8918 (株)ランドの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	16	18	16	16	21,194,900	16
2014-12-29	15	16	15	15	2,022,100	15
2014-12-26	15	16	15	15	1,244,600	15
2014-12-25	15	16	15	15	2,014,500	15
2014-12-24	15	16	15	15	1,205,300	15
2014-12-22	15	16	15	15	1,746,000	15
2014-12-19	16	16	15	15	1,280,900	15
2014-12-18	15	16	15	15	2,111,100	15
2014-12-17	15	16	15	15	4,890,700	15
2014-12-16	15	16	15	15	2,009,900	15
2014-12-15	15	16	15	16	1,364,400	16
2014-12-12	16	16	15	16	1,710,600	16
2014-12-11	16	16	15	15	6,879,600	15
2014-12-10	16	18	16	17	16,528,600	17
2014-12-09	16	16	15	16	3,945,500	16
2014-12-08	15	16	15	15	727,900	15
2014-12-05	15	16	14	15	8,628,000	15
2014-12-04	14	16	14	15	7,959,200	15
2014-12-03	14	15	14	14	1,075,800	14
2014-12-02	14	15	14	14	1,285,400	14
2014-12-01	14	15	14	14	1,320,300	14
2014-11-28	14	15	14	14	1,827,300	14
2014-11-27	14	15	14	14	805,300	14
2014-11-26	14	15	14	14	462,600	14
2014-11-25	14	15	14	14	847,400	14
2014-11-21	14	15	14	14	1,554,300	14
2014-11-20	15	15	14	15	431,000	15
2014-11-19	15	15	14	15	714,200	15
2014-11-18	15	15	14	15	636,700	15
2014-11-17	16	16	14	14	2,892,900	14
2014-11-14	15	16	15	15	1,781,500	15
2014-11-13	15	16	15	15	1,262,500	15
2014-11-12	15	16	15	15	1,670,300	15
2014-11-11	15	16	14	15	5,392,800	15
2014-11-10	16	16	14	16	7,997,600	16
2014-11-07	15	16	15	15	848,700	15
2014-11-06	16	17	15	16	10,092,300	16
2014-11-05	16	16	15	16	1,304,500	16
2014-11-04	17	18	15	16	21,353,900	16
2014-10-31	14	15	13	15	5,907,300	15
2014-10-30	14	15	13	14	5,183,600	14
2014-10-29	14	15	13	14	7,597,200	14
2014-10-28	14	15	13	14	9,743,100	14
2014-10-27	16	16	14	15	8,543,200	15
2014-10-24	19	20	15	15	62,434,400	15
2014-10-23	13	15	12	15	9,141,400	15
2014-10-22	13	13	12	13	767,800	13
2014-10-21	12	13	12	13	2,088,800	13
2014-10-20	13	13	12	13	1,019,200	13
2014-10-17	13	13	12	13	1,269,600	13
2014-10-16	13	13	12	13	1,643,500	13
2014-10-15	12	13	12	13	620,500	13
2014-10-14	13	14	12	12	3,531,200	12
2014-10-10	14	14	13	13	862,800	13
2014-10-09	14	14	13	14	1,057,100	14
2014-10-08	14	14	13	14	3,264,100	14
2014-10-07	13	14	13	13	455,000	13
2014-10-06	13	14	12	14	3,230,000	14
2014-10-03	12	13	12	13	1,093,200	13
2014-10-02	13	14	12	13	5,025,700	13
2014-10-01	13	14	13	13	2,283,100	13
2014-09-30	13	14	13	13	2,568,300	13
2014-09-29	14	14	13	13	1,741,900	13
2014-09-26	13	14	13	13	517,700	13
2014-09-25	13	14	13	14	606,800	14
2014-09-24	14	14	13	13	756,200	13
2014-09-22	14	14	13	14	442,200	14
2014-09-19	13	14	13	14	778,900	14
2014-09-18	13	14	13	13	890,400	13
2014-09-17	13	14	13	13	609,700	13
2014-09-16	14	14	13	13	1,085,400	13
2014-09-12	14	14	13	13	948,400	13
2014-09-11	13	14	13	13	524,600	13
2014-09-10	14	14	13	13	512,000	13
2014-09-09	14	14	13	13	494,400	13
2014-09-08	13	14	13	13	412,800	13
2014-09-05	14	14	13	13	1,937,200	13
2014-09-04	14	14	13	14	875,200	14
2014-09-03	14	14	13	14	560,400	14
2014-09-02	14	14	13	14	1,094,200	14
2014-09-01	14	15	13	14	6,393,500	14
