8918 (株)ランド の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 13 | 14 | 13 | 13 | 1,901,300 | 13 |
| 2015-12-29 | 13 | 15 | 13 | 14 | 4,178,900 | 14 |
| 2015-12-28 | 13 | 14 | 12 | 14 | 1,654,000 | 14 |
| 2015-12-25 | 13 | 13 | 12 | 13 | 2,109,600 | 13 |
| 2015-12-24 | 13 | 14 | 12 | 12 | 2,714,000 | 12 |
| 2015-12-22 | 13 | 14 | 13 | 13 | 1,503,600 | 13 |
| 2015-12-21 | 13 | 14 | 13 | 13 | 2,916,600 | 13 |
| 2015-12-18 | 13 | 14 | 13 | 13 | 1,580,000 | 13 |
| 2015-12-17 | 13 | 14 | 13 | 13 | 1,082,800 | 13 |
| 2015-12-16 | 13 | 14 | 13 | 13 | 1,829,400 | 13 |
| 2015-12-15 | 13 | 14 | 13 | 13 | 1,144,700 | 13 |
| 2015-12-14 | 13 | 14 | 13 | 14 | 976,300 | 14 |
| 2015-12-11 | 14 | 14 | 13 | 14 | 1,219,300 | 14 |
| 2015-12-10 | 13 | 14 | 13 | 13 | 606,500 | 13 |
| 2015-12-09 | 14 | 15 | 13 | 14 | 4,057,700 | 14 |
| 2015-12-08 | 14 | 15 | 14 | 14 | 948,400 | 14 |
| 2015-12-07 | 14 | 15 | 14 | 14 | 2,146,600 | 14 |
| 2015-12-04 | 14 | 15 | 14 | 14 | 2,080,200 | 14 |
| 2015-12-03 | 14 | 15 | 14 | 14 | 1,887,800 | 14 |
| 2015-12-02 | 14 | 15 | 14 | 14 | 1,752,900 | 14 |
| 2015-12-01 | 13 | 15 | 13 | 14 | 2,294,200 | 14 |
| 2015-11-30 | 14 | 14 | 13 | 14 | 770,700 | 14 |
| 2015-11-27 | 14 | 14 | 13 | 14 | 741,600 | 14 |
| 2015-11-26 | 14 | 14 | 13 | 13 | 2,767,600 | 13 |
| 2015-11-25 | 14 | 14 | 13 | 13 | 4,894,600 | 13 |
| 2015-11-24 | 14 | 15 | 13 | 14 | 3,392,100 | 14 |
| 2015-11-20 | 14 | 15 | 14 | 14 | 1,260,100 | 14 |
| 2015-11-19 | 14 | 15 | 14 | 14 | 1,059,200 | 14 |
| 2015-11-18 | 14 | 15 | 13 | 14 | 4,823,100 | 14 |
| 2015-11-17 | 14 | 15 | 13 | 14 | 3,738,100 | 14 |
| 2015-11-16 | 14 | 14 | 13 | 14 | 3,790,600 | 14 |
| 2015-11-13 | 14 | 15 | 13 | 14 | 5,452,600 | 14 |
| 2015-11-12 | 14 | 15 | 14 | 14 | 2,797,800 | 14 |
| 2015-11-11 | 14 | 15 | 14 | 14 | 611,000 | 14 |
| 2015-11-10 | 14 | 15 | 13 | 14 | 1,845,000 | 14 |
| 2015-11-09 | 14 | 15 | 13 | 14 | 1,658,200 | 14 |
| 2015-11-06 | 14 | 14 | 13 | 14 | 1,120,700 | 14 |
| 2015-11-05 | 14 | 15 | 13 | 14 | 3,312,800 | 14 |
| 2015-11-04 | 14 | 15 | 13 | 14 | 3,334,300 | 14 |
| 2015-11-02 | 14 | 15 | 13 | 14 | 1,862,100 | 14 |
