8918 (株)ランドの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	5	5	4	5	7,871,000	5
2012-12-27	4	5	3	4	41,919,000	4
2012-12-26	4	4	3	4	4,089,400	4
2012-12-25	3	4	3	3	4,028,700	3
2012-12-21	4	4	3	3	12,090,200	3
2012-12-20	4	4	3	4	8,603,600	4
2012-12-19	4	5	3	3	24,767,900	3
2012-12-18	4	5	3	4	27,965,700	4
2012-12-17	3	4	2	4	35,853,100	4
2012-12-14	2	3	2	3	7,016,800	3
2012-12-13	2	3	2	2	4,485,300	2
2012-12-12	3	3	2	2	5,100,600	2
2012-12-11	3	3	2	2	6,126,400	2
2012-12-10	2	3	2	2	12,402,000	2
2012-12-07	2	3	2	2	25,741,200	2
2012-12-06	2	3	1	2	89,177,400	2
2012-12-05	7	8	2	3	60,160,900	3
2012-12-04	7	8	7	7	835,500	7
2012-12-03	8	8	7	7	778,600	7
2012-11-30	8	8	7	8	935,600	8
2012-11-29	8	8	7	8	767,400	8
2012-11-28	8	8	7	7	6,570,000	7
2012-11-27	8	9	8	8	774,000	8
2012-11-26	9	9	8	8	2,826,800	8
2012-11-22	7	9	7	9	10,953,400	9
2012-11-21	7	8	7	7	718,100	7
2012-11-20	8	8	7	8	1,064,800	8
2012-11-19	8	8	7	8	1,280,800	8
2012-11-16	7	8	6	8	5,534,700	8
2012-11-15	7	7	6	7	974,600	7
2012-11-14	7	7	6	7	2,090,800	7
2012-11-13	7	8	6	6	10,557,200	6
2012-11-12	7	8	7	7	1,086,500	7
2012-11-09	7	8	7	7	1,028,700	7
2012-11-08	7	8	7	7	809,300	7
2012-11-07	7	8	7	7	595,000	7
2012-11-06	8	8	7	8	1,775,300	8
2012-11-05	8	8	7	7	2,149,800	7
2012-11-02	8	9	7	7	8,345,500	7
2012-11-01	8	9	8	8	9,081,000	8
2012-10-31	8	9	8	8	2,164,800	8
2012-10-30	8	9	8	8	968,100	8
2012-10-29	9	9	8	8	1,400,900	8
2012-10-26	9	9	8	8	1,200,800	8
2012-10-25	9	9	8	9	1,419,600	9
2012-10-24	9	9	8	8	727,100	8
2012-10-23	9	9	8	9	541,700	9
2012-10-22	9	9	8	9	1,092,600	9
2012-10-19	8	9	8	9	648,600	9
2012-10-18	8	9	8	8	1,545,400	8
2012-10-17	9	9	8	8	1,113,800	8
2012-10-16	8	9	8	9	2,875,300	9
2012-10-15	10	10	8	8	9,519,300	8
2012-10-12	9	10	9	9	3,850,500	9
2012-10-11	10	11	10	10	1,225,100	10
2012-10-10	10	11	10	11	1,097,800	11
2012-10-09	10	11	10	10	1,458,500	10
2012-10-05	10	11	9	10	1,496,900	10
2012-10-04	10	10	9	10	1,733,700	10
2012-10-03	10	11	10	10	2,669,500	10
2012-10-02	10	11	10	10	1,043,100	10
2012-10-01	10	11	10	10	454,400	10
2012-09-28	10	11	10	10	724,400	10
2012-09-27	10	11	9	11	836,000	11
2012-09-26	10	11	9	10	1,417,200	10
2012-09-25	10	11	10	10	804,100	10
2012-09-24	10	11	9	10	2,049,300	10
2012-09-21	10	11	9	11	3,941,600	11
2012-09-20	11	11	10	10	1,023,700	10
2012-09-19	10	11	10	10	1,233,400	10
2012-09-18	10	11	10	11	1,751,400	11
2012-09-14	9	11	9	11	5,142,400	11
2012-09-13	9	10	9	9	332,200	9
2012-09-12	9	10	9	9	400,300	9
2012-09-11	9	10	9	9	262,000	9
2012-09-10	10	10	9	10	570,000	10
2012-09-07	10	10	9	9	746,800	9
2012-09-06	9	10	9	9	577,300	9
2012-09-05	10	10	9	9	448,200	9
2012-09-04	10	10	9	10	738,600	10
2012-09-03	10	10	9	10	478,300	10
2012-08-31	10	10	9	10	950,000	10
2012-08-30	10	11	9	10	1,555,900	10
2012-08-29	10	11	9	10	3,012,500	10
2012-08-28	10	11	9	10	3,583,600	10
2012-08-27	10	10	9	9	585,800	9
2012-08-24	10	10	9	10	242,400	10
2012-08-23	10	10	9	10	797,000	10
2012-08-22	10	10	9	10	642,700	10
