8918 (株)ランド の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 12 | 12 | 11 | 12 | 9,392,800 | 12 |
| 2019-12-27 | 12 | 12 | 11 | 11 | 13,312,800 | 11 |
| 2019-12-26 | 11 | 12 | 11 | 11 | 19,346,300 | 11 |
| 2019-12-25 | 12 | 12 | 11 | 12 | 20,035,200 | 12 |
| 2019-12-24 | 11 | 12 | 11 | 11 | 24,972,500 | 11 |
| 2019-12-23 | 11 | 12 | 11 | 11 | 27,616,200 | 11 |
| 2019-12-20 | 11 | 12 | 11 | 12 | 27,199,500 | 12 |
| 2019-12-19 | 12 | 12 | 11 | 12 | 24,298,700 | 12 |
| 2019-12-18 | 12 | 13 | 11 | 11 | 29,743,000 | 11 |
| 2019-12-17 | 11 | 12 | 11 | 12 | 27,995,400 | 12 |
| 2019-12-16 | 12 | 13 | 11 | 12 | 39,060,300 | 12 |
| 2019-12-13 | 11 | 12 | 11 | 11 | 27,880,100 | 11 |
| 2019-12-12 | 12 | 12 | 11 | 12 | 31,528,200 | 12 |
| 2019-12-11 | 12 | 13 | 11 | 12 | 32,062,600 | 12 |
| 2019-12-10 | 12 | 13 | 11 | 13 | 34,091,600 | 13 |
| 2019-12-09 | 12 | 13 | 11 | 13 | 37,565,900 | 13 |
| 2019-12-06 | 12 | 13 | 11 | 12 | 32,488,700 | 12 |
| 2019-12-05 | 12 | 13 | 11 | 12 | 28,504,900 | 12 |
| 2019-12-04 | 12 | 13 | 12 | 12 | 28,394,300 | 12 |
| 2019-12-03 | 12 | 13 | 11 | 12 | 24,245,000 | 12 |
| 2019-12-02 | 12 | 13 | 12 | 12 | 21,100,200 | 12 |
| 2019-11-29 | 12 | 13 | 12 | 12 | 18,688,700 | 12 |
| 2019-11-28 | 12 | 13 | 11 | 13 | 31,767,700 | 13 |
| 2019-11-27 | 13 | 13 | 12 | 12 | 18,860,400 | 12 |
| 2019-11-26 | 11 | 13 | 11 | 13 | 24,601,400 | 13 |
| 2019-11-25 | 12 | 12 | 11 | 12 | 16,922,800 | 12 |
| 2019-11-22 | 13 | 13 | 11 | 12 | 27,876,000 | 12 |
| 2019-11-21 | 12 | 13 | 11 | 12 | 35,273,600 | 12 |
| 2019-11-20 | 12 | 13 | 12 | 12 | 18,327,800 | 12 |
| 2019-11-19 | 13 | 13 | 12 | 12 | 18,571,200 | 12 |
| 2019-11-18 | 14 | 16 | 11 | 13 | 90,540,300 | 13 |
| 2019-11-15 | 13 | 14 | 12 | 14 | 29,971,300 | 14 |
| 2019-11-14 | 12 | 13 | 11 | 13 | 30,899,700 | 13 |
| 2019-11-13 | 11 | 12 | 10 | 12 | 36,537,500 | 12 |
| 2019-11-12 | 11 | 11 | 10 | 11 | 20,344,400 | 11 |
| 2019-11-11 | 10 | 11 | 10 | 11 | 16,447,700 | 11 |
