8918 (株)ランド の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 115,000 | 115,000 | 111,000 | 114,000 | 121 | 1,140 |
| 2007-12-27 | 114,000 | 118,000 | 113,000 | 116,000 | 350 | 1,160 |
| 2007-12-26 | 112,000 | 114,000 | 110,000 | 114,000 | 187 | 1,140 |
| 2007-12-25 | 113,000 | 113,000 | 109,000 | 111,000 | 118 | 1,110 |
| 2007-12-21 | 103,000 | 109,000 | 102,000 | 109,000 | 370 | 1,090 |
| 2007-12-20 | 106,000 | 108,000 | 105,000 | 105,000 | 298 | 1,050 |
| 2007-12-19 | 110,000 | 114,000 | 108,000 | 108,000 | 172 | 1,080 |
| 2007-12-18 | 109,000 | 110,000 | 107,000 | 110,000 | 176 | 1,100 |
| 2007-12-17 | 114,000 | 114,000 | 110,000 | 110,000 | 239 | 1,100 |
| 2007-12-14 | 123,000 | 125,000 | 110,000 | 112,000 | 1,024 | 1,120 |
| 2007-12-13 | 125,000 | 125,000 | 122,000 | 123,000 | 131 | 1,230 |
| 2007-12-12 | 122,000 | 124,000 | 121,000 | 124,000 | 143 | 1,240 |
| 2007-12-11 | 122,000 | 125,000 | 121,000 | 123,000 | 247 | 1,230 |
| 2007-12-10 | 120,000 | 122,000 | 119,000 | 120,000 | 145 | 1,200 |
| 2007-12-07 | 122,000 | 123,000 | 121,000 | 122,000 | 136 | 1,220 |
| 2007-12-06 | 124,000 | 124,000 | 121,000 | 121,000 | 125 | 1,210 |
| 2007-12-05 | 121,000 | 122,000 | 119,000 | 122,000 | 144 | 1,220 |
| 2007-12-04 | 124,000 | 124,000 | 120,000 | 123,000 | 231 | 1,230 |
| 2007-12-03 | 122,000 | 125,000 | 122,000 | 123,000 | 196 | 1,230 |
| 2007-11-30 | 119,000 | 121,000 | 118,000 | 120,000 | 128 | 1,200 |
| 2007-11-29 | 119,000 | 122,000 | 118,000 | 118,000 | 309 | 1,180 |
| 2007-11-28 | 114,000 | 117,000 | 114,000 | 115,000 | 224 | 1,150 |
| 2007-11-27 | 113,000 | 115,000 | 112,000 | 115,000 | 335 | 1,150 |
| 2007-11-26 | 117,000 | 118,000 | 115,000 | 115,000 | 222 | 1,150 |
| 2007-11-22 | 114,000 | 117,000 | 109,000 | 116,000 | 447 | 1,160 |
| 2007-11-21 | 119,000 | 120,000 | 116,000 | 118,000 | 132 | 1,180 |
| 2007-11-20 | 114,000 | 118,000 | 113,000 | 118,000 | 288 | 1,180 |
| 2007-11-19 | 123,000 | 125,000 | 119,000 | 119,000 | 242 | 1,190 |
| 2007-11-16 | 122,000 | 122,000 | 119,000 | 121,000 | 251 | 1,210 |
| 2007-11-15 | 128,000 | 128,000 | 124,000 | 125,000 | 182 | 1,250 |
| 2007-11-14 | 128,000 | 128,000 | 122,000 | 127,000 | 280 | 1,270 |
| 2007-11-13 | 120,000 | 125,000 | 119,000 | 122,000 | 168 | 1,220 |
| 2007-11-12 | 115,000 | 126,000 | 115,000 | 123,000 | 515 | 1,230 |
| 2007-11-09 | 129,000 | 130,000 | 123,000 | 125,000 | 248 | 1,250 |
| 2007-11-08 | 125,000 | 130,000 | 122,000 | 128,000 | 480 | 1,280 |
| 2007-11-07 | 144,000 | 146,000 | 132,000 | 132,000 | 310 | 1,320 |
