8918 (株)ランド の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 8 | 8 | 7 | 8 | 5,802,500 | 8 |
| 2018-12-27 | 7 | 8 | 7 | 8 | 8,012,500 | 8 |
| 2018-12-26 | 6 | 8 | 6 | 7 | 36,399,900 | 7 |
| 2018-12-25 | 7 | 7 | 6 | 6 | 24,858,000 | 6 |
| 2018-12-21 | 6 | 8 | 6 | 7 | 26,957,000 | 7 |
| 2018-12-20 | 7 | 8 | 6 | 7 | 38,717,900 | 7 |
| 2018-12-19 | 8 | 9 | 6 | 7 | 45,035,300 | 7 |
| 2018-12-18 | 9 | 10 | 8 | 8 | 33,136,400 | 8 |
| 2018-12-17 | 9 | 10 | 9 | 9 | 15,543,500 | 9 |
| 2018-12-14 | 9 | 10 | 9 | 9 | 15,305,200 | 9 |
| 2018-12-13 | 9 | 10 | 9 | 10 | 15,222,600 | 10 |
| 2018-12-12 | 9 | 10 | 9 | 9 | 17,497,000 | 9 |
| 2018-12-11 | 10 | 10 | 9 | 10 | 25,887,800 | 10 |
| 2018-12-10 | 10 | 11 | 10 | 10 | 38,773,200 | 10 |
| 2018-12-07 | 10 | 11 | 10 | 10 | 29,042,400 | 10 |
| 2018-12-06 | 10 | 11 | 10 | 10 | 27,657,800 | 10 |
| 2018-12-05 | 11 | 11 | 10 | 11 | 22,487,100 | 11 |
| 2018-12-04 | 10 | 11 | 10 | 10 | 26,144,600 | 10 |
| 2018-12-03 | 11 | 11 | 10 | 11 | 24,437,700 | 11 |
| 2018-11-30 | 11 | 11 | 10 | 10 | 34,526,100 | 10 |
| 2018-11-29 | 11 | 11 | 10 | 11 | 26,053,400 | 11 |
| 2018-11-28 | 10 | 11 | 10 | 11 | 27,593,800 | 11 |
| 2018-11-27 | 11 | 11 | 10 | 10 | 26,200,900 | 10 |
| 2018-11-26 | 11 | 11 | 10 | 10 | 22,381,400 | 10 |
| 2018-11-22 | 11 | 11 | 10 | 11 | 25,333,100 | 11 |
| 2018-11-21 | 10 | 11 | 10 | 11 | 24,794,800 | 11 |
| 2018-11-20 | 11 | 11 | 10 | 10 | 22,556,200 | 10 |
| 2018-11-19 | 11 | 11 | 10 | 11 | 26,037,800 | 11 |
| 2018-11-16 | 10 | 11 | 10 | 11 | 29,347,200 | 11 |
| 2018-11-15 | 10 | 11 | 10 | 10 | 26,471,100 | 10 |
| 2018-11-14 | 10 | 11 | 10 | 10 | 24,517,500 | 10 |
| 2018-11-13 | 11 | 11 | 10 | 10 | 31,211,900 | 10 |
| 2018-11-12 | 11 | 11 | 10 | 10 | 19,269,000 | 10 |
| 2018-11-09 | 10 | 11 | 10 | 10 | 20,739,300 | 10 |
| 2018-11-08 | 11 | 11 | 10 | 11 | 21,759,500 | 11 |
| 2018-11-07 | 11 | 11 | 10 | 11 | 18,402,900 | 11 |
| 2018-11-06 | 10 | 11 | 10 | 11 | 20,171,000 | 11 |
| 2018-11-05 | 10 | 11 | 10 | 10 | 26,292,700 | 10 |
| 2018-11-02 | 11 | 11 | 10 | 11 | 23,343,400 | 11 |
| 2018-11-01 | 11 | 11 | 10 | 11 | 17,480,900 | 11 |
| 2018-10-31 | 11 | 11 | 10 | 11 | 21,526,400 | 11 |
