8918 (株)ランドの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	16	16	15	16	3,076,200	16
2013-12-27	16	16	15	16	2,829,400	16
2013-12-26	14	16	14	15	14,338,500	15
2013-12-25	15	16	14	14	14,362,600	14
2013-12-24	15	16	15	15	4,226,700	15
2013-12-20	15	16	15	15	2,673,400	15
2013-12-19	16	17	15	15	7,165,300	15
2013-12-18	16	17	16	16	1,666,700	16
2013-12-17	16	17	16	16	1,647,300	16
2013-12-16	17	17	16	16	2,015,500	16
2013-12-13	16	17	16	16	1,321,700	16
2013-12-12	16	17	16	16	894,700	16
2013-12-11	16	17	16	16	694,900	16
2013-12-10	17	17	16	16	906,800	16
2013-12-09	17	17	16	17	2,691,700	17
2013-12-06	17	18	16	17	6,417,600	17
2013-12-05	17	18	17	17	2,113,600	17
2013-12-04	17	18	17	17	1,634,700	17
2013-12-03	18	18	17	17	681,000	17
2013-12-02	18	18	17	18	1,028,500	18
2013-11-29	17	18	16	18	5,124,600	18
2013-11-28	17	18	17	18	5,653,400	18
2013-11-27	17	18	17	17	2,941,100	17
2013-11-26	17	18	17	17	1,537,300	17
2013-11-25	18	18	17	17	1,062,800	17
2013-11-22	17	18	17	17	1,323,900	17
2013-11-21	18	18	17	17	826,500	17
2013-11-20	17	18	17	17	1,038,900	17
2013-11-19	18	18	17	18	1,381,400	18
2013-11-18	18	18	17	18	1,164,600	18
2013-11-15	18	18	17	18	1,513,700	18
2013-11-14	17	18	16	18	10,972,600	18
2013-11-13	17	18	17	17	2,008,500	17
2013-11-12	17	18	17	17	1,613,800	17
2013-11-11	17	18	17	17	1,629,100	17
2013-11-08	18	18	17	17	1,420,400	17
2013-11-07	18	18	17	18	1,637,100	18
2013-11-06	17	18	17	18	871,100	18
2013-11-05	18	18	17	17	2,070,300	17
2013-11-01	18	19	17	18	6,269,500	18
2013-10-31	19	19	18	18	4,241,300	18
2013-10-30	19	19	18	19	2,453,900	19
2013-10-29	19	20	18	19	5,300,100	19
2013-10-28	18	20	18	19	15,159,200	19
2013-10-25	18	19	17	18	10,163,000	18
2013-10-24	18	18	17	18	1,692,500	18
2013-10-23	18	19	17	18	5,346,600	18
2013-10-22	18	19	17	18	6,004,200	18
2013-10-21	18	19	17	18	8,342,100	18
2013-10-18	18	18	17	18	2,930,700	18
2013-10-17	18	18	17	18	9,115,200	18
2013-10-16	18	18	17	17	7,587,300	17
2013-10-15	18	19	17	18	4,694,900	18
2013-10-11	18	19	17	18	6,629,000	18
2013-10-10	17	18	17	18	2,179,400	18
2013-10-09	18	18	17	17	1,183,600	17
2013-10-08	17	18	17	17	2,072,800	17
2013-10-07	18	19	17	18	5,820,500	18
2013-10-04	18	19	18	18	1,736,800	18
2013-10-03	18	19	18	18	1,642,500	18
2013-10-02	18	19	18	19	4,685,700	19
2013-10-01	19	20	18	19	10,294,300	19
2013-09-30	19	19	18	19	1,144,600	19
2013-09-27	18	20	18	19	9,063,300	19
2013-09-26	18	19	18	19	2,532,400	19
2013-09-25	18	19	18	19	3,657,800	19
2013-09-24	18	19	18	18	4,744,100	18
2013-09-20	20	20	18	19	8,523,900	19
2013-09-19	21	22	18	19	30,106,800	19
2013-09-18	18	21	17	20	22,166,000	20
2013-09-17	18	18	17	17	2,108,200	17
2013-09-13	17	18	16	18	7,377,900	18
2013-09-12	17	18	17	17	3,119,000	17
2013-09-11	19	19	17	17	6,215,000	17
2013-09-10	19	20	18	18	9,789,000	18
2013-09-09	18	21	17	19	22,229,600	19
2013-09-06	15	16	15	16	1,454,200	16
2013-09-05	15	16	14	16	16,967,800	16
2013-09-04	15	15	14	15	1,936,900	15