| 2015-10-30 | 14 | 15 | 13 | 14 | 3,039,000 | 14 |
| 2015-10-29 | 14 | 15 | 14 | 14 | 1,033,400 | 14 |
| 2015-10-28 | 14 | 15 | 13 | 14 | 1,947,300 | 14 |
| 2015-10-27 | 14 | 15 | 13 | 14 | 4,039,700 | 14 |
| 2015-10-26 | 15 | 15 | 13 | 14 | 4,225,500 | 14 |
| 2015-10-23 | 14 | 15 | 14 | 15 | 1,400,200 | 15 |
| 2015-10-22 | 14 | 15 | 13 | 14 | 2,859,500 | 14 |
| 2015-10-21 | 15 | 15 | 14 | 14 | 531,200 | 14 |
| 2015-10-20 | 14 | 15 | 13 | 14 | 3,613,100 | 14 |
| 2015-10-19 | 13 | 14 | 13 | 13 | 779,300 | 13 |
| 2015-10-16 | 12 | 14 | 12 | 14 | 5,052,700 | 14 |
| 2015-10-15 | 13 | 14 | 12 | 12 | 7,250,200 | 12 |
| 2015-10-14 | 14 | 14 | 13 | 13 | 937,600 | 13 |
| 2015-10-13 | 14 | 14 | 13 | 14 | 7,310,100 | 14 |
| 2015-10-09 | 15 | 16 | 15 | 15 | 1,213,400 | 15 |
| 2015-10-08 | 15 | 16 | 15 | 15 | 2,035,100 | 15 |
| 2015-10-07 | 16 | 16 | 15 | 15 | 796,800 | 15 |
| 2015-10-06 | 16 | 16 | 15 | 15 | 752,200 | 15 |
| 2015-10-05 | 16 | 16 | 15 | 16 | 570,000 | 16 |
| 2015-10-02 | 16 | 16 | 15 | 16 | 377,100 | 16 |
| 2015-10-01 | 15 | 16 | 15 | 16 | 746,000 | 16 |
| 2015-09-30 | 15 | 16 | 14 | 15 | 1,512,700 | 15 |
| 2015-09-29 | 15 | 16 | 14 | 15 | 2,928,700 | 15 |
| 2015-09-28 | 15 | 16 | 15 | 15 | 883,000 | 15 |
| 2015-09-25 | 16 | 16 | 15 | 15 | 425,700 | 15 |
| 2015-09-24 | 16 | 16 | 15 | 15 | 904,600 | 15 |
| 2015-09-18 | 16 | 17 | 15 | 16 | 2,565,100 | 16 |
| 2015-09-17 | 16 | 17 | 16 | 16 | 1,214,200 | 16 |
| 2015-09-16 | 17 | 17 | 16 | 16 | 513,800 | 16 |
| 2015-09-15 | 16 | 17 | 16 | 16 | 850,800 | 16 |
| 2015-09-14 | 16 | 17 | 16 | 16 | 946,500 | 16 |
| 2015-09-11 | 17 | 17 | 16 | 16 | 662,700 | 16 |
| 2015-09-10 | 16 | 17 | 16 | 16 | 543,600 | 16 |
| 2015-09-09 | 16 | 17 | 16 | 17 | 1,045,700 | 17 |
| 2015-09-08 | 16 | 17 | 16 | 16 | 898,400 | 16 |
| 2015-09-07 | 16 | 17 | 16 | 16 | 564,800 | 16 |
| 2015-09-04 | 17 | 17 | 16 | 17 | 1,155,400 | 17 |
| 2015-09-03 | 17 | 18 | 17 | 17 | 1,622,800 | 17 |
| 2015-09-02 | 17 | 17 | 16 | 17 | 2,049,300 | 17 |
| 2015-09-01 | 17 | 18 | 17 | 17 | 908,800 | 17 |
| 2015-08-31 | 18 | 19 | 17 | 17 | 2,397,800 | 17 |
| 2015-08-28 | 18 | 18 | 17 | 18 | 2,044,000 | 18 |
