1. HOME >
  2. 株価時系列 >
  3. 8918 >
  4. 2020年

8918 (株)ランド の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3089886,431,9008
2020-12-29898912,026,8009
2020-12-28998820,803,0008
2020-12-25998924,300,0009
2020-12-24998932,687,1009
2020-12-239108954,111,1009
2020-12-2210109939,193,8009
2020-12-219109932,341,9009
2020-12-189109944,215,5009
2020-12-1791091050,655,60010
2020-12-169109950,979,3009
2020-12-1510109955,570,5009
2020-12-149109960,808,3009
2020-12-119109950,976,9009
2020-12-109109948,900,5009
2020-12-099109950,640,1009
2020-12-0891091045,737,40010
2020-12-0710109939,679,6009
2020-12-049109935,637,9009
2020-12-0310109935,227,8009
2020-12-029109930,051,4009
2020-12-01101091029,361,70010
2020-11-309109925,359,2009
2020-11-27101091024,711,70010
2020-11-269109926,433,5009
2020-11-259109925,042,4009
2020-11-249109926,690,4009
2020-11-209109926,620,2009
2020-11-1910109926,877,2009
2020-11-189109923,224,7009
2020-11-179109924,793,1009
2020-11-169109926,079,1009
2020-11-139109925,839,3009
2020-11-1210109925,143,6009
2020-11-119109925,249,4009
2020-11-1091091022,277,80010
2020-11-099109925,058,5009
2020-11-069109923,616,0009
2020-11-059109922,572,6009
2020-11-049109924,308,5009
2020-11-0291091024,044,50010
2020-10-3010109925,273,4009
2020-10-2991091024,583,10010
2020-10-289109922,355,2009
2020-10-2710109922,178,2009
2020-10-269109921,285,2009
2020-10-2310109923,058,6009
2020-10-2210109921,191,7009
2020-10-2191091024,578,50010
2020-10-209109922,416,6009
2020-10-1910109917,779,1009
2020-10-169109917,509,3009
2020-10-1591091014,404,30010
2020-10-14101091015,570,60010
2020-10-1391091015,322,40010
2020-10-1210109914,250,6009
2020-10-0991091017,265,90010
2020-10-08101091018,428,20010
2020-10-07101091016,426,30010
2020-10-0610109916,965,2009
2020-10-0510109916,057,4009
2020-10-0291091012,829,30010
2020-09-30101091013,647,70010
2020-09-29910999,716,6009
2020-09-28101091011,435,00010
2020-09-2591091011,413,50010
2020-09-249109912,644,9009
2020-09-23910999,825,9009
2020-09-18101091011,704,60010
2020-09-1710109109,144,60010
2020-09-16101091011,503,50010
2020-09-1591091012,585,10010
2020-09-1491091010,344,10010
2020-09-1110109910,890,1009
2020-09-109109910,487,4009
2020-09-0910109914,093,1009
2020-09-089109913,234,9009
2020-09-07910998,346,6009
2020-09-0410109910,345,3009
2020-09-03910999,958,1009
2020-09-0210109109,979,70010
2020-09-0191091012,276,80010
2020-08-3110109912,131,3009
2020-08-28101091013,235,40010
2020-08-279109109,685,50010
2020-08-26910999,596,9009
2020-08-25101091010,643,30010
2020-08-2410109911,002,6009
2020-08-2110109911,173,4009
2020-08-201010998,648,3009
2020-08-19910999,715,7009
2020-08-1891091011,050,70010
2020-08-1791091011,597,90010
2020-08-149109910,109,3009
2020-08-139109109,096,80010
2020-08-1210109108,420,10010
2020-08-119109108,150,50010
2020-08-07101091011,253,90010
2020-08-069109108,783,80010
2020-08-059109107,936,80010
2020-08-041010999,150,6009
2020-08-03910997,821,6009
2020-07-31910997,451,3009
2020-07-3091091012,794,30010
2020-07-299109104,852,60010
2020-07-289109105,844,90010
2020-07-2710109108,637,50010
2020-07-221010998,113,1009
2020-07-219109106,895,40010
2020-07-2010109105,753,10010
2020-07-1710109108,816,20010
2020-07-1610109108,830,60010
2020-07-159109106,469,60010
2020-07-1410109108,363,90010
2020-07-13101091012,529,40010
2020-07-10101110108,897,80010
2020-07-09111110106,767,00010
2020-07-08101110107,514,40010
2020-07-07111110118,121,00011
2020-07-06101191111,318,40011
2020-07-0310109106,713,30010