2013-09-03	15	15	14	15	3,598,200	15
2013-09-02	15	16	13	15	20,446,600	15
2013-08-30	16	17	15	15	6,131,700	15
2013-08-29	16	17	15	16	2,737,700	16
2013-08-28	16	17	16	16	2,061,300	16
2013-08-27	17	17	16	17	2,201,800	17
2013-08-26	17	18	17	17	1,567,800	17
2013-08-23	16	18	16	17	6,642,000	17
2013-08-22	17	18	16	16	3,135,700	16
2013-08-21	18	18	16	17	10,259,800	17
2013-08-20	18	19	18	18	2,166,300	18
2013-08-19	18	19	18	18	909,700	18
2013-08-16	18	19	18	18	1,479,800	18
2013-08-15	19	19	18	18	617,400	18
2013-08-14	19	19	18	18	987,200	18
2013-08-13	19	19	18	18	902,500	18
2013-08-12	18	19	18	18	1,250,500	18
2013-08-09	19	19	18	18	1,462,500	18
2013-08-08	19	20	18	19	2,976,900	19
2013-08-07	19	20	18	19	3,166,200	19
2013-08-06	19	20	18	19	4,883,100	19
2013-08-05	19	20	18	19	5,394,400	19
2013-08-02	19	20	19	19	1,774,400	19
2013-08-01	19	20	19	19	2,577,000	19
2013-07-31	19	20	19	19	1,105,300	19
2013-07-30	19	20	19	19	1,338,400	19
2013-07-29	19	20	19	19	3,104,500	19
2013-07-26	20	21	19	19	4,341,800	19
2013-07-25	20	21	19	20	2,922,300	20
2013-07-24	20	21	19	21	9,749,100	21
2013-07-23	20	21	20	20	2,983,600	20
2013-07-22	20	21	20	20	2,140,900	20
2013-07-19	22	22	20	21	7,534,900	21
2013-07-18	22	22	21	21	1,835,500	21
2013-07-17	22	22	21	21	2,067,700	21
2013-07-16	21	22	20	22	9,283,100	22
2013-07-12	23	24	21	21	24,064,700	21
2013-07-11	21	22	21	21	2,782,300	21
2013-07-10	21	22	20	21	7,692,700	21
2013-07-09	22	23	21	21	6,602,000	21
2013-07-08	22	23	21	21	10,109,400	21
2013-07-05	24	24	21	22	35,958,200	22
2013-07-04	20	24	19	24	34,761,400	24
2013-07-03	20	22	20	20	16,571,700	20
2013-07-02	19	21	19	20	14,813,000	20
2013-07-01	19	20	19	19	2,036,400	19
2013-06-28	19	20	19	19	1,749,500	19
2013-06-27	19	20	19	19	4,018,900	19
2013-06-26	20	21	19	19	3,559,900	19
2013-06-25	20	21	19	20	9,985,900	20
2013-06-24	21	22	20	21	7,371,200	21
2013-06-21	21	21	20	20	1,409,500	20
2013-06-20	22	22	20	21	8,512,700	21
2013-06-19	21	23	21	22	9,380,000	22
2013-06-18	20	22	20	20	5,058,000	20
2013-06-17	21	22	20	20	7,493,100	20
2013-06-14	21	22	20	20	14,342,300	20
2013-06-13	21	21	20	20	4,409,200	20
2013-06-12	20	22	20	21	9,778,700	21
2013-06-11	23	24	21	21	8,488,400	21
2013-06-10	20	23	20	23	18,595,300	23
2013-06-07	20	21	18	19	21,591,700	19
2013-06-06	22	23	20	21	20,126,700	21
2013-06-05	24	24	22	22	7,124,700	22
2013-06-04	23	24	21	24	20,957,600	24
2013-06-03	24	26	23	24	11,111,500	24
2013-05-31	26	26	24	24	7,916,900	24
2013-05-30	26	27	25	25	13,536,200	25
2013-05-29	25	27	25	25	9,696,200	25
2013-05-28	25	26	24	25	5,340,300	25
2013-05-27	25	27	24	25	30,592,800	25
2013-05-24	26	27	25	25	15,426,500	25
2013-05-23	27	28	25	25	18,192,700	25
2013-05-22	26	29	26	27	30,204,500	27
2013-05-21	29	30	27	27	24,346,300	27
2013-05-20	30	31	27	29	32,607,400	29
2013-05-17	24	30	24	30	72,298,200	30
2013-05-16	26	26	23	24	28,576,800	24
2013-05-15	27	29	26	26	27,770,500	26
2013-05-14	30	31	26	29	47,888,100	29
2013-05-13	33	34	29	29	58,346,900	29