| 2007-11-06 | 145,000 | 149,000 | 140,000 | 144,000 | 294 | 1,440 |
| 2007-11-05 | 149,000 | 151,000 | 146,000 | 147,000 | 276 | 1,470 |
| 2007-11-02 | 145,000 | 153,000 | 145,000 | 150,000 | 741 | 1,500 |
| 2007-11-01 | 154,000 | 155,000 | 151,000 | 152,000 | 386 | 1,520 |
| 2007-10-31 | 154,000 | 157,000 | 150,000 | 154,000 | 490 | 1,540 |
| 2007-10-30 | 148,000 | 154,000 | 147,000 | 154,000 | 1,095 | 1,540 |
| 2007-10-29 | 139,000 | 146,000 | 137,000 | 146,000 | 969 | 1,460 |
| 2007-10-26 | 134,000 | 138,000 | 134,000 | 137,000 | 183 | 1,370 |
| 2007-10-25 | 136,000 | 136,000 | 134,000 | 136,000 | 227 | 1,360 |
| 2007-10-24 | 139,000 | 141,000 | 136,000 | 138,000 | 336 | 1,380 |
| 2007-10-23 | 140,000 | 142,000 | 136,000 | 137,000 | 444 | 1,370 |
| 2007-10-22 | 130,000 | 136,000 | 130,000 | 136,000 | 358 | 1,360 |
| 2007-10-19 | 138,000 | 141,000 | 137,000 | 140,000 | 451 | 1,400 |
| 2007-10-18 | 134,000 | 141,000 | 134,000 | 140,000 | 494 | 1,400 |
| 2007-10-17 | 129,000 | 137,000 | 127,000 | 133,000 | 787 | 1,330 |
| 2007-10-16 | 131,000 | 134,000 | 129,000 | 131,000 | 825 | 1,310 |
| 2007-10-15 | 143,000 | 144,000 | 132,000 | 135,000 | 1,516 | 1,350 |
| 2007-10-12 | 151,000 | 152,000 | 143,000 | 145,000 | 1,700 | 1,450 |
| 2007-10-11 | 158,000 | 159,000 | 147,000 | 154,000 | 1,633 | 1,540 |
| 2007-10-10 | 161,000 | 162,000 | 154,000 | 161,000 | 691 | 1,610 |
| 2007-10-09 | 155,000 | 168,000 | 153,000 | 158,000 | 1,993 | 1,580 |
| 2007-10-05 | 146,000 | 149,000 | 144,000 | 148,000 | 707 | 1,480 |
| 2007-10-04 | 142,000 | 147,000 | 142,000 | 142,000 | 586 | 1,420 |
| 2007-10-03 | 134,000 | 144,000 | 131,000 | 142,000 | 1,236 | 1,420 |
| 2007-10-02 | 131,000 | 136,000 | 131,000 | 132,000 | 1,281 | 1,320 |
| 2007-10-01 | 128,000 | 130,000 | 127,000 | 129,000 | 405 | 1,290 |
| 2007-09-28 | 131,000 | 132,000 | 125,000 | 126,000 | 899 | 1,260 |
| 2007-09-27 | 122,000 | 129,000 | 122,000 | 129,000 | 940 | 1,290 |
| 2007-09-26 | 116,000 | 122,000 | 116,000 | 120,000 | 661 | 1,200 |
| 2007-09-25 | 114,000 | 115,000 | 112,000 | 115,000 | 481 | 1,150 |
| 2007-09-21 | 110,000 | 114,000 | 108,000 | 112,000 | 693 | 1,120 |
| 2007-09-20 | 109,000 | 112,000 | 107,000 | 112,000 | 340 | 1,120 |
| 2007-09-19 | 106,000 | 108,000 | 105,000 | 107,000 | 312 | 1,070 |
| 2007-09-18 | 103,000 | 105,000 | 102,000 | 104,000 | 303 | 1,040 |
| 2007-09-14 | 103,000 | 105,000 | 101,000 | 104,000 | 442 | 1,040 |
| 2007-09-13 | 107,000 | 109,000 | 100,000 | 102,000 | 1,295 | 1,020 |