2020-07-02101191021,768,90010
2020-07-01101110105,251,00010
2020-06-30101110107,059,30010
2020-06-29111110105,658,90010
2020-06-26111110118,000,50011
2020-06-25101110107,235,00010
2020-06-24111110105,140,10010
2020-06-23111110116,838,70011
2020-06-22101110106,775,40010
2020-06-19101110116,031,30011
2020-06-18111110107,340,50010
2020-06-17101110107,338,90010
2020-06-16101110108,747,60010
2020-06-151011101014,031,90010
2020-06-1210109109,787,60010
2020-06-11101191035,883,00010
2020-06-10111191027,386,20010
2020-06-09101291249,953,30012
2020-06-089109106,402,20010
2020-06-0510109105,182,30010
2020-06-041010996,150,0009
2020-06-0310109104,576,70010
2020-06-0210109104,839,00010
2020-06-01910995,133,8009
2020-05-299109104,934,70010
2020-05-281010994,566,2009
2020-05-279109105,253,00010
2020-05-261010994,870,0009
2020-05-25910997,125,3009
2020-05-22910998,864,6009
2020-05-21910998,702,2009
2020-05-20910997,550,5009
2020-05-199109911,235,4009
2020-05-18910999,672,2009
2020-05-159109913,933,9009
2020-05-141010995,676,6009
2020-05-13910996,848,7009
2020-05-12910995,241,4009
2020-05-11910995,551,0009
2020-05-08910996,225,2009
2020-05-07910996,012,6009
2020-05-01910996,094,8009
2020-04-3010108915,924,5009
2020-04-289109104,198,70010
2020-04-279109104,916,00010
2020-04-249109910,969,8009
2020-04-2310109910,189,5009
2020-04-229108910,494,4009
2020-04-21910899,636,5009
2020-04-20910998,283,5009
2020-04-179108911,473,1009
2020-04-16998912,988,3009
2020-04-15910996,377,6009
2020-04-1491081011,413,70010
2020-04-1399895,981,8009
2020-04-109108931,132,8009
2020-04-0991081014,419,90010
2020-04-0899885,657,0008
2020-04-0789893,608,0009
2020-04-0699884,566,8008
2020-04-0389884,230,3008
2020-04-0299882,875,8008
2020-04-0199884,668,5008
2020-03-3189894,088,4009
2020-03-3089893,707,6009
2020-03-2789896,248,7009
2020-03-2689895,123,5009
2020-03-2599885,569,3008
2020-03-2489893,288,3009
2020-03-2389799,181,6009
2020-03-1989884,500,7008
2020-03-1899884,198,5008
2020-03-17897914,286,2009
2020-03-1689887,260,8008
2020-03-13887816,156,1008
2020-03-1289887,222,5008
2020-03-1199884,714,4008
2020-03-1089899,364,7009
2020-03-099108813,445,0008
2020-03-069109106,054,80010
2020-03-0510109107,674,90010
2020-03-049109106,768,90010
2020-03-031010998,518,5009
2020-03-0281081011,409,10010
2020-02-289108816,090,9008
2020-02-2710109108,669,50010
2020-02-2610109108,771,30010
2020-02-25101091019,401,80010
2020-02-21101110108,610,30010
2020-02-20101110108,537,90010
2020-02-19111110108,160,20010
2020-02-181111101110,585,60011
2020-02-171111101114,278,00011
2020-02-141112111112,571,80011
2020-02-13111211119,083,80011
2020-02-121112111111,453,30011
2020-02-10121211119,088,90011
2020-02-07111211119,507,50011
2020-02-061212111110,247,80011
2020-02-051112111110,333,40011
2020-02-041112111111,031,00011
2020-02-031112111111,899,80011
2020-01-311112111110,577,50011
2020-01-301212111111,603,80011
2020-01-291212111210,358,50012
2020-01-281112111110,591,10011
2020-01-271112111212,259,50012
2020-01-241212111211,005,40012
2020-01-231212111210,019,00012
2020-01-22121211119,855,60011
2020-01-211112111213,563,60012
2020-01-201212111213,760,50012
2020-01-171112111213,904,50012
2020-01-161213111219,783,20012
2020-01-151213121221,284,60012
2020-01-141213121214,159,10012
2020-01-101313121213,859,20012
2020-01-091212111210,960,70012
2020-01-081212111211,722,70012
2020-01-071212111216,791,00012
2020-01-061212111213,627,40012

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