8918 (株)ランド の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 7 | 8 | 7 | 7 | 25,664,700 | 7 |
| 2023-12-28 | 7 | 8 | 7 | 8 | 32,609,700 | 8 |
| 2023-12-27 | 7 | 8 | 6 | 7 | 52,145,900 | 7 |
| 2023-12-26 | 7 | 8 | 7 | 7 | 49,394,100 | 7 |
| 2023-12-25 | 7 | 8 | 7 | 7 | 44,228,800 | 7 |
| 2023-12-22 | 7 | 8 | 7 | 8 | 48,856,300 | 8 |
| 2023-12-21 | 7 | 8 | 7 | 7 | 40,074,400 | 7 |
| 2023-12-20 | 7 | 8 | 7 | 8 | 46,224,000 | 8 |
| 2023-12-19 | 7 | 8 | 7 | 7 | 41,641,700 | 7 |
| 2023-12-18 | 8 | 8 | 7 | 7 | 43,042,500 | 7 |
| 2023-12-15 | 7 | 8 | 7 | 7 | 42,280,500 | 7 |
| 2023-12-14 | 7 | 8 | 7 | 7 | 48,079,300 | 7 |
| 2023-12-13 | 7 | 8 | 7 | 7 | 43,353,700 | 7 |
| 2023-12-12 | 7 | 8 | 7 | 7 | 47,645,200 | 7 |
| 2023-12-11 | 7 | 8 | 7 | 7 | 49,121,300 | 7 |
| 2023-12-08 | 7 | 8 | 7 | 7 | 46,157,800 | 7 |
| 2023-12-07 | 8 | 8 | 7 | 7 | 41,023,100 | 7 |
| 2023-12-06 | 7 | 8 | 7 | 7 | 30,961,300 | 7 |
| 2023-12-05 | 8 | 8 | 7 | 8 | 33,214,700 | 8 |
| 2023-12-04 | 8 | 8 | 7 | 7 | 35,080,600 | 7 |
| 2023-12-01 | 7 | 8 | 7 | 8 | 31,716,200 | 8 |
| 2023-11-30 | 7 | 8 | 7 | 7 | 32,689,200 | 7 |
| 2023-11-29 | 7 | 8 | 7 | 7 | 29,620,800 | 7 |
| 2023-11-28 | 7 | 8 | 7 | 7 | 24,321,600 | 7 |
| 2023-11-27 | 7 | 8 | 7 | 7 | 26,993,100 | 7 |
| 2023-11-24 | 7 | 8 | 7 | 8 | 24,232,500 | 8 |
| 2023-11-22 | 7 | 8 | 7 | 7 | 26,863,900 | 7 |
| 2023-11-21 | 7 | 8 | 7 | 7 | 24,777,100 | 7 |
| 2023-11-20 | 8 | 8 | 7 | 7 | 24,864,500 | 7 |
| 2023-11-17 | 7 | 8 | 7 | 8 | 27,771,900 | 8 |
| 2023-11-16 | 8 | 8 | 7 | 7 | 25,807,300 | 7 |
| 2023-11-15 | 8 | 8 | 7 | 7 | 28,686,000 | 7 |
| 2023-11-14 | 7 | 8 | 7 | 8 | 34,609,200 | 8 |
| 2023-11-13 | 7 | 8 | 7 | 8 | 32,319,900 | 8 |
| 2023-11-10 | 7 | 8 | 7 | 7 | 37,709,500 | 7 |
| 2023-11-09 | 7 | 8 | 7 | 8 | 31,619,100 | 8 |
| 2023-11-08 | 8 | 8 | 7 | 7 | 30,951,200 | 7 |
| 2023-11-07 | 8 | 8 | 7 | 7 | 31,507,700 | 7 |
| 2023-11-06 | 8 | 8 | 7 | 8 | 30,308,700 | 8 |
| 2023-11-02 | 7 | 8 | 6 | 8 | 89,437,400 | 8 |
| 2023-11-01 | 8 | 8 | 7 | 7 | 33,038,400 | 7 |
| 2023-10-31 | 8 | 8 | 7 | 8 | 40,691,200 | 8 |
| 2023-10-30 | 8 | 9 | 8 | 8 | 47,595,400 | 8 |
| 2023-10-27 | 8 | 9 | 8 | 8 | 30,468,200 | 8 |
| 2023-10-26 | 9 | 9 | 8 | 8 | 30,845,900 | 8 |
| 2023-10-25 | 8 | 9 | 8 | 8 | 34,145,700 | 8 |
| 2023-10-24 | 8 | 9 | 8 | 8 | 33,858,800 | 8 |
| 2023-10-23 | 8 | 9 | 8 | 8 | 34,291,200 | 8 |
| 2023-10-20 | 9 | 9 | 8 | 8 | 27,449,100 | 8 |
