3924 (株)ランドコンピュータの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	936	957	913	947	9,100	315.67
2018-12-27	959	959	929	939	9,800	313
2018-12-26	870	870	833	858	15,400	286
2018-12-25	810	846	780	780	36,600	260
2018-12-21	975	990	907	930	16,400	310
2018-12-20	1,005	1,013	957	960	11,000	320
2018-12-19	1,023	1,023	1,007	1,008	2,800	336
2018-12-18	1,021	1,021	1,008	1,011	3,800	337
2018-12-17	1,014	1,025	1,014	1,021	3,000	340.33
2018-12-14	1,016	1,023	1,014	1,014	4,500	338
2018-12-13	1,019	1,027	1,016	1,016	3,900	338.67
2018-12-12	1,039	1,039	1,015	1,019	3,800	339.67
2018-12-11	1,053	1,053	1,008	1,009	6,200	336.33
2018-12-10	1,068	1,068	1,030	1,031	16,000	343.67
2018-12-07	1,026	1,046	1,026	1,046	5,600	348.67
2018-12-06	1,031	1,031	1,019	1,026	6,000	342
2018-12-05	1,023	1,030	1,016	1,025	7,600	341.67
2018-12-04	1,047	1,047	1,026	1,028	9,600	342.67
2018-12-03	1,023	1,043	1,019	1,043	9,900	347.67
2018-11-30	1,029	1,030	1,017	1,021	4,600	340.33
2018-11-29	1,020	1,035	1,015	1,017	5,300	339
2018-11-28	1,017	1,022	1,010	1,016	9,000	338.67
2018-11-27	1,020	1,024	1,013	1,017	3,800	339
2018-11-26	1,019	1,037	1,014	1,014	4,000	338
2018-11-22	1,047	1,047	1,007	1,016	5,600	338.67
2018-11-21	1,000	1,025	1,000	1,025	7,800	341.67
2018-11-20	1,013	1,019	1,002	1,006	11,000	335.33
2018-11-19	1,015	1,048	1,011	1,011	3,600	337
2018-11-16	1,078	1,094	1,009	1,031	8,400	343.67
2018-11-15	1,076	1,083	1,045	1,078	10,500	359.33
2018-11-14	1,077	1,080	1,076	1,076	1,500	358.67
2018-11-13	1,072	1,092	1,072	1,077	6,200	359
2018-11-12	1,072	1,095	1,072	1,095	3,800	365
2018-11-09	1,093	1,101	1,066	1,066	4,800	355.33
2018-11-08	1,110	1,110	1,091	1,093	1,500	364.33
2018-11-07	1,080	1,114	1,080	1,080	2,800	360
2018-11-06	1,054	1,099	1,054	1,080	2,400	360
2018-11-05	1,085	1,098	1,060	1,060	3,800	353.33
2018-11-02	1,100	1,121	1,078	1,098	8,100	366
2018-11-01	1,069	1,104	1,064	1,098	10,200	366
2018-10-31	1,048	1,074	1,048	1,070	10,800	356.67
2018-10-30	1,006	1,038	1,001	1,029	14,100	343
2018-10-29	1,040	1,045	1,010	1,016	15,900	338.67
2018-10-26	1,059	1,072	1,032	1,040	11,600	346.67
2018-10-25	1,059	1,080	1,059	1,059	12,100	353
2018-10-24	1,096	1,119	1,056	1,119	20,200	373
2018-10-23	1,106	1,106	1,096	1,096	3,900	365.33
2018-10-22	1,114	1,114	1,100	1,106	7,700	368.67
2018-10-19	1,113	1,116	1,105	1,106	2,700	368.67
2018-10-18	1,115	1,116	1,113	1,113	2,600	371
2018-10-17	1,110	1,124	1,110	1,118	6,100	372.67
2018-10-16	1,104	1,120	1,104	1,116	4,800	372
2018-10-15	1,113	1,129	1,110	1,112	6,900	370.67
2018-10-12	1,102	1,119	1,102	1,108	7,900	369.33
2018-10-11	1,110	1,130	1,096	1,102	20,000	367.33
2018-10-10	1,151	1,159	1,149	1,149	6,100	383
2018-10-09	1,175	1,187	1,160	1,160	8,400	386.67
2018-10-05	1,199	1,199	1,185	1,192	3,500	397.33
2018-10-04	1,188	1,204	1,181	1,202	5,700	400.67
2018-10-03	1,200	1,202	1,166	1,180	9,400	393.33
2018-10-02	1,228	1,228	1,200	1,204	11,100	401.33
2018-10-01	1,193	1,244	1,190	1,199	21,500	399.67