2012-08-21	9	10	9	10	556,900	10
2012-08-20	11	11	9	10	1,942,000	10
2012-08-17	10	11	10	10	676,600	10
2012-08-16	10	11	9	10	1,642,800	10
2012-08-15	9	10	9	10	305,000	10
2012-08-14	10	10	9	10	410,800	10
2012-08-13	10	10	9	10	997,200	10
2012-08-10	10	11	9	10	2,525,200	10
2012-08-09	10	11	10	10	963,400	10
2012-08-08	10	11	10	10	4,232,300	10
2012-08-07	10	10	9	9	640,500	9
2012-08-06	10	10	9	10	576,800	10
2012-08-03	10	10	9	10	797,700	10
2012-08-02	10	10	9	10	322,200	10
2012-08-01	10	10	9	10	1,114,200	10
2012-07-31	10	11	10	10	234,700	10
2012-07-30	10	11	10	10	416,000	10
2012-07-27	10	11	9	10	2,557,800	10
2012-07-26	10	10	9	10	1,135,200	10
2012-07-25	10	11	9	10	5,824,400	10
2012-07-24	10	11	10	10	608,200	10
2012-07-23	10	11	10	10	560,800	10
2012-07-20	11	11	10	11	515,400	11
2012-07-19	11	12	10	11	2,921,700	11
2012-07-18	11	12	11	11	1,585,500	11
2012-07-17	12	13	11	12	3,791,700	12
2012-07-13	12	13	12	12	5,945,300	12
2012-07-12	11	12	11	12	273,100	12
2012-07-11	12	12	11	12	652,500	12
2012-07-10	12	12	11	12	1,016,900	12
2012-07-09	12	12	11	12	6,911,100	12
2012-07-06	11	12	11	12	2,393,800	12
2012-07-05	12	12	11	12	559,700	12
2012-07-04	11	12	11	12	452,600	12
2012-07-03	12	12	11	11	1,914,300	11
2012-07-02	11	12	10	12	3,189,100	12
2012-06-29	11	11	10	11	2,601,300	11
2012-06-28	11	11	10	10	596,700	10
2012-06-27	11	11	10	10	179,900	10
2012-06-26	11	11	10	11	315,500	11
2012-06-25	10	11	10	10	632,300	10
2012-06-22	11	11	10	10	284,000	10
2012-06-21	10	11	10	11	415,300	11
2012-06-20	11	11	10	11	591,800	11
2012-06-19	11	11	10	10	214,900	10
2012-06-18	10	11	10	10	3,390,900	10
2012-06-15	10	11	10	10	772,800	10
2012-06-14	10	11	10	11	627,500	11
2012-06-13	10	11	10	10	679,800	10
2012-06-12	11	11	10	11	609,400	11
2012-06-11	10	11	10	11	678,300	11
2012-06-08	10	11	10	10	318,000	10
2012-06-07	10	11	10	11	708,100	11
2012-06-06	10	11	10	10	4,903,300	10
2012-06-05	9	10	9	10	862,400	10
2012-06-04	10	10	9	9	7,038,900	9
2012-06-01	10	11	10	10	1,629,700	10
2012-05-31	10	11	10	10	1,871,600	10
2012-05-30	10	11	10	10	384,500	10
2012-05-29	10	11	10	10	864,700	10
2012-05-28	10	11	10	10	913,500	10
2012-05-25	10	11	10	10	937,300	10
2012-05-24	10	11	10	10	996,000	10
2012-05-23	11	11	10	10	718,400	10
2012-05-22	10	11	10	10	730,000	10
2012-05-21	10	11	10	10	1,386,100	10
2012-05-18	10	11	10	10	1,994,600	10
2012-05-17	10	11	10	10	1,038,200	10
2012-05-16	11	11	10	10	1,059,100	10
2012-05-15	11	11	10	10	8,376,400	10
2012-05-14	11	12	11	11	2,867,500	11
2012-05-11	12	12	11	12	1,360,500	12
2012-05-10	12	12	11	12	1,351,200	12
2012-05-09	12	13	12	12	2,323,100	12
2012-05-08	12	13	12	12	1,097,600	12
2012-05-07	12	13	12	12	833,900	12
2012-05-02	12	13	11	13	3,183,600	13
2012-05-01	12	13	11	12	4,543,000	12
2012-04-27	12	13	12	12	1,525,200	12
2012-04-26	12	13	12	12	1,106,500	12
2012-04-25	12	13	12	12	1,626,300	12
2012-04-24	12	13	12	12	1,166,600	12
2012-04-23	13	13	12	12	1,083,100	12
2012-04-20	12	13	12	12	1,425,300	12