| 2007-09-12 | 113,000 | 114,000 | 110,000 | 113,000 | 450 | 1,130 |
| 2007-09-11 | 111,000 | 112,000 | 105,000 | 110,000 | 1,358 | 1,100 |
| 2007-09-10 | 109,000 | 115,000 | 109,000 | 113,000 | 637 | 1,130 |
| 2007-09-07 | 118,000 | 120,000 | 117,000 | 117,000 | 269 | 1,170 |
| 2007-09-06 | 118,000 | 121,000 | 112,000 | 120,000 | 755 | 1,200 |
| 2007-09-05 | 131,000 | 131,000 | 116,000 | 117,000 | 1,316 | 1,170 |
| 2007-09-04 | 132,000 | 133,000 | 130,000 | 130,000 | 486 | 1,300 |
| 2007-09-03 | 136,000 | 137,000 | 131,000 | 131,000 | 536 | 1,310 |
| 2007-08-31 | 130,000 | 135,000 | 130,000 | 134,000 | 424 | 1,340 |
| 2007-08-30 | 132,000 | 132,000 | 128,000 | 130,000 | 461 | 1,300 |
| 2007-08-29 | 125,000 | 128,000 | 123,000 | 126,000 | 282 | 1,260 |
| 2007-08-28 | 130,000 | 131,000 | 128,000 | 130,000 | 297 | 1,300 |
| 2007-08-27 | 127,000 | 132,000 | 127,000 | 129,000 | 462 | 1,290 |
| 2007-08-24 | 129,000 | 129,000 | 126,000 | 126,000 | 571 | 1,260 |
| 2007-08-23 | 125,000 | 129,000 | 123,000 | 127,000 | 1,503 | 1,270 |
| 2007-08-22 | 125,000 | 125,000 | 117,000 | 119,000 | 958 | 1,190 |
| 2007-08-21 | 122,000 | 125,000 | 120,000 | 125,000 | 315 | 1,250 |
| 2007-08-20 | 121,000 | 123,000 | 119,000 | 120,000 | 580 | 1,200 |
| 2007-08-17 | 128,000 | 129,000 | 115,000 | 115,000 | 876 | 1,150 |
| 2007-08-16 | 129,000 | 131,000 | 125,000 | 130,000 | 351 | 1,300 |
| 2007-08-15 | 130,000 | 135,000 | 130,000 | 135,000 | 406 | 1,350 |
| 2007-08-14 | 131,000 | 136,000 | 129,000 | 131,000 | 1,116 | 1,310 |
| 2007-08-13 | 131,000 | 137,000 | 127,000 | 132,000 | 933 | 1,320 |
| 2007-08-10 | 135,000 | 135,000 | 123,000 | 127,000 | 1,173 | 1,270 |
| 2007-08-09 | 147,000 | 148,000 | 140,000 | 140,000 | 881 | 1,400 |
| 2007-08-08 | 145,000 | 147,000 | 141,000 | 141,000 | 870 | 1,410 |
| 2007-08-07 | 158,000 | 160,000 | 152,000 | 152,000 | 702 | 1,520 |
| 2007-08-06 | 162,000 | 163,000 | 160,000 | 161,000 | 662 | 1,610 |
| 2007-08-03 | 175,000 | 175,000 | 170,000 | 170,000 | 221 | 1,700 |
| 2007-08-02 | 181,000 | 182,000 | 168,000 | 170,000 | 447 | 1,700 |
| 2007-08-01 | 180,000 | 185,000 | 174,000 | 180,000 | 413 | 1,800 |
| 2007-07-31 | 170,000 | 179,000 | 170,000 | 179,000 | 634 | 1,790 |
| 2007-07-30 | 164,000 | 169,000 | 164,000 | 167,000 | 249 | 1,670 |
| 2007-07-27 | 162,000 | 169,000 | 159,000 | 164,000 | 454 | 1,640 |
| 2007-07-26 | 168,000 | 170,000 | 162,000 | 162,000 | 551 | 1,620 |
| 2007-07-25 | 172,000 | 172,000 | 164,000 | 166,000 | 946 | 1,660 |
| 2007-07-24 | 180,000 | 181,000 | 170,000 | 172,000 | 611 | 1,720 |
