900	325.78
2016-05-24	2,740	2,799	2,660	2,785	15,200	309.44
2016-05-23	2,700	2,743	2,600	2,739	18,900	304.33
2016-05-20	2,500	2,750	2,485	2,690	40,500	298.89
2016-05-19	2,452	2,530	2,452	2,502	11,500	278
2016-05-18	2,475	2,524	2,420	2,470	17,400	274.44
2016-05-17	2,492	2,535	2,436	2,525	19,700	280.56
2016-05-16	2,555	2,567	2,502	2,535	37,900	281.67
2016-05-13	2,397	2,569	2,377	2,530	35,800	281.11
2016-05-12	2,395	2,405	2,263	2,395	18,300	266.11
2016-05-11	2,410	2,410	2,322	2,381	8,400	264.56
2016-05-10	2,400	2,407	2,361	2,407	6,000	267.44
2016-05-09	2,370	2,576	2,370	2,425	30,900	269.44
2016-05-06	2,250	2,330	2,250	2,330	5,400	258.89
2016-05-02	2,175	2,290	2,172	2,250	10,400	250
2016-04-28	2,300	2,340	2,251	2,291	9,900	254.56
2016-04-27	2,385	2,405	2,325	2,347	8,500	260.78
2016-04-26	2,380	2,400	2,252	2,385	27,600	265
2016-04-25	2,351	2,450	2,351	2,385	18,400	265
2016-04-22	2,360	2,380	2,300	2,350	24,900	261.11
2016-04-21	2,141	2,425	2,141	2,400	43,200	266.67
2016-04-20	2,087	2,154	2,055	2,154	16,600	239.33
2016-04-19	2,049	2,075	2,030	2,055	10,600	228.33
2016-04-18	1,990	2,010	1,975	2,000	5,300	222.22
2016-04-15	2,085	2,085	2,002	2,045	5,800	227.22
2016-04-14	2,070	2,119	2,040	2,085	9,900	231.67
2016-04-13	2,000	2,075	1,991	2,070	16,400	230
2016-04-12	1,901	2,000	1,901	2,000	8,700	222.22
2016-04-11	1,878	1,900	1,801	1,900	6,300	211.11
2016-04-08	1,750	1,840	1,708	1,840	5,400	204.44
2016-04-07	1,780	1,830	1,760	1,760	4,200	195.56
2016-04-06	1,760	1,810	1,760	1,783	3,900	198.11
2016-04-05	1,870	1,871	1,761	1,800	14,900	200
2016-04-04	1,890	1,900	1,866	1,871	6,100	207.89
2016-04-01	1,959	1,960	1,869	1,919	15,100	213.22
2016-03-31	1,970	1,990	1,952	1,960	9,600	217.78
2016-03-30	2,047	2,047	1,970	1,970	20,400	218.89
2016-03-29	2,050	2,109	2,050	2,050	10,100	227.78
2016-03-28	2,190	2,195	2,110	2,125	17,900	236.11
2016-03-25	2,200	2,230	2,170	2,195	36,000	243.89
2016-03-24	2,076	2,240	2,033	2,177	36,600	241.89
2016-03-23	2,068	2,081	2,030	2,060	14,900	228.89
2016-03-22	2,183	2,183	2,010	2,059	49,300	228.78
2016-03-18	2,175	2,220	2,001	2,140	161,300	237.78
2016-03-17	1,969	1,969	1,810	1,825	32,500	202.78
2016-03-16	1,734	1,920	1,700	1,910	24,700	212.22
2016-03-15	1,680	1,721	1,640	1,717	9,300	190.78
2016-03-14	1,686	1,720	1,665	1,670	4,900	185.56
2016-03-11	1,663	1,685	1,653	1,675	5,900	186.11
2016-03-10	1,678	1,678	1,650	1,663	2,800	184.78
2016-03-09	1,625	1,665	1,624	1,648	6,700	183.11
2016-03-08	1,707	1,709	1,655	1,684	10,300	187.11
2016-03-07	1,716	1,770	1,691	1,723	4,700	191.44
2016-03-04	1,672	1,717	1,672	1,698	7,800	188.67
2016-03-03	1,655	1,699	1,651	1,680	7,200	186.67
2016-03-02	1,621	1,650	1,613	1,650	6,400	183.33
2016-03-01	1,611	1,621	1,589	1,620	5,000	180
2016-02-29	1,673	1,673	1,588	1,610	7,600	178.89
2016-02-26	1,604	1,637	1,604	1,633	6,400	181.44
2016-02-25	1,666	1,674	1,600	1,635	9,500	181.67
2016-02-24	1,590	1,650	1,525	1,565	6,100	173.89
2016-02-23	1,680	1,750	1,554	1,630	31,900	181.11
2016-02-22	1,400	1,700	1,400	1,700	22,000	188.89
2016-02-19	1,460	1,460	1,385	1,400	7,500	155.56
2016-02-18	1,490	1,510	1,440	1,460	8,900	162.22
2016-02-17	1,373	1,480	1,373	1,435	9,300	159.44
2016-02-16	1,400	1,439	1,358	1,398	4,700	155.33
2016-02-15	1,452	1,452	1,353	1,400	10,100	155.56
2016-02-12	1,501	1,501	1,235	1,302	50,600	144.67
2016-02-10	1,680	1,700	1,573	1,620	6,500	180
2016-02-09	1,730	1,730	1,633	1,647	5,600	183
2016-02-08	1,725	1,760	1,701	1,760	1,100	195.56
2016-02-05	1,730	1,790	1,720	1,720	7,200	191.11
2016-02-04	1,750	1,799	1,750	1,759	1,800	195.44
2016-02-03	1,807	1,807	1,738	1,777	4,700	197.44
2016-02-02	1,855	1,861	1,820	1,826	9,100	202.89
2016-02-01	1,840	1,865	1,818	1,861	4,300	206.78
2016-01-29	1,812	1,813	1,759	1,800	8,600	200
2016-01-28	1,779	1,828	1,777	1,810	5,500	201.11
2016-01-27	1,790	1,795	1,755	1,779	7,600	197.67
2016-01-26	1,751	1,770	1,716	1,750	10,400	194.44
2016-01-25	1,779	1,827	1,720	1,819	9,900	202.11
2016-01-22	1,671	1,711	1,623	1,699	13,100	188.78
2016-01-21	1,712	1,815	1,613	1,613	21,100	179.22
2016-01-20	1,780	1,918	1,752	1,752	16,300	194.67
2016-01-19	1,757	1,853	1,757	1,775	4,300	197.22
2016-01-18	1,790	1,790	1,730	1,755	19,800	195
2016-01-15	1,950	1,973	1,812	1,852	8,000	205.78
2016-01-14	1,955	1,955	1,850	1,900	14,100	211.11
2016-01-13	1,985	2,020	1,962	1,990	7,300	221.11
2016-01-12	2,070	2,080	1,955	1,968	12,500	218.67
2016-01-08	2,107	2,128	2,060	2,102	8,200	233.56
2016-01-07	2,181	2,205	2,120	2,140	14,200	237.78
2016-01-06	2,089	2,238	2,089	2,205	27,600	245
2016-01-05	2,061	2,118	2,061	2,095	10,600	232.78
2016-01-04	2,131	2,163	2,066	2,080	17,200	231.11

分割・併合履歴： [2023-10-30]1株→2株 [2021-09-29]1株→1.5株 [2016-08-29]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30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

3924 (株)ランドコンピュータ の時系列データ [2016年度]

3924 (株)ランドコンピュータの時系列データ [2016年度]