| 2015-08-27 | 17 | 18 | 16 | 17 | 2,648,300 | 17 |
| 2015-08-26 | 16 | 18 | 15 | 18 | 3,104,600 | 18 |
| 2015-08-25 | 14 | 17 | 14 | 16 | 7,002,200 | 16 |
| 2015-08-24 | 16 | 17 | 15 | 16 | 6,565,000 | 16 |
| 2015-08-21 | 18 | 18 | 17 | 17 | 2,419,800 | 17 |
| 2015-08-20 | 18 | 19 | 18 | 18 | 1,890,400 | 18 |
| 2015-08-19 | 18 | 19 | 18 | 18 | 789,600 | 18 |
| 2015-08-18 | 18 | 19 | 18 | 18 | 722,100 | 18 |
| 2015-08-17 | 18 | 19 | 18 | 18 | 744,700 | 18 |
| 2015-08-14 | 18 | 19 | 18 | 18 | 779,400 | 18 |
| 2015-08-13 | 19 | 19 | 18 | 18 | 654,200 | 18 |
| 2015-08-12 | 18 | 19 | 18 | 18 | 950,600 | 18 |
| 2015-08-11 | 18 | 19 | 18 | 18 | 974,600 | 18 |
| 2015-08-10 | 18 | 19 | 18 | 18 | 941,000 | 18 |
| 2015-08-07 | 19 | 19 | 18 | 18 | 1,409,500 | 18 |
| 2015-08-06 | 19 | 19 | 18 | 19 | 738,600 | 19 |
| 2015-08-05 | 18 | 19 | 18 | 19 | 2,929,000 | 19 |
| 2015-08-04 | 19 | 20 | 18 | 19 | 6,665,200 | 19 |
| 2015-08-03 | 19 | 20 | 19 | 19 | 602,400 | 19 |
| 2015-07-31 | 19 | 20 | 19 | 20 | 667,500 | 20 |
| 2015-07-30 | 20 | 20 | 19 | 20 | 775,400 | 20 |
| 2015-07-29 | 20 | 20 | 19 | 20 | 861,800 | 20 |
| 2015-07-28 | 20 | 20 | 19 | 20 | 694,600 | 20 |
| 2015-07-27 | 20 | 21 | 19 | 20 | 3,247,500 | 20 |
| 2015-07-24 | 21 | 21 | 20 | 20 | 713,100 | 20 |
| 2015-07-23 | 20 | 21 | 19 | 21 | 1,710,200 | 21 |
| 2015-07-22 | 20 | 21 | 19 | 20 | 5,133,400 | 20 |
| 2015-07-21 | 20 | 21 | 20 | 20 | 1,675,500 | 20 |
| 2015-07-17 | 20 | 21 | 19 | 20 | 4,412,100 | 20 |
| 2015-07-16 | 20 | 21 | 20 | 20 | 4,049,000 | 20 |
| 2015-07-15 | 20 | 21 | 20 | 20 | 3,159,200 | 20 |
| 2015-07-14 | 20 | 21 | 20 | 20 | 2,278,100 | 20 |
| 2015-07-13 | 20 | 21 | 20 | 20 | 2,341,900 | 20 |
| 2015-07-10 | 20 | 21 | 20 | 20 | 4,172,800 | 20 |
| 2015-07-09 | 21 | 22 | 20 | 22 | 8,310,300 | 22 |
| 2015-07-08 | 22 | 22 | 21 | 21 | 1,326,000 | 21 |
| 2015-07-07 | 22 | 22 | 21 | 22 | 2,307,100 | 22 |
| 2015-07-06 | 22 | 23 | 21 | 22 | 6,867,500 | 22 |
| 2015-07-03 | 22 | 23 | 22 | 23 | 1,618,400 | 23 |
| 2015-07-02 | 22 | 23 | 22 | 22 | 671,500 | 22 |
| 2015-07-01 | 23 | 23 | 22 | 22 | 1,032,700 | 22 |
