8918 (株)ランドの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	15	16	14	16	3,036,000	16
2011-12-29	15	15	14	14	1,777,800	14
2011-12-28	15	16	15	15	4,634,500	15
2011-12-27	15	16	14	15	4,078,600	15
2011-12-26	15	16	15	15	7,431,500	15
2011-12-22	14	16	14	15	7,891,100	15
2011-12-21	15	15	14	14	1,236,200	14
2011-12-20	14	15	13	15	3,427,300	15
2011-12-19	14	15	13	14	6,519,000	14
2011-12-16	14	15	14	14	8,034,900	14
2011-12-15	14	15	14	14	2,154,700	14
2011-12-14	14	15	14	14	2,777,000	14
2011-12-13	15	16	14	14	11,083,500	14
2011-12-12	15	16	14	15	12,242,300	15
2011-12-09	15	16	14	15	11,165,300	15
2011-12-08	15	16	15	15	8,016,600	15
2011-12-07	15	16	15	15	2,655,800	15
2011-12-06	17	18	15	15	19,938,700	15
2011-12-05	16	17	15	17	1,429,100	17
2011-12-02	16	17	15	16	8,224,300	16
2011-12-01	16	17	15	16	9,717,100	16
2011-11-30	17	17	15	16	17,371,200	16
2011-11-29	15	18	15	17	25,634,600	17
2011-11-28	14	15	13	14	7,229,800	14
2011-11-25	15	15	14	14	2,553,700	14
2011-11-24	14	15	14	14	3,146,000	14
2011-11-22	15	15	14	14	4,462,800	14
2011-11-21	15	16	14	15	7,174,800	15
2011-11-18	16	16	15	15	3,899,500	15
2011-11-17	15	16	15	15	3,951,400	15
2011-11-16	16	17	15	16	9,549,500	16
2011-11-15	18	19	16	16	17,199,800	16
2011-11-14	15	18	15	18	26,386,900	18
2011-11-11	15	16	14	15	25,722,600	15
2011-11-10	15	16	14	15	23,041,100	15
2011-11-09	16	16	15	16	13,159,600	16
2011-11-08	19	20	15	16	44,782,800	16
2011-11-07	19	20	18	19	39,919,700	19
2011-11-04	21	22	19	20	14,461,800	20
2011-11-02	22	23	20	22	22,488,400	22
2011-11-01	21	23	20	22	24,943,900	22
2011-10-31	20	22	20	21	22,232,100	21
2011-10-28	22	23	20	21	28,550,300	21
2011-10-27	26	26	23	23	22,708,500	23
2011-10-26	24	27	22	26	41,634,200	26
2011-10-25	27	28	24	25	33,560,600	25
2011-10-24	29	32	26	27	73,337,300	27
2011-10-21	27	30	25	27	44,911,700	27
2011-10-20	31	32	26	27	82,896,100	27
2011-10-19	24	29	22	29	69,669,800	29
2011-10-18	24	25	20	23	50,407,700	23
2011-10-17	25	33	20	22	135,408,100	22
2011-10-14	18	23	17	22	58,916,000	22
2011-10-13	14	17	14	16	35,522,500	16
2011-10-12	13	14	12	13	10,539,200	13
2011-10-11	12	13	12	12	990,300	12
2011-10-07	12	13	11	13	1,401,700	13
2011-10-06	12	13	11	12	3,470,500	12
2011-10-05	13	13	12	13	534,800	13
2011-10-04	12	13	12	12	540,800	12
2011-10-03	12	13	12	12	1,967,800	12
2011-09-30	12	13	12	12	424,800	12
2011-09-29	12	13	11	13	3,376,900	13
2011-09-28	13	13	11	11	2,404,900	11
2011-09-27	12	13	11	12	2,635,300	12
2011-09-26	12	13	12	12	2,947,600	12
2011-09-22	13	14	12	12	3,314,000	12
2011-09-21	13	14	13	13	3,708,100	13
2011-09-20	14	14	13	13	633,700	13
2011-09-16	13	14	13	14	810,400	14
2011-09-15	13	14	13	13	944,700	13
2011-09-14	14	14	13	14	2,606,300	14
2011-09-13	14	14	13	14	823,400	14
2011-09-12	13	14	13	14	657,600	14
2011-09-09	14	15	13	14	4,015,600	14
2011-09-08	14	14	13	14	1,762,700	14
2011-09-07	15	15	13	14	10,169,200	14
2011-09-06	15	17	14	15	22,022,500	15
2011-09-05	14	15	13	14	3,112,400	14
2011-09-02	15	15	14	14	8,576,000	14