| 2018-10-30 | 12 | 12 | 10 | 11 | 39,376,200 | 11 |
| 2018-10-29 | 12 | 12 | 11 | 11 | 13,756,600 | 11 |
| 2018-10-26 | 12 | 13 | 11 | 11 | 24,386,000 | 11 |
| 2018-10-25 | 13 | 13 | 12 | 12 | 22,061,800 | 12 |
| 2018-10-24 | 12 | 13 | 12 | 12 | 17,463,800 | 12 |
| 2018-10-23 | 12 | 13 | 12 | 12 | 20,461,100 | 12 |
| 2018-10-22 | 13 | 13 | 12 | 12 | 12,354,400 | 12 |
| 2018-10-19 | 12 | 13 | 12 | 12 | 11,887,800 | 12 |
| 2018-10-18 | 12 | 13 | 12 | 13 | 15,063,300 | 13 |
| 2018-10-17 | 13 | 13 | 12 | 13 | 12,008,500 | 13 |
| 2018-10-16 | 13 | 13 | 12 | 12 | 14,724,100 | 12 |
| 2018-10-15 | 12 | 13 | 12 | 13 | 15,805,700 | 13 |
| 2018-10-12 | 12 | 13 | 12 | 12 | 15,757,900 | 12 |
| 2018-10-11 | 12 | 13 | 12 | 13 | 12,605,400 | 13 |
| 2018-10-10 | 13 | 13 | 12 | 13 | 15,831,100 | 13 |
| 2018-10-09 | 13 | 13 | 12 | 12 | 10,839,500 | 12 |
| 2018-10-05 | 13 | 13 | 12 | 13 | 16,146,200 | 13 |
| 2018-10-04 | 13 | 13 | 12 | 13 | 16,417,100 | 13 |
| 2018-10-03 | 13 | 13 | 12 | 12 | 18,488,100 | 12 |
| 2018-10-02 | 12 | 13 | 12 | 12 | 18,356,100 | 12 |
| 2018-10-01 | 12 | 13 | 12 | 12 | 16,898,900 | 12 |
| 2018-09-28 | 12 | 13 | 12 | 12 | 13,490,400 | 12 |
| 2018-09-27 | 13 | 13 | 12 | 12 | 11,497,600 | 12 |
| 2018-09-26 | 12 | 13 | 12 | 12 | 11,946,700 | 12 |
| 2018-09-25 | 12 | 13 | 12 | 12 | 9,910,500 | 12 |
| 2018-09-21 | 13 | 13 | 12 | 12 | 12,039,300 | 12 |
| 2018-09-20 | 12 | 13 | 12 | 12 | 12,442,500 | 12 |
| 2018-09-19 | 12 | 13 | 12 | 12 | 14,623,000 | 12 |
| 2018-09-18 | 13 | 13 | 12 | 12 | 12,850,500 | 12 |
| 2018-09-14 | 12 | 13 | 12 | 12 | 15,457,700 | 12 |
| 2018-09-13 | 12 | 13 | 12 | 12 | 15,510,300 | 12 |
| 2018-09-12 | 12 | 13 | 12 | 12 | 12,614,700 | 12 |
| 2018-09-11 | 12 | 13 | 12 | 12 | 14,420,300 | 12 |
| 2018-09-10 | 12 | 13 | 12 | 12 | 14,837,700 | 12 |
| 2018-09-07 | 12 | 13 | 12 | 12 | 16,197,100 | 12 |
| 2018-09-06 | 12 | 13 | 12 | 12 | 14,033,800 | 12 |
| 2018-09-05 | 13 | 13 | 12 | 12 | 12,230,400 | 12 |
| 2018-09-04 | 12 | 13 | 12 | 12 | 15,428,800 | 12 |
| 2018-09-03 | 12 | 13 | 12 | 12 | 14,990,100 | 12 |
| 2018-08-31 | 13 | 13 | 12 | 13 | 11,552,300 | 13 |
| 2018-08-30 | 13 | 13 | 12 | 12 | 15,634,000 | 12 |