2014-08-29	13	14	13	14	632,700	14
2014-08-28	14	14	13	13	544,300	13
2014-08-27	14	14	13	14	725,800	14
2014-08-26	13	14	13	13	674,400	13
2014-08-25	14	14	13	13	928,700	13
2014-08-22	13	14	13	13	417,700	13
2014-08-21	14	14	13	14	456,800	14
2014-08-20	13	14	13	13	460,000	13
2014-08-19	14	14	13	13	454,700	13
2014-08-18	13	14	13	13	497,100	13
2014-08-15	14	14	13	13	459,900	13
2014-08-14	14	14	13	13	892,300	13
2014-08-13	13	14	13	13	416,700	13
2014-08-12	13	14	13	13	1,610,300	13
2014-08-11	13	14	13	13	450,400	13
2014-08-08	14	14	13	13	789,800	13
2014-08-07	13	14	13	14	945,500	14
2014-08-06	14	14	13	14	1,633,900	14
2014-08-05	14	14	13	14	786,700	14
2014-08-04	14	14	13	13	583,000	13
2014-08-01	14	14	13	14	3,075,700	14
2014-07-31	14	15	14	14	711,000	14
2014-07-30	14	15	14	14	1,248,600	14
2014-07-29	14	15	14	14	575,800	14
2014-07-28	15	15	14	14	562,600	14
2014-07-25	14	15	14	14	624,900	14
2014-07-24	14	15	14	15	4,098,300	15
2014-07-23	15	15	13	14	6,231,500	14
2014-07-22	15	15	14	15	707,600	15
2014-07-18	14	15	13	15	1,491,000	15
2014-07-17	14	15	13	14	4,619,900	14
2014-07-16	14	14	13	14	2,294,500	14
2014-07-15	14	15	14	14	3,065,300	14
2014-07-14	15	16	14	15	8,511,300	15
2014-07-11	14	16	13	15	15,941,800	15
2014-07-10	13	13	12	13	660,300	13
2014-07-09	13	13	12	13	552,800	13
2014-07-08	13	14	12	13	2,439,200	13
2014-07-07	13	14	12	13	4,118,200	13
2014-07-04	13	13	12	13	828,000	13
2014-07-03	13	13	12	12	874,300	12
2014-07-02	13	13	12	13	634,200	13
2014-07-01	13	13	12	13	1,278,500	13
2014-06-30	13	13	12	13	989,400	13
2014-06-27	13	14	12	13	4,367,200	13
2014-06-26	13	14	12	13	5,667,800	13
2014-06-25	13	13	12	13	2,281,500	13
2014-06-24	13	14	12	14	3,136,700	14
2014-06-23	13	14	12	13	6,284,200	13
2014-06-20	12	13	12	13	983,300	13
2014-06-19	13	13	12	13	878,300	13
2014-06-18	13	13	12	13	1,030,200	13
2014-06-17	13	13	12	13	1,099,100	13
2014-06-16	12	13	12	12	935,100	12
2014-06-13	12	13	12	13	819,000	13
2014-06-12	13	13	12	13	664,100	13
2014-06-11	12	13	12	13	641,200	13
2014-06-10	13	13	12	12	1,164,200	12
2014-06-09	12	13	12	13	566,400	13
2014-06-06	13	13	12	13	1,130,300	13
2014-06-05	12	13	12	13	666,900	13
2014-06-04	14	14	12	12	5,726,400	12
2014-06-03	12	14	12	14	3,613,400	14
2014-06-02	12	13	12	12	842,400	12
2014-05-30	13	13	12	13	533,500	13
2014-05-29	12	13	12	13	701,000	13
2014-05-28	12	13	12	13	1,929,800	13
2014-05-27	13	13	12	12	1,268,800	12
2014-05-26	11	13	11	13	6,522,300	13
2014-05-23	11	12	11	11	799,200	11
2014-05-22	11	12	11	11	889,600	11
2014-05-21	11	12	11	11	1,052,800	11
2014-05-20	11	12	11	11	550,800	11
2014-05-19	12	12	11	12	1,004,700	12
2014-05-16	12	12	11	12	5,552,400	12
2014-05-15	12	13	11	12	4,492,500	12
2014-05-14	11	12	11	11	2,072,600	11
2014-05-13	12	13	11	12	10,098,400	12
2014-05-12	13	14	12	12	6,725,100	12
2014-05-09	14	14	13	13	3,954,200	13
2014-05-08	14	15	14	14	1,104,100	14
2014-05-07	14	15	14	14	656,800	14
2014-05-02	14	15	14	14	684,200	14