2018-09-28	1,165	1,279	1,160	1,166	98,500	388.67
2018-09-27	1,119	1,125	1,105	1,105	4,000	368.33
2018-09-26	1,113	1,134	1,101	1,106	5,100	368.67
2018-09-25	1,129	1,159	1,103	1,122	14,400	374
2018-09-21	1,118	1,129	1,110	1,129	11,900	376.33
2018-09-20	1,117	1,117	1,099	1,114	2,600	371.33
2018-09-19	1,105	1,119	1,098	1,117	5,000	372.33
2018-09-18	1,097	1,105	1,090	1,105	4,200	368.33
2018-09-14	1,096	1,110	1,090	1,097	5,200	365.67
2018-09-13	1,120	1,120	1,090	1,093	6,200	364.33
2018-09-12	1,110	1,115	1,098	1,104	3,700	368
2018-09-11	1,099	1,107	1,098	1,100	1,900	366.67
2018-09-10	1,113	1,113	1,101	1,104	1,500	368
2018-09-07	1,095	1,124	1,095	1,102	1,500	367.33
2018-09-06	1,124	1,125	1,094	1,095	2,100	365
2018-09-05	1,107	1,120	1,090	1,116	7,400	372
2018-09-04	1,117	1,118	1,100	1,107	4,300	369
2018-09-03	1,121	1,121	1,104	1,110	3,700	370
2018-08-31	1,090	1,101	1,090	1,095	2,700	365
2018-08-30	1,100	1,100	1,089	1,090	3,100	363.33
2018-08-29	1,095	1,103	1,088	1,091	3,300	363.67
2018-08-28	1,107	1,110	1,089	1,092	6,500	364
2018-08-27	1,085	1,104	1,085	1,095	5,500	365
2018-08-24	1,094	1,094	1,080	1,084	4,600	361.33
2018-08-23	1,066	1,075	1,064	1,064	5,900	354.67
2018-08-22	1,067	1,076	1,067	1,073	6,500	357.67
2018-08-21	1,085	1,099	1,072	1,072	6,700	357.33
2018-08-20	1,120	1,120	1,080	1,085	3,600	361.67
2018-08-17	1,111	1,141	1,100	1,104	3,500	368
2018-08-16	1,101	1,113	1,055	1,100	16,800	366.67
2018-08-15	1,180	1,180	1,133	1,145	2,100	381.67
2018-08-14	1,179	1,188	1,136	1,139	3,500	379.67
2018-08-13	1,158	1,170	1,121	1,127	5,300	375.67
2018-08-10	1,195	1,201	1,134	1,179	11,600	393
2018-08-09	1,200	1,200	1,183	1,195	11,000	398.33
2018-08-08	1,182	1,198	1,177	1,193	4,000	397.67
2018-08-07	1,190	1,190	1,171	1,182	3,100	394
2018-08-06	1,167	1,190	1,167	1,187	3,500	395.67
2018-08-03	1,179	1,195	1,165	1,189	7,300	396.33
2018-08-02	1,189	1,214	1,188	1,194	6,200	398
2018-08-01	1,179	1,185	1,171	1,171	2,100	390.33
2018-07-31	1,152	1,180	1,152	1,174	7,800	391.33
2018-07-30	1,202	1,212	1,166	1,182	12,600	394
2018-07-27	1,225	1,225	1,200	1,218	5,000	406
2018-07-26	1,204	1,230	1,200	1,218	9,000	406
2018-07-25	1,209	1,209	1,198	1,206	2,400	402
2018-07-24	1,183	1,206	1,183	1,193	5,200	397.67
2018-07-23	1,162	1,180	1,162	1,177	3,800	392.33
2018-07-20	1,191	1,201	1,151	1,162	11,700	387.33
2018-07-19	1,207	1,214	1,189	1,202	7,100	400.67
2018-07-18	1,214	1,222	1,193	1,208	8,600	402.67
2018-07-17	1,210	1,217	1,181	1,211	8,700	403.67
2018-07-13	1,192	1,213	1,182	1,205	11,000	401.67
2018-07-12	1,168	1,220	1,165	1,186	16,500	395.33
2018-07-11	1,190	1,205	1,161	1,162	16,100	387.33
2018-07-10	1,179	1,229	1,160	1,190	21,900	396.67
2018-07-09	1,112	1,179	1,112	1,179	15,000	393
2018-07-06	1,120	1,134	1,096	1,111	13,700	370.33
2018-07-05	1,122	1,141	1,078	1,098	20,400	366
2018-07-04	1,167	1,167	1,121	1,143	12,700	381
2018-07-03	1,156	1,192	1,151	1,154	21,500	384.67