2013-05-10	37	38	31	33	104,724,100	33
2013-05-09	30	37	29	34	168,530,000	34
2013-05-08	24	29	24	28	167,629,600	28
2013-05-07	23	24	21	23	41,321,300	23
2013-05-02	20	24	19	20	53,543,600	20
2013-05-01	15	25	15	21	140,550,200	21
2013-04-30	18	18	16	16	17,659,000	16
2013-04-26	18	20	18	18	13,813,000	18
2013-04-25	19	20	16	19	36,846,600	19
2013-04-24	21	21	19	19	25,626,000	19
2013-04-23	21	23	21	21	17,566,100	21
2013-04-22	20	23	20	22	29,422,600	22
2013-04-19	21	23	20	21	26,244,700	21
2013-04-18	24	24	22	22	23,738,800	22
2013-04-17	25	27	23	24	40,917,400	24
2013-04-16	20	24	19	24	72,185,600	24
2013-04-15	27	28	21	23	84,437,400	23
2013-04-12	29	34	24	28	113,383,700	28
2013-04-11	35	43	27	31	230,086,500	31
2013-04-10	15	42	14	30	391,581,800	30
2013-04-09	15	17	13	15	149,782,600	15
2013-04-08	9	12	8	12	158,451,400	12
2013-04-05	8	10	7	8	50,358,900	8
2013-04-04	7	8	7	7	4,632,200	7
2013-04-03	7	8	7	7	4,620,100	7
2013-04-02	7	8	6	7	33,422,200	7
2013-04-01	8	8	7	8	2,958,200	8
2013-03-29	7	8	7	7	1,229,100	7
2013-03-28	8	8	7	7	4,275,600	7
2013-03-27	7	8	7	7	1,251,400	7
2013-03-26	8	8	7	7	1,356,500	7
2013-03-25	8	8	7	8	1,049,600	8
2013-03-22	8	8	7	7	1,547,000	7
2013-03-21	8	8	7	8	2,023,800	8
2013-03-19	8	8	7	8	1,835,500	8
2013-03-18	8	9	7	8	16,614,900	8
2013-03-15	8	9	8	8	4,382,200	8
2013-03-14	8	9	8	9	2,821,600	9
2013-03-13	8	9	7	8	30,564,100	8
2013-03-12	8	9	7	8	10,328,700	8
2013-03-11	8	8	7	7	6,046,600	7
2013-03-08	8	8	7	8	3,425,600	8
2013-03-07	8	9	7	8	17,192,800	8
2013-03-06	8	8	7	8	13,735,300	8
2013-03-05	8	9	7	8	24,961,400	8
2013-03-04	8	9	7	8	35,167,600	8
2013-03-01	10	11	8	8	42,113,700	8
2013-02-28	8	11	8	9	87,119,900	9
2013-02-27	8	8	7	7	2,445,100	7
2013-02-26	8	9	7	8	4,516,300	8
2013-02-25	8	9	7	8	8,470,600	8
2013-02-22	8	9	7	8	20,722,200	8
2013-02-21	7	8	7	8	2,215,200	8
2013-02-20	7	8	7	7	1,432,300	7
2013-02-19	7	8	6	7	4,234,400	7
2013-02-18	7	8	6	7	5,125,200	7
2013-02-15	7	8	6	7	9,959,500	7
2013-02-14	7	8	7	7	2,735,400	7
2013-02-13	7	8	6	7	12,109,300	7
2013-02-12	7	8	7	7	3,595,300	7
2013-02-08	7	8	7	7	4,058,900	7
2013-02-07	8	8	7	8	2,064,500	8
2013-02-06	8	8	7	8	7,117,600	8
2013-02-05	8	8	7	8	3,539,800	8
2013-02-04	7	9	7	8	32,322,800	8
2013-02-01	7	7	6	6	2,408,400	6
2013-01-31	6	7	6	6	2,227,400	6
2013-01-30	7	7	6	6	3,293,900	6
2013-01-29	7	7	6	7	2,128,000	7
2013-01-28	7	7	6	6	3,283,800	6
2013-01-25	7	7	6	7	3,785,300	7
2013-01-24	7	8	6	7	10,127,100	7
2013-01-23	7	7	6	7	4,158,600	7
2013-01-22	7	7	6	7	3,041,000	7
2013-01-21	7	8	6	7	20,284,300	7
2013-01-18	7	8	7	7	5,350,900	7
2013-01-17	7	8	7	7	2,895,900	7
2013-01-16	8	8	7	7	7,728,700	7
2013-01-15	7	8	7	7	7,136,100	7
2013-01-11	8	9	7	8	15,198,100	8
2013-01-10	8	9	7	8	34,025,100	8
2013-01-09	8	9	7	8	18,346,700	8
2013-01-08	9	9	8	8	23,001,400	8
2013-01-07	7	11	7	9	70,833,300	9
2013-01-04	5	7	5	7	23,626,000	7

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 [2013年度]

8918 (株)ランドの時系列データ [2013年度]