| 2018-08-29 | 12 | 13 | 12 | 12 | 14,760,000 | 12 |
| 2018-08-28 | 13 | 13 | 12 | 13 | 10,563,700 | 13 |
| 2018-08-27 | 13 | 13 | 12 | 12 | 12,082,300 | 12 |
| 2018-08-24 | 12 | 13 | 12 | 12 | 17,627,400 | 12 |
| 2018-08-23 | 12 | 13 | 12 | 12 | 19,133,200 | 12 |
| 2018-08-22 | 13 | 13 | 12 | 12 | 10,071,500 | 12 |
| 2018-08-21 | 13 | 13 | 12 | 12 | 15,705,600 | 12 |
| 2018-08-20 | 12 | 13 | 12 | 12 | 16,794,600 | 12 |
| 2018-08-17 | 12 | 13 | 12 | 12 | 11,311,500 | 12 |
| 2018-08-16 | 12 | 13 | 12 | 12 | 14,568,500 | 12 |
| 2018-08-15 | 13 | 13 | 12 | 12 | 19,678,300 | 12 |
| 2018-08-14 | 12 | 13 | 12 | 12 | 21,101,200 | 12 |
| 2018-08-13 | 12 | 13 | 12 | 12 | 21,896,500 | 12 |
| 2018-08-10 | 12 | 13 | 12 | 12 | 18,824,400 | 12 |
| 2018-08-09 | 12 | 13 | 12 | 12 | 13,209,900 | 12 |
| 2018-08-08 | 13 | 13 | 12 | 12 | 14,658,500 | 12 |
| 2018-08-07 | 12 | 13 | 12 | 12 | 11,169,700 | 12 |
| 2018-08-06 | 12 | 13 | 12 | 12 | 19,379,700 | 12 |
| 2018-08-03 | 13 | 13 | 12 | 12 | 14,479,000 | 12 |
| 2018-08-02 | 13 | 13 | 12 | 12 | 16,640,500 | 12 |
| 2018-08-01 | 13 | 13 | 12 | 13 | 15,757,500 | 13 |
| 2018-07-31 | 12 | 13 | 12 | 13 | 11,105,300 | 13 |
| 2018-07-30 | 12 | 13 | 12 | 13 | 20,153,100 | 13 |
| 2018-07-27 | 13 | 13 | 12 | 13 | 14,629,400 | 13 |
| 2018-07-26 | 12 | 13 | 12 | 12 | 15,171,500 | 12 |
| 2018-07-25 | 12 | 13 | 12 | 12 | 17,482,000 | 12 |
| 2018-07-24 | 13 | 13 | 12 | 12 | 18,080,900 | 12 |
| 2018-07-23 | 12 | 13 | 12 | 12 | 13,422,100 | 12 |
| 2018-07-20 | 12 | 13 | 12 | 12 | 18,422,200 | 12 |
| 2018-07-19 | 13 | 13 | 12 | 13 | 18,506,000 | 13 |
| 2018-07-18 | 12 | 13 | 12 | 12 | 13,918,800 | 12 |
| 2018-07-17 | 12 | 13 | 12 | 12 | 19,519,000 | 12 |
| 2018-07-13 | 12 | 13 | 12 | 12 | 21,566,800 | 12 |
| 2018-07-12 | 13 | 13 | 12 | 13 | 15,741,400 | 13 |
| 2018-07-11 | 13 | 13 | 12 | 13 | 12,714,200 | 13 |
| 2018-07-10 | 13 | 13 | 12 | 13 | 20,550,100 | 13 |
| 2018-07-09 | 13 | 13 | 12 | 13 | 19,368,300 | 13 |
| 2018-07-06 | 13 | 13 | 12 | 13 | 14,428,900 | 13 |
| 2018-07-05 | 13 | 13 | 12 | 13 | 22,458,900 | 13 |
| 2018-07-04 | 13 | 14 | 12 | 13 | 26,705,100 | 13 |