2011-09-01	15	16	14	16	1,199,300	16
2011-08-31	15	16	15	15	2,536,400	15
2011-08-30	15	16	13	16	5,729,500	16
2011-08-29	14	15	13	15	6,012,100	15
2011-08-26	14	15	13	13	6,135,000	13
2011-08-25	15	15	14	14	2,308,700	14
2011-08-24	16	16	14	14	2,036,300	14
2011-08-23	15	16	14	16	1,050,200	16
2011-08-22	16	16	14	16	1,994,300	16
2011-08-19	15	16	15	16	233,000	16
2011-08-18	16	17	16	16	1,264,900	16
2011-08-17	17	17	16	16	335,600	16
2011-08-16	17	17	16	16	103,800	16
2011-08-15	16	17	16	17	130,500	17
2011-08-12	17	17	16	17	250,000	17
2011-08-11	17	18	16	17	1,159,700	17
2011-08-10	16	17	16	16	617,500	16
2011-08-09	15	16	15	15	700,100	15
2011-08-08	16	17	16	16	1,345,500	16
2011-08-05	16	17	16	16	957,200	16
2011-08-04	16	17	16	16	266,200	16
2011-08-03	17	18	16	16	386,300	16
2011-08-02	17	18	17	17	164,800	17
2011-08-01	17	18	16	17	315,600	17
2011-07-29	17	18	16	16	459,800	16
2011-07-28	18	18	17	17	1,756,600	17
2011-07-27	18	18	17	17	578,200	17
2011-07-26	18	19	17	17	474,600	17
2011-07-25	19	19	17	17	253,500	17
2011-07-22	18	19	17	18	947,400	18
2011-07-21	18	19	17	18	2,205,500	18
2011-07-20	19	19	18	18	388,200	18
2011-07-19	19	19	18	19	588,300	19
2011-07-15	19	19	18	19	416,100	19
2011-07-14	19	20	18	19	646,000	19
2011-07-13	18	20	18	19	1,153,900	19
2011-07-12	19	19	18	19	612,300	19
2011-07-11	19	20	18	19	807,400	19
2011-07-08	20	20	19	19	3,065,200	19
2011-07-07	20	21	19	20	2,825,100	20
2011-07-06	17	20	17	19	4,059,400	19
2011-07-05	18	19	16	17	4,162,200	17
2011-07-04	16	21	16	18	12,860,300	18
2011-07-01	17	17	16	16	423,900	16
2011-06-30	16	17	16	17	392,200	17
2011-06-29	15	17	15	16	901,300	16
2011-06-28	16	16	15	15	605,700	15
2011-06-27	16	16	15	16	222,600	16
2011-06-24	16	16	15	15	569,600	15
2011-06-23	16	17	15	16	1,947,200	16
2011-06-22	15	19	15	16	4,689,400	16
2011-06-21	15	16	15	15	194,000	15
2011-06-20	15	16	14	15	189,600	15
2011-06-17	15	16	14	14	604,900	14
2011-06-16	15	16	14	15	369,000	15
2011-06-15	15	16	15	15	383,100	15
2011-06-14	15	16	14	15	945,000	15
2011-06-13	14	15	14	15	515,000	15
2011-06-10	15	15	14	14	411,100	14
2011-06-09	15	15	14	15	316,800	15
2011-06-08	14	15	14	14	367,900	14
2011-06-07	15	15	14	15	120,600	15
2011-06-06	15	16	14	15	653,900	15
2011-06-03	16	16	15	15	211,000	15
2011-06-02	15	16	15	15	578,800	15
2011-06-01	15	16	15	15	251,500	15
2011-05-31	15	16	15	16	81,800	16
2011-05-30	15	16	15	15	211,800	15
2011-05-27	16	16	15	15	442,300	15
2011-05-26	16	16	15	16	488,000	16
2011-05-25	15	16	15	16	648,000	16
2011-05-24	15	15	14	15	946,300	15
2011-05-23	15	16	15	15	643,100	15
2011-05-20	15	16	15	15	356,800	15
2011-05-19	16	16	15	16	400,500	16
2011-05-18	16	16	15	16	198,600	16
2011-05-17	16	17	15	16	440,800	16
2011-05-16	16	17	16	16	575,900	16
2011-05-13	16	17	16	16	319,600	16
2011-05-12	16	17	16	16	129,000	16
2011-05-11	17	17	16	16	439,000	16
2011-05-10	16	17	16	16	240,900	16
2011-05-09	16	17	16	17	276,500	17
2011-05-06	16	17	16	17	384,900	17
2011-05-02	17	17	16	16	698,600	16