| 2019-11-08 | 10 | 11 | 10 | 11 | 19,559,700 | 11 |
| 2019-11-07 | 11 | 11 | 10 | 10 | 17,925,300 | 10 |
| 2019-11-06 | 10 | 11 | 10 | 11 | 19,399,600 | 11 |
| 2019-11-05 | 11 | 11 | 10 | 10 | 23,204,900 | 10 |
| 2019-11-01 | 10 | 11 | 10 | 10 | 22,120,700 | 10 |
| 2019-10-31 | 9 | 10 | 8 | 10 | 58,289,400 | 10 |
| 2019-10-30 | 9 | 9 | 8 | 9 | 24,917,100 | 9 |
| 2019-10-29 | 9 | 9 | 8 | 9 | 20,861,700 | 9 |
| 2019-10-28 | 9 | 9 | 8 | 9 | 26,028,200 | 9 |
| 2019-10-25 | 9 | 9 | 8 | 9 | 23,249,600 | 9 |
| 2019-10-24 | 9 | 9 | 8 | 9 | 23,513,400 | 9 |
| 2019-10-23 | 9 | 9 | 8 | 9 | 22,176,000 | 9 |
| 2019-10-21 | 8 | 9 | 7 | 9 | 30,533,500 | 9 |
| 2019-10-18 | 8 | 8 | 7 | 8 | 17,913,800 | 8 |
| 2019-10-17 | 7 | 8 | 7 | 8 | 22,959,300 | 8 |
| 2019-10-16 | 8 | 8 | 7 | 8 | 24,593,500 | 8 |
| 2019-10-15 | 8 | 8 | 7 | 8 | 23,501,500 | 8 |
| 2019-10-11 | 8 | 9 | 7 | 8 | 52,345,100 | 8 |
| 2019-10-10 | 8 | 8 | 7 | 8 | 17,272,700 | 8 |
| 2019-10-09 | 8 | 8 | 7 | 8 | 19,927,400 | 8 |
| 2019-10-08 | 8 | 8 | 7 | 7 | 21,292,100 | 7 |
| 2019-10-07 | 7 | 8 | 7 | 8 | 17,264,900 | 8 |
| 2019-10-04 | 8 | 8 | 7 | 8 | 21,242,900 | 8 |
| 2019-10-03 | 7 | 8 | 7 | 8 | 20,839,200 | 8 |
| 2019-10-02 | 8 | 8 | 7 | 8 | 17,531,700 | 8 |
| 2019-10-01 | 8 | 8 | 7 | 8 | 15,078,300 | 8 |
| 2019-09-30 | 8 | 8 | 7 | 8 | 10,163,600 | 8 |
| 2019-09-27 | 8 | 8 | 7 | 7 | 8,072,700 | 7 |
| 2019-09-26 | 7 | 8 | 7 | 7 | 10,615,900 | 7 |
| 2019-09-25 | 7 | 8 | 7 | 8 | 15,215,200 | 8 |
| 2019-09-24 | 8 | 8 | 7 | 8 | 13,760,500 | 8 |
| 2019-09-20 | 7 | 8 | 7 | 8 | 13,676,700 | 8 |
| 2019-09-19 | 8 | 8 | 7 | 8 | 11,008,000 | 8 |
| 2019-09-18 | 7 | 8 | 7 | 8 | 9,442,600 | 8 |
| 2019-09-17 | 8 | 8 | 7 | 7 | 14,961,000 | 7 |
| 2019-09-13 | 7 | 8 | 7 | 7 | 9,973,200 | 7 |
| 2019-09-12 | 8 | 8 | 7 | 7 | 9,291,700 | 7 |
| 2019-09-11 | 8 | 8 | 7 | 7 | 9,035,300 | 7 |
| 2019-09-10 | 8 | 8 | 7 | 8 | 8,734,300 | 8 |
| 2019-09-09 | 7 | 8 | 7 | 7 | 7,700,500 | 7 |
| 2019-09-06 | 7 | 8 | 7 | 7 | 8,487,400 | 7 |