2012-04-19	13	13	12	12	1,541,200	12
2012-04-18	14	14	12	13	18,401,300	13
2012-04-17	13	14	12	14	7,175,000	14
2012-04-16	13	13	12	12	2,916,700	12
2012-04-13	14	14	12	13	6,184,100	13
2012-04-12	13	15	12	14	15,195,400	14
2012-04-11	12	13	12	12	815,200	12
2012-04-10	12	13	12	12	2,048,400	12
2012-04-09	12	13	12	12	3,657,000	12
2012-04-06	12	13	12	12	1,159,000	12
2012-04-05	12	13	12	12	848,200	12
2012-04-04	12	13	12	12	871,600	12
2012-04-03	13	13	12	12	587,500	12
2012-04-02	12	13	12	12	835,200	12
2012-03-30	13	13	12	12	529,200	12
2012-03-29	12	13	12	13	619,400	13
2012-03-28	12	13	12	12	784,500	12
2012-03-27	12	13	12	12	2,124,300	12
2012-03-26	13	13	12	12	1,436,000	12
2012-03-23	13	14	12	13	4,493,100	13
2012-03-22	13	13	12	13	1,144,200	13
2012-03-21	13	13	12	12	2,290,500	12
2012-03-19	13	14	12	13	3,114,300	13
2012-03-16	13	14	12	13	11,640,500	13
2012-03-15	14	14	13	13	2,437,200	13
2012-03-14	13	14	13	13	1,440,300	13
2012-03-13	13	14	13	13	4,209,400	13
2012-03-12	14	14	13	13	1,023,900	13
2012-03-09	14	14	13	13	942,400	13
2012-03-08	14	14	13	13	1,891,100	13
2012-03-07	14	14	13	14	721,700	14
2012-03-06	14	15	13	14	3,800,900	14
2012-03-05	14	14	13	14	855,100	14
2012-03-02	14	14	13	13	1,180,400	13
2012-03-01	13	14	13	13	1,250,300	13
2012-02-29	14	15	13	14	3,924,200	14
2012-02-28	14	15	13	14	10,437,500	14
2012-02-27	15	15	14	15	2,433,600	15
2012-02-24	15	15	14	15	1,323,900	15
2012-02-23	15	16	14	15	7,615,400	15
2012-02-22	15	16	14	15	5,390,500	15
2012-02-21	15	16	14	15	6,816,700	15
2012-02-20	15	16	14	14	15,353,200	14
2012-02-17	14	16	13	15	24,766,500	15
2012-02-16	13	14	13	13	899,100	13
2012-02-15	14	14	13	13	2,117,400	13
2012-02-14	13	14	13	13	940,200	13
2012-02-13	14	14	13	13	1,836,000	13
2012-02-10	14	14	13	14	1,752,400	14
2012-02-09	13	14	13	14	2,704,200	14
2012-02-08	13	14	13	13	2,323,700	13
2012-02-07	13	14	13	13	1,025,400	13
2012-02-06	13	14	13	14	2,813,500	14
2012-02-03	13	14	13	13	3,857,100	13
2012-02-02	14	14	13	14	1,366,400	14
2012-02-01	14	15	13	14	1,955,400	14
2012-01-31	14	15	13	14	5,797,200	14
2012-01-30	14	15	14	15	1,567,300	15
2012-01-27	14	15	13	15	10,283,800	15
2012-01-26	15	16	14	14	4,794,300	14
2012-01-25	14	15	13	15	11,680,400	15
2012-01-24	13	14	13	13	2,807,200	13
2012-01-23	13	14	13	13	3,961,300	13
2012-01-20	13	14	13	13	5,462,500	13
2012-01-19	13	14	13	13	2,490,300	13
2012-01-18	14	14	13	13	3,178,200	13
2012-01-17	14	14	13	13	2,690,400	13
2012-01-16	13	14	12	14	17,561,100	14
2012-01-13	15	16	15	16	1,773,500	16
2012-01-12	15	16	15	15	1,942,500	15
2012-01-11	15	16	15	16	2,157,000	16
2012-01-10	15	16	14	15	3,689,700	15
2012-01-06	15	16	14	15	5,436,400	15
2012-01-05	16	16	15	15	1,218,800	15
2012-01-04	16	16	14	16	10,452,500	16

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

2025年04月
日	月	火	水	木	金	土
« 03月31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

8918 (株)ランド の時系列データ [2012年度]

8918 (株)ランドの時系列データ [2012年度]