2014-05-01	14	15	14	14	806,600	14
2014-04-30	14	15	14	14	1,777,900	14
2014-04-28	14	15	14	14	503,600	14
2014-04-25	14	15	14	14	1,314,700	14
2014-04-24	14	15	14	14	303,500	14
2014-04-23	14	15	14	14	414,000	14
2014-04-22	14	15	14	14	435,600	14
2014-04-21	15	15	14	15	1,234,900	15
2014-04-18	14	15	14	15	498,500	15
2014-04-17	14	15	14	14	147,000	14
2014-04-16	14	15	14	15	498,800	15
2014-04-15	15	15	14	14	363,900	14
2014-04-14	14	15	14	14	588,100	14
2014-04-11	14	15	14	14	472,200	14
2014-04-10	15	15	14	14	1,184,900	14
2014-04-09	15	16	14	15	4,445,200	15
2014-04-08	16	16	15	15	409,100	15
2014-04-07	16	16	15	16	1,533,200	16
2014-04-04	15	16	15	15	304,400	15
2014-04-03	16	16	15	16	664,700	16
2014-04-02	15	16	14	16	4,439,100	16
2014-04-01	15	15	14	15	231,800	15
2014-03-31	14	15	14	15	847,100	15
2014-03-28	14	15	14	15	511,700	15
2014-03-27	14	15	14	14	1,777,800	14
2014-03-26	14	15	14	14	367,000	14
2014-03-25	14	15	14	14	1,039,700	14
2014-03-24	15	15	14	14	918,500	14
2014-03-20	15	15	14	15	946,900	15
2014-03-19	15	16	14	15	1,433,000	15
2014-03-18	15	16	15	15	915,200	15
2014-03-17	15	16	15	15	2,890,000	15
2014-03-14	15	16	15	15	3,642,700	15
2014-03-13	15	16	15	15	2,324,600	15
2014-03-12	17	17	15	15	3,729,600	15
2014-03-11	17	18	16	16	6,608,800	16
2014-03-10	15	18	14	18	29,018,900	18
2014-03-07	15	15	14	14	555,800	14
2014-03-06	15	15	14	15	296,500	15
2014-03-05	14	15	14	15	626,100	15
2014-03-04	14	15	14	14	580,500	14
2014-03-03	14	15	14	14	827,100	14
2014-02-28	14	15	14	14	2,433,800	14
2014-02-27	15	15	14	15	304,400	15
2014-02-26	15	16	14	15	2,670,900	15
2014-02-25	15	15	14	14	619,900	14
2014-02-24	15	15	14	14	350,100	14
2014-02-21	15	16	14	15	1,158,700	15
2014-02-20	15	15	14	14	912,000	14
2014-02-19	15	16	14	15	1,768,300	15
2014-02-18	14	16	14	15	2,586,000	15
2014-02-17	15	15	14	14	586,300	14
2014-02-14	15	15	14	15	992,500	15
2014-02-13	15	15	14	15	672,600	15
2014-02-12	15	15	14	15	1,345,000	15
2014-02-10	15	15	14	15	872,600	15
2014-02-07	15	15	14	14	913,900	14
2014-02-06	14	15	14	14	572,700	14
2014-02-05	14	15	14	14	2,635,500	14
2014-02-04	15	16	14	14	7,588,300	14
2014-02-03	15	16	15	15	1,394,400	15
2014-01-31	16	16	15	16	1,922,400	16
2014-01-30	16	17	15	16	3,700,100	16
2014-01-29	16	17	15	16	3,469,900	16
2014-01-28	16	17	15	16	5,571,100	16
2014-01-27	16	17	16	16	2,131,000	16
2014-01-24	16	17	16	16	1,173,700	16
2014-01-23	17	17	16	16	1,226,900	16
2014-01-22	17	18	16	17	6,416,200	17
2014-01-21	18	18	17	17	2,920,400	17
2014-01-20	17	18	16	18	6,387,100	18
2014-01-17	16	17	15	17	8,744,500	17
2014-01-16	17	17	15	15	5,307,900	15
2014-01-15	15	17	15	16	8,978,200	16
2014-01-14	16	16	15	15	2,281,200	15
2014-01-10	16	16	15	15	1,447,600	15
2014-01-09	16	16	15	15	1,338,600	15
2014-01-08	15	16	15	15	928,700	15
2014-01-07	16	16	15	15	2,397,500	15
2014-01-06	16	16	15	16	6,196,900	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 [2014年度]

8918 (株)ランドの時系列データ [2014年度]