| 2007-07-23 | 170,000 | 182,000 | 170,000 | 179,000 | 466 | 1,790 |
| 2007-07-20 | 180,000 | 180,000 | 175,000 | 175,000 | 221 | 1,750 |
| 2007-07-19 | 181,000 | 183,000 | 177,000 | 180,000 | 237 | 1,800 |
| 2007-07-18 | 180,000 | 182,000 | 179,000 | 181,000 | 160 | 1,810 |
| 2007-07-17 | 180,000 | 181,000 | 178,000 | 180,000 | 190 | 1,800 |
| 2007-07-13 | 181,000 | 182,000 | 177,000 | 179,000 | 367 | 1,790 |
| 2007-07-12 | 182,000 | 183,000 | 178,000 | 179,000 | 897 | 1,790 |
| 2007-07-11 | 185,000 | 185,000 | 179,000 | 182,000 | 555 | 1,820 |
| 2007-07-10 | 189,000 | 190,000 | 185,000 | 186,000 | 146 | 1,860 |
| 2007-07-09 | 183,000 | 189,000 | 183,000 | 189,000 | 290 | 1,890 |
| 2007-07-06 | 186,000 | 186,000 | 182,000 | 184,000 | 474 | 1,840 |
| 2007-07-05 | 187,000 | 190,000 | 184,000 | 185,000 | 534 | 1,850 |
| 2007-07-04 | 194,000 | 194,000 | 186,000 | 187,000 | 737 | 1,870 |
| 2007-07-03 | 198,000 | 198,000 | 187,000 | 194,000 | 1,004 | 1,940 |
| 2007-07-02 | 204,000 | 206,000 | 195,000 | 195,000 | 2,226 | 1,950 |
| 2007-06-29 | 174,000 | 185,000 | 172,000 | 185,000 | 1,476 | 1,850 |
| 2007-06-28 | 167,000 | 172,000 | 167,000 | 172,000 | 516 | 1,720 |
| 2007-06-27 | 163,000 | 166,000 | 162,000 | 164,000 | 430 | 1,640 |
| 2007-06-26 | 165,000 | 167,000 | 164,000 | 166,000 | 760 | 1,660 |
| 2007-06-25 | 177,000 | 177,000 | 159,000 | 164,000 | 3,104 | 1,640 |
| 2007-06-22 | 179,000 | 180,000 | 172,000 | 174,000 | 1,163 | 1,740 |
| 2007-06-21 | 178,000 | 179,000 | 176,000 | 177,000 | 718 | 1,770 |
| 2007-06-20 | 177,000 | 180,000 | 177,000 | 179,000 | 245 | 1,790 |
| 2007-06-19 | 184,000 | 184,000 | 177,000 | 178,000 | 526 | 1,780 |
| 2007-06-18 | 177,000 | 181,000 | 177,000 | 181,000 | 581 | 1,810 |
| 2007-06-15 | 178,000 | 178,000 | 172,000 | 174,000 | 606 | 1,740 |
| 2007-06-14 | 178,000 | 178,000 | 173,000 | 175,000 | 451 | 1,750 |
| 2007-06-13 | 178,000 | 178,000 | 170,000 | 175,000 | 1,451 | 1,750 |
| 2007-06-12 | 189,000 | 189,000 | 175,000 | 183,000 | 630 | 1,830 |
| 2007-06-11 | 196,000 | 197,000 | 188,000 | 190,000 | 495 | 1,900 |
| 2007-06-08 | 198,000 | 198,000 | 195,000 | 195,000 | 226 | 1,950 |
| 2007-06-07 | 198,000 | 200,000 | 197,000 | 200,000 | 51 | 2,000 |
| 2007-06-06 | 198,000 | 199,000 | 197,000 | 199,000 | 117 | 1,990 |
| 2007-06-05 | 198,000 | 199,000 | 196,000 | 199,000 | 166 | 1,990 |
| 2007-06-04 | 202,000 | 203,000 | 198,000 | 199,000 | 136 | 1,990 |
| 2007-06-01 | 195,000 | 200,000 | 195,000 | 200,000 | 160 | 2,000 |