| 2019-09-05 | 7 | 8 | 7 | 8 | 11,804,100 | 8 |
| 2019-09-04 | 7 | 8 | 6 | 7 | 13,345,800 | 7 |
| 2019-09-03 | 7 | 8 | 7 | 7 | 9,331,500 | 7 |
| 2019-09-02 | 6 | 8 | 6 | 7 | 32,911,600 | 7 |
| 2019-08-30 | 6 | 7 | 6 | 6 | 12,166,700 | 6 |
| 2019-08-29 | 7 | 7 | 6 | 7 | 11,767,000 | 7 |
| 2019-08-28 | 7 | 7 | 6 | 7 | 14,175,400 | 7 |
| 2019-08-27 | 6 | 7 | 6 | 6 | 11,678,900 | 6 |
| 2019-08-26 | 7 | 7 | 6 | 6 | 12,703,400 | 6 |
| 2019-08-23 | 6 | 7 | 6 | 6 | 15,906,400 | 6 |
| 2019-08-22 | 6 | 7 | 6 | 6 | 20,366,200 | 6 |
| 2019-08-21 | 6 | 6 | 5 | 6 | 13,129,100 | 6 |
| 2019-08-20 | 5 | 6 | 5 | 6 | 19,042,300 | 6 |
| 2019-08-19 | 6 | 7 | 5 | 6 | 30,801,300 | 6 |
| 2019-08-16 | 6 | 7 | 6 | 6 | 17,962,200 | 6 |
| 2019-08-15 | 6 | 7 | 6 | 6 | 18,417,800 | 6 |
| 2019-08-14 | 6 | 7 | 6 | 6 | 20,202,900 | 6 |
| 2019-08-13 | 7 | 7 | 6 | 6 | 19,375,100 | 6 |
| 2019-08-09 | 6 | 7 | 6 | 6 | 17,059,800 | 6 |
| 2019-08-08 | 6 | 7 | 6 | 6 | 15,852,100 | 6 |
| 2019-08-07 | 7 | 7 | 6 | 6 | 13,299,000 | 6 |
| 2019-08-06 | 7 | 7 | 6 | 7 | 15,627,600 | 7 |
| 2019-08-05 | 7 | 8 | 6 | 7 | 20,751,800 | 7 |
| 2019-08-02 | 7 | 8 | 7 | 7 | 16,921,600 | 7 |
| 2019-08-01 | 7 | 8 | 7 | 7 | 13,238,500 | 7 |
| 2019-07-31 | 7 | 8 | 7 | 7 | 16,700,500 | 7 |
| 2019-07-30 | 7 | 8 | 7 | 7 | 23,516,800 | 7 |
| 2019-07-29 | 7 | 8 | 7 | 7 | 23,576,900 | 7 |
| 2019-07-26 | 7 | 8 | 7 | 7 | 18,121,400 | 7 |
| 2019-07-25 | 7 | 8 | 7 | 7 | 12,783,900 | 7 |
| 2019-07-24 | 7 | 8 | 7 | 7 | 16,933,500 | 7 |
| 2019-07-23 | 7 | 8 | 7 | 7 | 15,644,000 | 7 |
| 2019-07-22 | 8 | 8 | 7 | 7 | 16,892,000 | 7 |
| 2019-07-19 | 8 | 8 | 7 | 8 | 11,771,000 | 8 |
| 2019-07-18 | 8 | 8 | 7 | 7 | 12,138,200 | 7 |
| 2019-07-17 | 8 | 8 | 7 | 8 | 9,547,800 | 8 |
| 2019-07-16 | 8 | 8 | 7 | 8 | 8,545,700 | 8 |
| 2019-07-12 | 8 | 8 | 7 | 8 | 15,718,600 | 8 |
| 2019-07-11 | 8 | 9 | 7 | 9 | 28,481,800 | 9 |
| 2019-07-10 | 8 | 8 | 7 | 8 | 17,755,600 | 8 |
| 2019-07-09 | 8 | 8 | 7 | 8 | 9,630,000 | 8 |