| 2015-06-30 | 21 | 23 | 21 | 22 | 5,464,400 | 22 |
| 2015-06-29 | 21 | 22 | 21 | 21 | 4,061,900 | 21 |
| 2015-06-26 | 22 | 23 | 22 | 22 | 1,205,100 | 22 |
| 2015-06-25 | 22 | 23 | 22 | 22 | 1,161,700 | 22 |
| 2015-06-24 | 22 | 23 | 22 | 22 | 1,906,800 | 22 |
| 2015-06-23 | 22 | 23 | 22 | 23 | 4,202,300 | 23 |
| 2015-06-22 | 22 | 23 | 22 | 23 | 1,372,500 | 23 |
| 2015-06-19 | 23 | 23 | 21 | 22 | 2,463,000 | 22 |
| 2015-06-18 | 22 | 23 | 21 | 22 | 2,808,400 | 22 |
| 2015-06-17 | 22 | 23 | 22 | 22 | 2,099,900 | 22 |
| 2015-06-16 | 22 | 22 | 21 | 22 | 6,591,400 | 22 |
| 2015-06-15 | 22 | 22 | 21 | 22 | 11,775,800 | 22 |
| 2015-06-12 | 23 | 24 | 22 | 22 | 4,385,000 | 22 |
| 2015-06-11 | 23 | 23 | 22 | 23 | 1,063,800 | 23 |
| 2015-06-10 | 24 | 24 | 22 | 23 | 4,206,300 | 23 |
| 2015-06-09 | 23 | 24 | 23 | 24 | 1,602,000 | 24 |
| 2015-06-08 | 22 | 24 | 22 | 23 | 5,146,100 | 23 |
| 2015-06-05 | 22 | 23 | 22 | 22 | 1,948,200 | 22 |
| 2015-06-04 | 22 | 23 | 22 | 22 | 1,005,900 | 22 |
| 2015-06-03 | 22 | 23 | 22 | 22 | 1,334,400 | 22 |
| 2015-06-02 | 23 | 23 | 22 | 22 | 3,002,400 | 22 |
| 2015-06-01 | 22 | 23 | 22 | 23 | 1,139,500 | 23 |
| 2015-05-29 | 24 | 24 | 22 | 22 | 10,312,900 | 22 |
| 2015-05-28 | 24 | 24 | 23 | 23 | 1,093,600 | 23 |
| 2015-05-27 | 24 | 24 | 23 | 23 | 1,466,500 | 23 |
| 2015-05-26 | 24 | 24 | 23 | 23 | 4,622,000 | 23 |
| 2015-05-25 | 24 | 25 | 23 | 23 | 18,433,200 | 23 |
| 2015-05-22 | 23 | 24 | 23 | 24 | 1,089,900 | 24 |
| 2015-05-21 | 24 | 24 | 23 | 24 | 2,526,600 | 24 |
| 2015-05-20 | 24 | 24 | 23 | 23 | 1,005,800 | 23 |
| 2015-05-19 | 23 | 24 | 23 | 23 | 1,667,900 | 23 |
| 2015-05-18 | 23 | 24 | 23 | 23 | 2,485,900 | 23 |
| 2015-05-15 | 23 | 24 | 22 | 23 | 3,874,200 | 23 |
| 2015-05-14 | 22 | 23 | 21 | 23 | 14,964,900 | 23 |
| 2015-05-13 | 23 | 23 | 22 | 22 | 1,600,400 | 22 |
| 2015-05-12 | 23 | 23 | 22 | 23 | 1,614,600 | 23 |
| 2015-05-11 | 23 | 24 | 22 | 23 | 3,753,500 | 23 |
| 2015-05-08 | 23 | 24 | 22 | 23 | 4,682,200 | 23 |
| 2015-05-07 | 22 | 23 | 22 | 22 | 1,156,600 | 22 |
| 2015-05-01 | 23 | 23 | 22 | 22 | 2,763,100 | 22 |
| 2015-04-30 | 24 | 24 | 22 | 23 | 4,193,700 | 23 |