| 2007-05-31 | 195,000 | 196,000 | 193,000 | 195,000 | 96 | 1,950 |
| 2007-05-30 | 193,000 | 194,000 | 191,000 | 191,000 | 154 | 1,910 |
| 2007-05-29 | 196,000 | 197,000 | 191,000 | 193,000 | 154 | 1,930 |
| 2007-05-28 | 195,000 | 198,000 | 193,000 | 194,000 | 154 | 1,940 |
| 2007-05-25 | 195,000 | 195,000 | 191,000 | 195,000 | 79 | 1,950 |
| 2007-05-24 | 197,000 | 197,000 | 192,000 | 192,000 | 116 | 1,920 |
| 2007-05-23 | 196,000 | 198,000 | 196,000 | 196,000 | 56 | 1,960 |
| 2007-05-22 | 195,000 | 196,000 | 194,000 | 195,000 | 98 | 1,950 |
| 2007-05-21 | 187,000 | 199,000 | 187,000 | 192,000 | 206 | 1,920 |
| 2007-05-18 | 192,000 | 193,000 | 189,000 | 189,000 | 138 | 1,890 |
| 2007-05-17 | 197,000 | 197,000 | 193,000 | 195,000 | 58 | 1,950 |
| 2007-05-16 | 204,000 | 204,000 | 192,000 | 196,000 | 249 | 1,960 |
| 2007-05-15 | 206,000 | 206,000 | 200,000 | 201,000 | 126 | 2,010 |
| 2007-05-14 | 206,000 | 208,000 | 203,000 | 204,000 | 205 | 2,040 |
| 2007-05-11 | 204,000 | 204,000 | 198,000 | 202,000 | 131 | 2,020 |
| 2007-05-10 | 210,000 | 212,000 | 205,000 | 205,000 | 230 | 2,050 |
| 2007-05-09 | 205,000 | 209,000 | 205,000 | 208,000 | 158 | 2,080 |
| 2007-05-08 | 204,000 | 205,000 | 201,000 | 205,000 | 142 | 2,050 |
| 2007-05-07 | 201,000 | 203,000 | 200,000 | 203,000 | 167 | 2,030 |
| 2007-05-02 | 201,000 | 202,000 | 200,000 | 200,000 | 162 | 2,000 |
| 2007-05-01 | 200,000 | 201,000 | 197,000 | 199,000 | 139 | 1,990 |
| 2007-04-27 | 200,000 | 201,000 | 198,000 | 198,000 | 61 | 1,980 |
| 2007-04-26 | 199,000 | 201,000 | 196,000 | 197,000 | 75 | 1,970 |
| 2007-04-25 | 201,000 | 201,000 | 195,000 | 199,000 | 171 | 1,990 |
| 2007-04-24 | 197,000 | 203,000 | 196,000 | 203,000 | 384 | 2,030 |
| 2007-04-23 | 197,000 | 197,000 | 191,000 | 193,000 | 350 | 1,930 |
| 2007-04-20 | 195,000 | 200,000 | 190,000 | 191,000 | 222 | 1,910 |
| 2007-04-19 | 192,000 | 198,000 | 188,000 | 198,000 | 273 | 1,980 |
| 2007-04-18 | 197,000 | 198,000 | 192,000 | 193,000 | 506 | 1,930 |
| 2007-04-17 | 205,000 | 207,000 | 200,000 | 200,000 | 281 | 2,000 |
| 2007-04-16 | 209,000 | 209,000 | 201,000 | 206,000 | 203 | 2,060 |
| 2007-04-13 | 213,000 | 213,000 | 205,000 | 207,000 | 306 | 2,070 |
| 2007-04-12 | 215,000 | 215,000 | 206,000 | 209,000 | 348 | 2,090 |
| 2007-04-11 | 219,000 | 223,000 | 219,000 | 221,000 | 311 | 2,210 |
| 2007-04-10 | 217,000 | 219,000 | 214,000 | 215,000 | 87 | 2,150 |
| 2007-04-09 | 208,000 | 216,000 | 207,000 | 215,000 | 122 | 2,150 |
| 2007-04-06 | 206,000 | 207,000 | 206,000 | 206,000 | 8 | 2,060 |