| 2019-07-08 | 8 | 8 | 7 | 8 | 16,553,400 | 8 |
| 2019-07-05 | 8 | 8 | 7 | 7 | 10,859,900 | 7 |
| 2019-07-04 | 7 | 8 | 7 | 8 | 14,438,900 | 8 |
| 2019-07-03 | 7 | 8 | 7 | 8 | 16,914,600 | 8 |
| 2019-07-02 | 8 | 8 | 7 | 8 | 14,716,700 | 8 |
| 2019-07-01 | 7 | 8 | 7 | 8 | 14,549,500 | 8 |
| 2019-06-28 | 7 | 8 | 7 | 7 | 14,866,700 | 7 |
| 2019-06-27 | 7 | 8 | 7 | 8 | 15,844,900 | 8 |
| 2019-06-26 | 8 | 8 | 7 | 8 | 15,507,800 | 8 |
| 2019-06-25 | 8 | 8 | 7 | 7 | 10,805,700 | 7 |
| 2019-06-24 | 8 | 8 | 7 | 8 | 7,836,700 | 8 |
| 2019-06-21 | 8 | 8 | 7 | 8 | 14,605,800 | 8 |
| 2019-06-20 | 8 | 8 | 7 | 8 | 10,653,500 | 8 |
| 2019-06-19 | 8 | 8 | 7 | 7 | 11,540,400 | 7 |
| 2019-06-18 | 7 | 8 | 7 | 8 | 11,556,100 | 8 |
| 2019-06-17 | 7 | 8 | 7 | 8 | 9,205,400 | 8 |
| 2019-06-14 | 8 | 8 | 7 | 8 | 8,290,500 | 8 |
| 2019-06-13 | 8 | 8 | 7 | 8 | 6,997,000 | 8 |
| 2019-06-12 | 8 | 8 | 7 | 7 | 6,769,500 | 7 |
| 2019-06-11 | 7 | 8 | 7 | 7 | 7,614,000 | 7 |
| 2019-06-10 | 8 | 8 | 7 | 7 | 9,180,200 | 7 |
| 2019-06-07 | 7 | 8 | 7 | 7 | 6,724,700 | 7 |
| 2019-06-06 | 7 | 8 | 7 | 7 | 8,991,300 | 7 |
| 2019-06-05 | 8 | 8 | 7 | 8 | 8,069,100 | 8 |
| 2019-06-04 | 7 | 8 | 7 | 7 | 6,824,200 | 7 |
| 2019-06-03 | 8 | 8 | 7 | 8 | 11,752,800 | 8 |
| 2019-05-31 | 7 | 8 | 7 | 8 | 7,152,300 | 8 |
| 2019-05-30 | 7 | 8 | 7 | 8 | 10,218,800 | 8 |
| 2019-05-29 | 7 | 8 | 7 | 7 | 8,285,800 | 7 |
| 2019-05-28 | 7 | 8 | 7 | 7 | 8,923,500 | 7 |
| 2019-05-27 | 8 | 8 | 7 | 8 | 15,708,200 | 8 |
| 2019-05-24 | 8 | 8 | 7 | 8 | 14,042,100 | 8 |
| 2019-05-23 | 7 | 8 | 7 | 7 | 14,733,800 | 7 |
| 2019-05-22 | 8 | 8 | 6 | 7 | 45,994,000 | 7 |
| 2019-05-21 | 8 | 8 | 7 | 8 | 7,903,700 | 8 |
| 2019-05-20 | 8 | 8 | 7 | 8 | 7,814,600 | 8 |
| 2019-05-17 | 8 | 8 | 7 | 8 | 9,373,100 | 8 |
| 2019-05-16 | 8 | 8 | 7 | 8 | 14,053,100 | 8 |
| 2019-05-15 | 8 | 8 | 7 | 8 | 12,958,100 | 8 |
| 2019-05-14 | 8 | 8 | 7 | 8 | 14,116,100 | 8 |
| 2019-05-13 | 8 | 9 | 7 | 7 | 20,460,000 | 7 |