| 2018-07-03 | 13 | 13 | 12 | 13 | 23,832,700 | 13 |
| 2018-07-02 | 13 | 14 | 12 | 13 | 23,241,100 | 13 |
| 2018-06-29 | 13 | 14 | 13 | 13 | 18,702,600 | 13 |
| 2018-06-28 | 12 | 13 | 12 | 13 | 22,887,900 | 13 |
| 2018-06-27 | 13 | 13 | 12 | 13 | 22,630,100 | 13 |
| 2018-06-26 | 13 | 14 | 12 | 12 | 26,590,900 | 12 |
| 2018-06-25 | 13 | 14 | 13 | 13 | 14,887,400 | 13 |
| 2018-06-22 | 13 | 14 | 13 | 13 | 20,780,100 | 13 |
| 2018-06-21 | 13 | 14 | 13 | 13 | 25,413,900 | 13 |
| 2018-06-20 | 13 | 14 | 13 | 14 | 14,100,800 | 14 |
| 2018-06-19 | 14 | 14 | 13 | 13 | 20,287,100 | 13 |
| 2018-06-18 | 14 | 14 | 13 | 13 | 21,822,800 | 13 |
| 2018-06-15 | 13 | 14 | 13 | 13 | 28,148,500 | 13 |
| 2018-06-14 | 13 | 13 | 12 | 13 | 24,111,400 | 13 |
| 2018-06-13 | 12 | 13 | 12 | 13 | 22,017,700 | 13 |
| 2018-06-12 | 13 | 13 | 12 | 13 | 15,538,200 | 13 |
| 2018-06-11 | 13 | 13 | 12 | 13 | 12,059,900 | 13 |
| 2018-06-08 | 12 | 13 | 12 | 13 | 12,277,300 | 13 |
| 2018-06-07 | 12 | 13 | 12 | 13 | 12,556,600 | 13 |
| 2018-06-06 | 13 | 13 | 12 | 13 | 11,842,100 | 13 |
| 2018-06-05 | 13 | 13 | 12 | 13 | 10,208,900 | 13 |
| 2018-06-04 | 13 | 13 | 12 | 13 | 10,885,700 | 13 |
| 2018-06-01 | 13 | 13 | 12 | 13 | 11,097,000 | 13 |
| 2018-05-31 | 13 | 13 | 12 | 13 | 14,434,600 | 13 |
| 2018-05-30 | 12 | 13 | 11 | 13 | 33,206,900 | 13 |
| 2018-05-29 | 13 | 14 | 12 | 12 | 44,341,200 | 12 |
| 2018-05-28 | 13 | 14 | 13 | 13 | 18,975,100 | 13 |
| 2018-05-25 | 13 | 14 | 13 | 14 | 21,767,500 | 14 |
| 2018-05-24 | 14 | 14 | 13 | 14 | 14,816,200 | 14 |
| 2018-05-23 | 13 | 14 | 13 | 14 | 18,951,600 | 14 |
| 2018-05-22 | 14 | 14 | 13 | 13 | 22,823,500 | 13 |
| 2018-05-21 | 14 | 15 | 13 | 14 | 47,040,700 | 14 |
| 2018-05-18 | 15 | 15 | 14 | 14 | 15,855,200 | 14 |
| 2018-05-17 | 14 | 15 | 14 | 14 | 22,262,500 | 14 |
| 2018-05-16 | 14 | 15 | 14 | 14 | 16,008,100 | 14 |
| 2018-05-15 | 15 | 15 | 14 | 15 | 17,695,800 | 15 |
| 2018-05-14 | 14 | 15 | 14 | 15 | 17,264,900 | 15 |
| 2018-05-11 | 15 | 15 | 14 | 15 | 10,551,700 | 15 |
| 2018-05-10 | 14 | 15 | 14 | 15 | 17,618,600 | 15 |
| 2018-05-09 | 15 | 15 | 14 | 15 | 17,004,200 | 15 |
| 2018-05-08 | 15 | 15 | 14 | 15 | 10,677,500 | 15 |