2018-07-02	1,178	1,269	1,160	1,160	40,700	386.67
2018-06-29	1,173	1,205	1,150	1,151	117,900	383.67
2018-06-28	1,274	1,368	1,201	1,203	169,300	401
2018-06-27	1,321	1,420	1,293	1,293	58,800	431
2018-06-26	1,407	1,410	1,275	1,375	46,500	458.33
2018-06-25	1,459	1,459	1,406	1,406	17,500	468.67
2018-06-22	1,439	1,477	1,439	1,440	8,400	480
2018-06-21	1,421	1,495	1,421	1,468	16,400	489.33
2018-06-20	1,420	1,429	1,420	1,421	5,700	473.67
2018-06-19	1,449	1,449	1,420	1,433	7,800	477.67
2018-06-18	1,435	1,449	1,425	1,448	10,700	482.67
2018-06-15	1,450	1,450	1,436	1,445	17,100	481.67
2018-06-14	1,428	1,468	1,410	1,450	11,100	483.33
2018-06-13	1,447	1,447	1,425	1,428	4,600	476
2018-06-12	1,405	1,448	1,392	1,446	14,300	482
2018-06-11	1,498	1,501	1,409	1,409	35,800	469.67
2018-06-08	1,581	1,586	1,493	1,493	26,400	497.67
2018-06-07	1,610	1,610	1,510	1,573	40,300	524.33
2018-06-06	1,610	1,624	1,571	1,624	36,600	541.33
2018-06-05	1,595	1,615	1,501	1,554	49,500	518
2018-06-04	1,515	1,565	1,497	1,565	51,400	521.67
2018-06-01	1,490	1,500	1,463	1,500	46,300	500
2018-05-31	1,497	1,497	1,460	1,460	30,400	486.67
2018-05-30	1,441	1,469	1,421	1,458	34,600	486
2018-05-29	1,492	1,492	1,430	1,449	41,000	483
2018-05-28	1,450	1,500	1,420	1,473	100,100	491
2018-05-25	1,456	1,480	1,380	1,443	285,400	481
2018-05-24	1,415	1,415	1,415	1,415	40,400	471.67
2018-05-23	1,112	1,123	1,111	1,115	3,200	371.67
2018-05-22	1,102	1,110	1,102	1,105	1,100	368.33
2018-05-21	1,100	1,120	1,090	1,102	6,500	367.33
2018-05-18	1,099	1,108	1,098	1,098	5,000	366
2018-05-17	1,115	1,115	1,100	1,108	7,100	369.33
2018-05-16	1,116	1,121	1,104	1,111	3,600	370.33
2018-05-15	1,134	1,134	1,110	1,116	5,200	372
2018-05-14	1,136	1,138	1,127	1,133	5,900	377.67
2018-05-11	1,135	1,143	1,135	1,142	2,300	380.67
2018-05-10	1,135	1,144	1,135	1,142	4,100	380.67
2018-05-09	1,136	1,141	1,130	1,133	2,700	377.67
2018-05-08	1,125	1,132	1,125	1,131	900	377
2018-05-07	1,123	1,140	1,123	1,133	4,700	377.67
2018-05-02	1,120	1,132	1,120	1,123	2,800	374.33
2018-05-01	1,120	1,120	1,104	1,119	3,900	373
2018-04-27	1,085	1,114	1,085	1,114	3,600	371.33
2018-04-26	1,088	1,100	1,080	1,080	3,700	360
2018-04-25	1,081	1,091	1,074	1,088	2,700	362.67
2018-04-24	1,067	1,072	1,067	1,071	2,700	357
2018-04-23	1,067	1,068	1,057	1,064	2,800	354.67
2018-04-20	1,055	1,073	1,055	1,067	1,200	355.67
2018-04-19	1,050	1,069	1,050	1,055	4,600	351.67
2018-04-18	1,054	1,058	1,039	1,050	6,400	350
2018-04-17	1,065	1,065	1,050	1,053	3,900	351
2018-04-16	1,065	1,068	1,059	1,062	5,200	354
2018-04-13	1,066	1,068	1,065	1,065	2,600	355
2018-04-12	1,070	1,075	1,065	1,065	6,200	355
2018-04-11	1,069	1,080	1,069	1,070	2,900	356.67
2018-04-10	1,069	1,069	1,060	1,062	7,900	354
2018-04-09	1,102	1,105	1,060	1,067	13,800	355.67
2018-04-06	1,116	1,117	1,090	1,101	8,000	367
2018-04-05	1,118	1,121	1,115	1,115	4,600	371.67
2018-04-04	1,129	1,129	1,118	1,118	5,000	372.67
2018-04-03	1,138	1,138	1,127	1,132	4,100	377.33