| 2015-04-28 | 23 | 24 | 22 | 23 | 17,955,400 | 23 |
| 2015-04-27 | 23 | 24 | 23 | 23 | 2,534,100 | 23 |
| 2015-04-24 | 23 | 24 | 23 | 23 | 3,015,500 | 23 |
| 2015-04-23 | 24 | 25 | 23 | 23 | 9,833,300 | 23 |
| 2015-04-22 | 25 | 25 | 24 | 24 | 4,213,600 | 24 |
| 2015-04-21 | 25 | 25 | 24 | 24 | 1,546,800 | 24 |
| 2015-04-20 | 25 | 25 | 24 | 25 | 2,314,300 | 25 |
| 2015-04-17 | 24 | 25 | 24 | 25 | 20,169,800 | 25 |
| 2015-04-16 | 24 | 24 | 23 | 23 | 2,361,700 | 23 |
| 2015-04-15 | 23 | 24 | 23 | 23 | 3,594,000 | 23 |
| 2015-04-14 | 23 | 24 | 23 | 23 | 5,676,200 | 23 |
| 2015-04-13 | 25 | 25 | 23 | 24 | 10,430,300 | 24 |
| 2015-04-10 | 25 | 25 | 24 | 24 | 10,765,400 | 24 |
| 2015-04-09 | 30 | 31 | 24 | 25 | 108,014,600 | 25 |
| 2015-04-08 | 25 | 26 | 24 | 26 | 5,670,500 | 26 |
| 2015-04-07 | 24 | 25 | 23 | 25 | 12,763,700 | 25 |
| 2015-04-06 | 23 | 24 | 23 | 24 | 3,049,900 | 24 |
| 2015-04-03 | 23 | 24 | 22 | 23 | 5,235,000 | 23 |
| 2015-04-02 | 22 | 23 | 21 | 23 | 2,400,500 | 23 |
| 2015-04-01 | 22 | 23 | 21 | 22 | 4,915,100 | 22 |
| 2015-03-31 | 22 | 23 | 22 | 22 | 1,571,600 | 22 |
| 2015-03-30 | 22 | 23 | 21 | 23 | 10,532,100 | 23 |
| 2015-03-27 | 22 | 23 | 22 | 22 | 1,110,100 | 22 |
| 2015-03-26 | 22 | 23 | 22 | 22 | 1,642,200 | 22 |
| 2015-03-25 | 22 | 23 | 22 | 22 | 1,683,800 | 22 |
| 2015-03-24 | 23 | 24 | 22 | 22 | 4,596,500 | 22 |
| 2015-03-23 | 22 | 23 | 22 | 23 | 1,674,600 | 23 |
| 2015-03-20 | 23 | 23 | 22 | 22 | 1,361,600 | 22 |
| 2015-03-19 | 23 | 24 | 22 | 22 | 5,936,100 | 22 |
| 2015-03-18 | 24 | 24 | 22 | 22 | 11,884,500 | 22 |
| 2015-03-17 | 25 | 25 | 24 | 24 | 2,300,500 | 24 |
| 2015-03-16 | 26 | 26 | 24 | 25 | 5,899,700 | 25 |
| 2015-03-13 | 24 | 25 | 23 | 25 | 15,092,900 | 25 |
| 2015-03-12 | 23 | 25 | 23 | 24 | 10,158,600 | 24 |
| 2015-03-11 | 23 | 24 | 22 | 24 | 4,057,300 | 24 |
| 2015-03-10 | 23 | 24 | 22 | 23 | 1,355,000 | 23 |
| 2015-03-09 | 23 | 24 | 22 | 23 | 2,991,700 | 23 |
| 2015-03-06 | 23 | 24 | 22 | 23 | 4,536,600 | 23 |
| 2015-03-05 | 23 | 24 | 22 | 23 | 8,189,100 | 23 |
| 2015-03-04 | 23 | 24 | 23 | 23 | 2,107,300 | 23 |