| 2018-05-07 | 15 | 15 | 14 | 15 | 22,948,300 | 15 |
| 2018-05-02 | 15 | 16 | 15 | 15 | 18,938,800 | 15 |
| 2018-05-01 | 15 | 16 | 14 | 15 | 44,388,100 | 15 |
| 2018-04-27 | 15 | 16 | 15 | 15 | 18,849,300 | 15 |
| 2018-04-26 | 16 | 16 | 15 | 15 | 16,867,300 | 15 |
| 2018-04-25 | 15 | 16 | 15 | 15 | 10,513,600 | 15 |
| 2018-04-24 | 15 | 16 | 15 | 15 | 12,960,800 | 15 |
| 2018-04-23 | 15 | 16 | 15 | 16 | 14,863,800 | 16 |
| 2018-04-20 | 16 | 16 | 15 | 15 | 9,728,400 | 15 |
| 2018-04-19 | 16 | 16 | 15 | 15 | 13,492,100 | 15 |
| 2018-04-18 | 16 | 16 | 15 | 16 | 9,211,100 | 16 |
| 2018-04-17 | 16 | 16 | 15 | 15 | 17,054,300 | 15 |
| 2018-04-16 | 16 | 17 | 16 | 16 | 15,575,500 | 16 |
| 2018-04-13 | 16 | 17 | 16 | 16 | 20,987,500 | 16 |
| 2018-04-12 | 15 | 16 | 15 | 15 | 16,390,200 | 15 |
| 2018-04-11 | 15 | 16 | 15 | 15 | 8,106,800 | 15 |
| 2018-04-10 | 16 | 16 | 15 | 15 | 13,184,700 | 15 |
| 2018-04-09 | 15 | 16 | 15 | 15 | 12,687,300 | 15 |
| 2018-04-06 | 15 | 16 | 15 | 16 | 8,124,500 | 16 |
| 2018-04-05 | 15 | 16 | 15 | 16 | 14,316,300 | 16 |
| 2018-04-04 | 16 | 16 | 15 | 15 | 13,381,600 | 15 |
| 2018-04-03 | 16 | 16 | 15 | 16 | 12,003,000 | 16 |
| 2018-03-30 | 16 | 16 | 15 | 15 | 14,903,500 | 15 |
| 2018-03-29 | 15 | 16 | 15 | 15 | 6,850,900 | 15 |
| 2018-03-28 | 16 | 16 | 15 | 15 | 10,283,000 | 15 |
| 2018-03-27 | 16 | 16 | 15 | 16 | 6,202,300 | 16 |
| 2018-03-26 | 15 | 16 | 15 | 15 | 7,157,000 | 15 |
| 2018-03-23 | 15 | 16 | 15 | 15 | 15,705,500 | 15 |
| 2018-03-22 | 16 | 16 | 15 | 16 | 8,563,200 | 16 |
| 2018-03-20 | 15 | 16 | 15 | 16 | 13,254,100 | 16 |
| 2018-03-19 | 16 | 16 | 15 | 16 | 10,118,800 | 16 |
| 2018-03-16 | 17 | 17 | 15 | 16 | 47,646,100 | 16 |
| 2018-03-15 | 16 | 17 | 16 | 16 | 10,916,700 | 16 |
| 2018-03-14 | 17 | 17 | 16 | 16 | 10,626,300 | 16 |
| 2018-03-13 | 16 | 17 | 16 | 16 | 13,303,700 | 16 |
| 2018-03-12 | 16 | 17 | 16 | 16 | 13,857,200 | 16 |
| 2018-03-09 | 16 | 17 | 16 | 16 | 13,586,600 | 16 |
| 2018-03-08 | 17 | 17 | 16 | 17 | 12,419,600 | 17 |
| 2018-03-07 | 16 | 17 | 15 | 17 | 45,499,500 | 17 |
| 2018-03-06 | 16 | 17 | 16 | 16 | 15,747,800 | 16 |
| 2018-03-05 | 16 | 17 | 16 | 16 | 40,708,800 | 16 |