2018-03-30	1,139	1,151	1,138	1,151	5,400	383.67
2018-03-29	1,168	1,168	1,137	1,139	6,900	379.67
2018-03-28	1,126	1,172	1,123	1,157	28,100	385.67
2018-03-27	1,250	1,257	1,246	1,255	17,000	418.33
2018-03-26	1,230	1,242	1,223	1,242	6,100	414
2018-03-23	1,250	1,250	1,231	1,242	9,000	414
2018-03-22	1,250	1,252	1,248	1,252	6,500	417.33
2018-03-20	1,248	1,250	1,235	1,250	6,000	416.67
2018-03-19	1,250	1,252	1,248	1,250	7,200	416.67
2018-03-16	1,250	1,255	1,247	1,248	49,900	416
2018-03-15	1,251	1,253	1,247	1,250	10,100	416.67
2018-03-14	1,255	1,257	1,247	1,250	7,900	416.67
2018-03-13	1,250	1,254	1,246	1,254	5,200	418
2018-03-12	1,251	1,253	1,247	1,250	6,200	416.67
2018-03-09	1,250	1,253	1,246	1,253	8,000	417.67
2018-03-08	1,245	1,250	1,244	1,250	2,000	416.67
2018-03-07	1,245	1,254	1,244	1,247	10,300	415.67
2018-03-06	1,250	1,250	1,244	1,244	5,400	414.67
2018-03-05	1,248	1,252	1,240	1,244	4,800	414.67
2018-03-02	1,238	1,246	1,232	1,242	3,500	414
2018-03-01	1,250	1,251	1,249	1,250	5,200	416.67
2018-02-28	1,249	1,259	1,249	1,250	7,200	416.67
2018-02-27	1,257	1,259	1,249	1,249	8,000	416.33
2018-02-26	1,280	1,280	1,250	1,252	11,500	417.33
2018-02-23	1,243	1,285	1,243	1,251	10,000	417
2018-02-22	1,234	1,241	1,222	1,238	3,300	412.67
2018-02-21	1,242	1,249	1,234	1,234	3,300	411.33
2018-02-20	1,236	1,245	1,236	1,240	1,800	413.33
2018-02-19	1,226	1,247	1,226	1,243	4,500	414.33
2018-02-16	1,192	1,234	1,192	1,225	1,500	408.33
2018-02-15	1,185	1,197	1,185	1,188	1,100	396
2018-02-14	1,191	1,206	1,185	1,186	3,500	395.33
2018-02-13	1,203	1,222	1,191	1,191	7,600	397
2018-02-09	1,152	1,178	1,151	1,174	4,300	391.33
2018-02-08	1,185	1,192	1,178	1,192	2,700	397.33
2018-02-07	1,213	1,213	1,159	1,170	6,100	390
2018-02-06	1,152	1,171	1,051	1,093	32,200	364.33
2018-02-05	1,241	1,244	1,201	1,201	8,500	400.33
2018-02-02	1,245	1,247	1,240	1,245	1,900	415
2018-02-01	1,250	1,250	1,238	1,244	5,200	414.67
2018-01-31	1,252	1,252	1,244	1,249	4,900	416.33
2018-01-30	1,256	1,256	1,246	1,252	6,600	417.33
2018-01-29	1,251	1,255	1,246	1,255	6,300	418.33
2018-01-26	1,250	1,251	1,248	1,250	3,500	416.67
2018-01-25	1,259	1,259	1,248	1,249	9,800	416.33
2018-01-24	1,253	1,259	1,246	1,253	9,000	417.67
2018-01-23	1,257	1,257	1,250	1,254	5,800	418
2018-01-22	1,245	1,255	1,244	1,247	6,100	415.67
2018-01-19	1,253	1,254	1,241	1,244	8,500	414.67
2018-01-18	1,255	1,257	1,247	1,247	7,800	415.67
2018-01-17	1,253	1,255	1,252	1,252	3,800	417.33
2018-01-16	1,260	1,263	1,253	1,253	7,400	417.67
2018-01-15	1,262	1,265	1,250	1,259	17,200	419.67
2018-01-12	1,262	1,262	1,247	1,257	5,100	419
2018-01-11	1,250	1,250	1,239	1,246	15,000	415.33
2018-01-10	1,258	1,258	1,240	1,250	11,900	416.67
2018-01-09	1,261	1,262	1,246	1,250	16,400	416.67
2018-01-05	1,251	1,253	1,245	1,246	8,500	415.33
2018-01-04	1,220	1,250	1,207	1,248	14,200	416

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 [2018年度]

3924 (株)ランドコンピュータの時系列データ [2018年度]