| 2019-05-10 | 8 | 8 | 7 | 8 | 15,296,400 | 8 |
| 2019-05-09 | 8 | 8 | 7 | 8 | 9,603,300 | 8 |
| 2019-05-08 | 8 | 9 | 7 | 8 | 19,726,800 | 8 |
| 2019-05-07 | 8 | 9 | 8 | 8 | 8,643,900 | 8 |
| 2019-04-26 | 8 | 9 | 8 | 8 | 6,252,100 | 8 |
| 2019-04-25 | 9 | 9 | 8 | 8 | 9,127,800 | 8 |
| 2019-04-24 | 8 | 9 | 8 | 8 | 7,978,300 | 8 |
| 2019-04-23 | 8 | 9 | 8 | 8 | 8,712,700 | 8 |
| 2019-04-22 | 8 | 9 | 8 | 8 | 9,844,400 | 8 |
| 2019-04-19 | 8 | 9 | 8 | 8 | 6,029,200 | 8 |
| 2019-04-18 | 8 | 9 | 8 | 8 | 7,050,100 | 8 |
| 2019-04-17 | 8 | 9 | 8 | 8 | 6,930,800 | 8 |
| 2019-04-16 | 8 | 9 | 8 | 8 | 8,123,200 | 8 |
| 2019-04-15 | 8 | 9 | 8 | 8 | 8,374,100 | 8 |
| 2019-04-12 | 8 | 9 | 8 | 9 | 12,754,800 | 9 |
| 2019-04-11 | 9 | 9 | 8 | 9 | 7,535,400 | 9 |
| 2019-04-10 | 8 | 9 | 8 | 8 | 10,151,100 | 8 |
| 2019-04-09 | 8 | 9 | 8 | 9 | 9,924,500 | 9 |
| 2019-04-08 | 8 | 9 | 8 | 9 | 8,317,000 | 9 |
| 2019-04-05 | 8 | 9 | 8 | 8 | 9,340,200 | 8 |
| 2019-04-04 | 8 | 9 | 8 | 8 | 13,263,700 | 8 |
| 2019-04-03 | 9 | 9 | 8 | 9 | 8,051,400 | 9 |
| 2019-04-02 | 9 | 9 | 8 | 8 | 6,083,800 | 8 |
| 2019-04-01 | 9 | 9 | 8 | 9 | 6,582,600 | 9 |
| 2019-03-29 | 9 | 9 | 8 | 8 | 7,429,800 | 8 |
| 2019-03-28 | 8 | 9 | 8 | 8 | 5,989,300 | 8 |
| 2019-03-27 | 8 | 9 | 8 | 8 | 6,054,400 | 8 |
| 2019-03-26 | 8 | 8 | 7 | 8 | 15,747,600 | 8 |
| 2019-03-25 | 8 | 9 | 8 | 8 | 11,268,000 | 8 |
| 2019-03-22 | 8 | 8 | 7 | 8 | 8,761,500 | 8 |
| 2019-03-20 | 8 | 8 | 7 | 8 | 6,905,200 | 8 |
| 2019-03-19 | 8 | 8 | 7 | 7 | 6,189,400 | 7 |
| 2019-03-18 | 8 | 8 | 7 | 8 | 6,228,900 | 8 |
| 2019-03-15 | 8 | 8 | 7 | 8 | 5,891,200 | 8 |
| 2019-03-14 | 8 | 8 | 7 | 8 | 5,858,300 | 8 |
| 2019-03-13 | 8 | 8 | 7 | 8 | 5,747,200 | 8 |
| 2019-03-12 | 8 | 8 | 7 | 8 | 5,865,200 | 8 |
| 2019-03-11 | 8 | 9 | 7 | 8 | 16,130,500 | 8 |
| 2019-03-08 | 8 | 9 | 8 | 8 | 6,103,300 | 8 |
| 2019-03-07 | 8 | 9 | 8 | 8 | 5,948,700 | 8 |
| 2019-03-06 | 9 | 9 | 8 | 8 | 6,522,900 | 8 |
| 2019-03-05 | 8 | 9 | 8 | 8 | 5,748,900 | 8 |