| 2015-03-03 | 25 | 27 | 22 | 23 | 43,564,500 | 23 |
| 2015-03-02 | 24 | 24 | 22 | 24 | 3,566,100 | 24 |
| 2015-02-27 | 23 | 24 | 22 | 23 | 3,494,100 | 23 |
| 2015-02-26 | 23 | 24 | 22 | 23 | 5,113,200 | 23 |
| 2015-02-25 | 22 | 24 | 22 | 24 | 7,943,500 | 24 |
| 2015-02-24 | 21 | 22 | 20 | 22 | 3,829,900 | 22 |
| 2015-02-23 | 23 | 23 | 20 | 21 | 11,974,400 | 21 |
| 2015-02-20 | 24 | 24 | 22 | 22 | 4,947,000 | 22 |
| 2015-02-19 | 24 | 25 | 21 | 24 | 20,999,300 | 24 |
| 2015-02-18 | 24 | 25 | 23 | 24 | 11,331,900 | 24 |
| 2015-02-17 | 23 | 24 | 23 | 24 | 3,206,200 | 24 |
| 2015-02-16 | 23 | 24 | 23 | 23 | 13,477,000 | 23 |
| 2015-02-13 | 21 | 23 | 21 | 23 | 10,250,100 | 23 |
| 2015-02-12 | 22 | 22 | 20 | 20 | 10,771,200 | 20 |
| 2015-02-10 | 22 | 22 | 21 | 22 | 2,331,300 | 22 |
| 2015-02-09 | 21 | 22 | 20 | 22 | 6,724,700 | 22 |
| 2015-02-06 | 21 | 21 | 20 | 21 | 3,379,400 | 21 |
| 2015-02-05 | 20 | 21 | 19 | 20 | 9,642,400 | 20 |
| 2015-02-04 | 18 | 20 | 17 | 20 | 10,779,300 | 20 |
| 2015-02-03 | 19 | 19 | 17 | 17 | 8,045,100 | 17 |
| 2015-02-02 | 19 | 20 | 19 | 19 | 4,844,100 | 19 |
| 2015-01-30 | 20 | 20 | 19 | 19 | 2,706,200 | 19 |
| 2015-01-29 | 20 | 21 | 19 | 20 | 12,651,600 | 20 |
| 2015-01-28 | 21 | 22 | 20 | 21 | 9,116,000 | 21 |
| 2015-01-27 | 22 | 23 | 21 | 21 | 12,162,900 | 21 |
| 2015-01-26 | 20 | 22 | 20 | 22 | 8,523,500 | 22 |
| 2015-01-23 | 20 | 21 | 20 | 21 | 5,257,200 | 21 |
| 2015-01-22 | 21 | 22 | 19 | 21 | 17,327,800 | 21 |
| 2015-01-21 | 20 | 23 | 20 | 21 | 11,268,800 | 21 |
| 2015-01-20 | 21 | 23 | 20 | 21 | 25,452,300 | 21 |
| 2015-01-19 | 24 | 25 | 21 | 21 | 25,209,900 | 21 |
| 2015-01-16 | 25 | 28 | 21 | 24 | 77,315,200 | 24 |
| 2015-01-15 | 25 | 31 | 23 | 25 | 170,873,600 | 25 |
| 2015-01-14 | 19 | 25 | 18 | 25 | 47,861,600 | 25 |
| 2015-01-13 | 19 | 20 | 17 | 18 | 25,600,300 | 18 |
| 2015-01-09 | 17 | 20 | 17 | 20 | 50,337,300 | 20 |
| 2015-01-08 | 16 | 17 | 16 | 16 | 1,097,600 | 16 |
| 2015-01-07 | 16 | 17 | 16 | 16 | 2,043,700 | 16 |
| 2015-01-06 | 16 | 17 | 16 | 16 | 1,912,100 | 16 |
| 2015-01-05 | 16 | 17 | 15 | 16 | 7,629,900 | 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