2011-04-28	16	17	15	17	747,200	17
2011-04-27	16	16	15	16	620,500	16
2011-04-26	16	17	16	16	323,000	16
2011-04-25	16	17	15	16	1,819,800	16
2011-04-22	17	17	16	16	456,100	16
2011-04-21	17	17	16	16	224,400	16
2011-04-20	17	17	16	16	470,700	16
2011-04-19	17	17	16	17	999,000	17
2011-04-18	17	18	17	17	237,500	17
2011-04-15	18	18	17	17	574,900	17
2011-04-14	18	19	18	19	964,000	19
2011-04-13	18	19	18	19	198,100	19
2011-04-12	18	19	18	18	204,800	18
2011-04-11	18	19	17	19	1,377,600	19
2011-04-08	17	18	17	18	163,600	18
2011-04-07	17	18	16	18	312,100	18
2011-04-06	17	17	16	17	675,100	17
2011-04-05	17	18	17	17	1,262,900	17
2011-04-04	17	18	17	17	531,200	17
2011-04-01	18	18	17	17	138,300	17
2011-03-31	17	18	17	18	442,900	18
2011-03-30	18	18	17	17	676,600	17
2011-03-29	17	18	17	17	687,200	17
2011-03-28	19	19	17	18	756,100	18
2011-03-25	18	19	17	18	992,700	18
2011-03-24	18	19	17	19	2,239,000	19
2011-03-23	19	19	18	18	2,052,500	18
2011-03-22	19	20	18	18	3,673,000	18
2011-03-18	16	18	15	18	3,626,000	18
2011-03-17	14	16	13	15	1,419,800	15
2011-03-16	12	17	12	14	4,818,600	14
2011-03-15	15	15	11	12	6,235,100	12
2011-03-14	17	17	12	16	5,013,700	16
2011-03-11	22	22	21	21	248,100	21
2011-03-10	22	22	21	22	124,500	22
2011-03-09	22	23	22	22	382,400	22
2011-03-08	22	23	21	22	619,200	22
2011-03-07	22	23	22	22	289,400	22
2011-03-04	22	23	21	23	1,009,600	23
2011-03-03	22	22	21	22	439,000	22
2011-03-02	22	23	21	21	1,110,200	21
2011-03-01	23	24	22	22	2,220,400	22
2011-02-28	22	23	21	21	1,390,200	21
2011-02-25	22	23	21	21	1,059,500	21
2011-02-24	25	29	21	22	16,950,200	22
2011-02-23	20	21	20	20	281,100	20
2011-02-22	21	21	20	20	356,300	20
2011-02-21	20	21	20	20	366,400	20
2011-02-18	20	21	19	20	1,132,600	20
2011-02-17	20	21	20	20	339,600	20
2011-02-16	20	20	19	20	1,287,200	20
2011-02-15	21	21	20	20	627,800	20
2011-02-14	20	21	20	20	530,400	20
2011-02-10	20	21	20	20	379,100	20
2011-02-09	21	21	20	20	315,300	20
2011-02-08	21	21	20	21	338,600	21
2011-02-07	21	22	21	21	1,354,300	21
2011-02-04	22	22	21	21	309,600	21
2011-02-03	21	22	21	22	563,400	22
2011-02-02	22	22	21	21	535,600	21
2011-02-01	21	22	21	21	111,400	21
2011-01-31	21	22	20	22	938,600	22
2011-01-28	21	22	21	21	278,700	21
2011-01-27	22	22	21	21	311,900	21
2011-01-26	21	22	21	21	378,700	21
2011-01-25	22	22	21	21	317,200	21
2011-01-24	22	22	21	22	662,300	22
2011-01-21	23	23	22	22	1,827,900	22
2011-01-20	23	24	22	23	1,886,000	23
2011-01-19	22	23	22	23	450,300	23
2011-01-18	23	23	22	22	1,116,400	22
2011-01-17	23	23	22	23	1,011,900	23
2011-01-14	22	23	21	23	2,361,500	23
2011-01-13	22	23	22	22	932,600	22
2011-01-12	22	23	22	22	1,007,900	22
2011-01-11	23	23	22	23	709,900	23
2011-01-07	24	24	22	23	597,200	23
2011-01-06	22	24	22	24	1,131,100	24
2011-01-05	21	23	21	23	1,009,400	23
2011-01-04	22	22	21	21	452,400	21

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

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

8918 (株)ランド の時系列データ [2011年度]

8918 (株)ランドの時系列データ [2011年度]