| 2019-03-04 | 8 | 9 | 8 | 8 | 6,918,500 | 8 |
| 2019-03-01 | 8 | 9 | 8 | 8 | 6,296,800 | 8 |
| 2019-02-28 | 8 | 9 | 8 | 8 | 8,333,700 | 8 |
| 2019-02-27 | 8 | 9 | 8 | 8 | 7,048,700 | 8 |
| 2019-02-26 | 8 | 9 | 7 | 8 | 21,043,200 | 8 |
| 2019-02-25 | 8 | 9 | 8 | 8 | 7,775,900 | 8 |
| 2019-02-22 | 8 | 9 | 8 | 8 | 7,354,900 | 8 |
| 2019-02-21 | 8 | 9 | 8 | 8 | 7,781,300 | 8 |
| 2019-02-20 | 8 | 9 | 8 | 8 | 7,111,200 | 8 |
| 2019-02-19 | 8 | 9 | 8 | 8 | 8,488,400 | 8 |
| 2019-02-18 | 8 | 9 | 8 | 8 | 10,014,200 | 8 |
| 2019-02-15 | 8 | 9 | 8 | 8 | 10,933,600 | 8 |
| 2019-02-14 | 8 | 9 | 8 | 8 | 9,563,700 | 8 |
| 2019-02-13 | 8 | 9 | 8 | 8 | 5,623,400 | 8 |
| 2019-02-12 | 9 | 9 | 8 | 9 | 6,101,900 | 9 |
| 2019-02-08 | 8 | 9 | 8 | 8 | 10,327,300 | 8 |
| 2019-02-07 | 9 | 9 | 8 | 9 | 9,568,000 | 9 |
| 2019-02-06 | 9 | 9 | 8 | 9 | 15,133,500 | 9 |
| 2019-02-05 | 8 | 9 | 8 | 8 | 9,119,000 | 8 |
| 2019-02-04 | 8 | 9 | 8 | 9 | 10,807,300 | 9 |
| 2019-02-01 | 9 | 9 | 8 | 9 | 4,704,600 | 9 |
| 2019-01-31 | 9 | 9 | 8 | 8 | 7,398,000 | 8 |
| 2019-01-30 | 8 | 9 | 8 | 9 | 10,123,400 | 9 |
| 2019-01-29 | 9 | 9 | 8 | 8 | 6,646,300 | 8 |
| 2019-01-28 | 9 | 9 | 8 | 8 | 6,754,200 | 8 |
| 2019-01-25 | 8 | 9 | 8 | 8 | 8,050,300 | 8 |
| 2019-01-24 | 8 | 9 | 8 | 9 | 9,404,000 | 9 |
| 2019-01-23 | 9 | 9 | 8 | 8 | 9,453,600 | 8 |
| 2019-01-22 | 8 | 9 | 8 | 9 | 10,886,200 | 9 |
| 2019-01-21 | 9 | 9 | 8 | 9 | 10,974,700 | 9 |
| 2019-01-18 | 9 | 9 | 8 | 9 | 5,969,300 | 9 |
| 2019-01-17 | 9 | 9 | 8 | 8 | 5,671,800 | 8 |
| 2019-01-16 | 9 | 9 | 8 | 9 | 5,460,000 | 9 |
| 2019-01-15 | 9 | 10 | 8 | 9 | 12,191,300 | 9 |
| 2019-01-11 | 10 | 10 | 9 | 9 | 7,361,500 | 9 |
| 2019-01-10 | 9 | 10 | 8 | 10 | 12,480,400 | 10 |
| 2019-01-09 | 9 | 9 | 8 | 9 | 3,912,800 | 9 |
| 2019-01-08 | 8 | 9 | 8 | 9 | 4,771,300 | 9 |
| 2019-01-07 | 8 | 9 | 7 | 8 | 18,896,600 | 8 |
| 2019-01-04 | 7 | 8 | 7 | 8 | 3,223,200 | 8 |
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