| 2007-04-05 | 206,000 | 206,000 | 203,000 | 205,000 | 44 | 2,050 |
| 2007-04-04 | 212,000 | 212,000 | 203,000 | 206,000 | 43 | 2,060 |
| 2007-04-03 | 214,000 | 214,000 | 210,000 | 212,000 | 16 | 2,120 |
| 2007-04-02 | 216,000 | 216,000 | 208,000 | 210,000 | 31 | 2,100 |
| 2007-03-30 | 210,000 | 217,000 | 210,000 | 215,000 | 34 | 2,150 |
| 2007-03-29 | 203,000 | 212,000 | 202,000 | 210,000 | 50 | 2,100 |
| 2007-03-28 | 213,000 | 213,000 | 201,000 | 202,000 | 108 | 2,020 |
| 2007-03-27 | 216,000 | 216,000 | 211,000 | 211,000 | 26 | 2,110 |
| 2007-03-26 | 212,000 | 212,000 | 204,000 | 210,000 | 64 | 2,100 |
| 2007-03-23 | 217,000 | 217,000 | 214,000 | 216,000 | 9 | 2,160 |
| 2007-03-22 | 222,000 | 222,000 | 219,000 | 219,000 | 9 | 2,190 |
| 2007-03-20 | 216,000 | 220,000 | 216,000 | 220,000 | 6 | 2,200 |
| 2007-03-19 | 217,000 | 219,000 | 216,000 | 216,000 | 10 | 2,160 |
| 2007-03-16 | 223,000 | 229,000 | 219,000 | 221,000 | 31 | 2,210 |
| 2007-03-15 | 225,000 | 226,000 | 222,000 | 224,000 | 32 | 2,240 |
| 2007-03-14 | 220,000 | 224,000 | 220,000 | 223,000 | 29 | 2,230 |
| 2007-03-13 | 228,000 | 229,000 | 223,000 | 225,000 | 25 | 2,250 |
| 2007-03-12 | 221,000 | 228,000 | 220,000 | 227,000 | 29 | 2,270 |
| 2007-03-09 | 219,000 | 221,000 | 219,000 | 220,000 | 22 | 2,200 |
| 2007-03-08 | 209,000 | 212,000 | 207,000 | 212,000 | 14 | 2,120 |
| 2007-03-07 | 216,000 | 216,000 | 207,000 | 207,000 | 69 | 2,070 |
| 2007-03-06 | 199,000 | 214,000 | 199,000 | 208,000 | 47 | 2,080 |
| 2007-03-05 | 215,000 | 215,000 | 203,000 | 203,000 | 78 | 2,030 |
| 2007-03-02 | 221,000 | 223,000 | 216,000 | 219,000 | 49 | 2,190 |
| 2007-03-01 | 224,000 | 224,000 | 220,000 | 221,000 | 81 | 2,210 |
| 2007-02-28 | 229,000 | 229,000 | 213,000 | 218,000 | 293 | 2,180 |
| 2007-02-27 | 234,000 | 240,000 | 231,000 | 237,000 | 103 | 2,370 |
| 2007-02-26 | 235,000 | 235,000 | 230,000 | 230,000 | 38 | 2,300 |
| 2007-02-23 | 227,000 | 231,000 | 223,000 | 229,000 | 100 | 2,290 |
| 2007-02-22 | 230,000 | 230,000 | 224,000 | 226,000 | 215 | 2,260 |
| 2007-02-21 | 235,000 | 235,000 | 226,000 | 228,000 | 76 | 2,280 |
| 2007-02-20 | 226,000 | 234,000 | 226,000 | 234,000 | 32 | 2,340 |
| 2007-02-19 | 225,000 | 230,000 | 223,000 | 225,000 | 55 | 2,250 |
| 2007-02-16 | 244,000 | 244,000 | 231,000 | 231,000 | 33 | 2,310 |
| 2007-02-15 | 251,000 | 251,000 | 244,000 | 246,000 | 8 | 2,460 |
| 2007-02-14 | 256,000 | 259,000 | 252,000 | 259,000 | 10 | 2,590 |
分割・併合履歴 ： [2009-07-06]1株→100株 [2005-08-26]1株→3株 [2004-08-26]1株→2株 [2004-04-26]1株→2株