| 2018-03-02 | 16 | 17 | 16 | 16 | 14,589,700 | 16 |
| 2018-03-01 | 16 | 17 | 16 | 16 | 11,746,700 | 16 |
| 2018-02-28 | 16 | 17 | 16 | 16 | 12,283,100 | 16 |
| 2018-02-27 | 17 | 17 | 16 | 16 | 13,924,000 | 16 |
| 2018-02-26 | 17 | 18 | 16 | 16 | 31,231,700 | 16 |
| 2018-02-23 | 17 | 17 | 16 | 16 | 11,168,900 | 16 |
| 2018-02-22 | 16 | 17 | 16 | 16 | 12,839,300 | 16 |
| 2018-02-21 | 16 | 17 | 16 | 17 | 14,217,200 | 17 |
| 2018-02-20 | 17 | 17 | 16 | 17 | 18,926,800 | 17 |
| 2018-02-19 | 17 | 17 | 16 | 17 | 16,093,600 | 17 |
| 2018-02-16 | 16 | 17 | 15 | 16 | 27,916,400 | 16 |
| 2018-02-15 | 16 | 17 | 16 | 16 | 14,763,700 | 16 |
| 2018-02-14 | 16 | 17 | 15 | 17 | 24,111,200 | 17 |
| 2018-02-13 | 17 | 17 | 16 | 17 | 12,051,600 | 17 |
| 2018-02-09 | 16 | 17 | 15 | 16 | 38,982,400 | 16 |
| 2018-02-08 | 16 | 17 | 16 | 16 | 13,865,800 | 16 |
| 2018-02-07 | 17 | 17 | 16 | 16 | 14,548,300 | 16 |
| 2018-02-06 | 17 | 17 | 15 | 16 | 50,101,500 | 16 |
| 2018-02-05 | 17 | 18 | 16 | 17 | 30,267,000 | 17 |
| 2018-02-02 | 17 | 18 | 17 | 18 | 22,032,500 | 18 |
| 2018-02-01 | 17 | 18 | 16 | 17 | 30,804,200 | 17 |
| 2018-01-31 | 17 | 17 | 16 | 17 | 16,979,100 | 17 |
| 2018-01-30 | 17 | 18 | 16 | 16 | 36,026,600 | 16 |
| 2018-01-29 | 18 | 18 | 17 | 18 | 21,877,700 | 18 |
| 2018-01-26 | 18 | 18 | 17 | 18 | 13,882,300 | 18 |
| 2018-01-25 | 17 | 18 | 17 | 17 | 19,613,000 | 17 |
| 2018-01-24 | 17 | 18 | 17 | 17 | 17,886,300 | 17 |
| 2018-01-23 | 18 | 18 | 17 | 17 | 12,468,700 | 17 |
| 2018-01-22 | 17 | 18 | 17 | 18 | 19,472,100 | 18 |
| 2018-01-19 | 17 | 18 | 16 | 17 | 25,269,400 | 17 |
| 2018-01-18 | 17 | 17 | 16 | 17 | 26,996,600 | 17 |
| 2018-01-17 | 17 | 18 | 17 | 17 | 21,525,700 | 17 |
| 2018-01-16 | 18 | 18 | 17 | 18 | 20,139,600 | 18 |
| 2018-01-15 | 16 | 18 | 16 | 18 | 25,017,700 | 18 |
| 2018-01-12 | 17 | 18 | 16 | 16 | 28,051,300 | 16 |
| 2018-01-11 | 18 | 18 | 17 | 18 | 22,966,300 | 18 |
| 2018-01-10 | 17 | 18 | 17 | 18 | 32,489,500 | 18 |
| 2018-01-09 | 17 | 17 | 16 | 17 | 17,715,900 | 17 |
| 2018-01-05 | 17 | 17 | 16 | 17 | 22,586,000 | 17 |
| 2018-01-04 | 17 | 17 | 16 | 17 | 20,326,600 | 17 |
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