| 2023-10-19 | 8 | 9 | 8 | 9 | 32,407,900 | 9 |
| 2023-10-18 | 8 | 9 | 8 | 8 | 35,144,300 | 8 |
| 2023-10-17 | 8 | 9 | 8 | 8 | 27,005,100 | 8 |
| 2023-10-16 | 8 | 9 | 8 | 8 | 22,206,900 | 8 |
| 2023-10-13 | 9 | 9 | 8 | 8 | 25,727,400 | 8 |
| 2023-10-12 | 9 | 9 | 8 | 9 | 24,202,100 | 9 |
| 2023-10-11 | 9 | 9 | 8 | 9 | 29,883,000 | 9 |
| 2023-10-10 | 8 | 9 | 8 | 9 | 30,386,300 | 9 |
| 2023-10-06 | 8 | 9 | 8 | 9 | 23,474,400 | 9 |
| 2023-10-05 | 8 | 9 | 8 | 9 | 27,646,100 | 9 |
| 2023-10-04 | 8 | 9 | 8 | 9 | 23,023,100 | 9 |
| 2023-10-03 | 9 | 9 | 8 | 8 | 23,983,600 | 8 |
| 2023-10-02 | 8 | 9 | 8 | 8 | 28,289,300 | 8 |
| 2023-09-29 | 8 | 9 | 8 | 8 | 20,081,400 | 8 |
| 2023-09-28 | 8 | 9 | 8 | 8 | 20,156,500 | 8 |
| 2023-09-27 | 9 | 9 | 8 | 9 | 20,713,500 | 9 |
| 2023-09-26 | 8 | 9 | 8 | 8 | 20,524,900 | 8 |
| 2023-09-25 | 9 | 9 | 8 | 9 | 23,359,100 | 9 |
| 2023-09-22 | 9 | 9 | 8 | 8 | 26,583,200 | 8 |
| 2023-09-21 | 8 | 9 | 8 | 9 | 25,750,200 | 9 |
| 2023-09-20 | 9 | 9 | 8 | 8 | 31,986,700 | 8 |
| 2023-09-19 | 9 | 9 | 8 | 9 | 25,940,000 | 9 |
| 2023-09-15 | 8 | 9 | 8 | 9 | 26,540,700 | 9 |
| 2023-09-14 | 9 | 9 | 8 | 8 | 26,715,500 | 8 |
| 2023-09-13 | 8 | 9 | 8 | 8 | 27,477,000 | 8 |
| 2023-09-12 | 8 | 9 | 8 | 8 | 27,798,200 | 8 |
| 2023-09-11 | 8 | 9 | 8 | 8 | 26,187,100 | 8 |
| 2023-09-08 | 9 | 9 | 8 | 9 | 29,299,500 | 9 |
| 2023-09-07 | 9 | 9 | 8 | 8 | 32,764,500 | 8 |
| 2023-09-06 | 9 | 9 | 8 | 9 | 25,574,700 | 9 |
| 2023-09-05 | 8 | 9 | 8 | 9 | 26,810,300 | 9 |
| 2023-09-04 | 8 | 9 | 8 | 9 | 26,927,600 | 9 |
| 2023-09-01 | 8 | 9 | 8 | 8 | 22,436,300 | 8 |
| 2023-08-31 | 9 | 9 | 8 | 8 | 24,250,600 | 8 |
| 2023-08-30 | 8 | 9 | 8 | 8 | 26,498,200 | 8 |
| 2023-08-29 | 9 | 9 | 8 | 8 | 22,182,000 | 8 |
| 2023-08-28 | 9 | 9 | 8 | 8 | 21,031,700 | 8 |
| 2023-08-25 | 8 | 9 | 8 | 9 | 22,245,600 | 9 |
| 2023-08-24 | 8 | 9 | 8 | 8 | 23,321,100 | 8 |
| 2023-08-23 | 8 | 9 | 8 | 8 | 22,432,800 | 8 |
| 2023-08-22 | 8 | 9 | 8 | 9 | 24,603,800 | 9 |
| 2023-08-21 | 8 | 9 | 8 | 8 | 21,672,600 | 8 |
| 2023-08-18 | 9 | 9 | 8 | 8 | 22,759,400 | 8 |
| 2023-08-17 | 8 | 9 | 8 | 9 | 24,335,200 | 9 |
| 2023-08-16 | 9 | 9 | 8 | 8 | 22,846,800 | 8 |
| 2023-08-15 | 9 | 9 | 8 | 9 | 23,250,500 | 9 |
| 2023-08-14 | 8 | 9 | 8 | 8 | 21,962,400 | 8 |
| 2023-08-10 | 8 | 9 | 8 | 8 | 24,564,400 | 8 |
| 2023-08-09 | 9 | 9 | 8 | 8 | 27,016,200 | 8 |
| 2023-08-08 | 8 | 9 | 8 | 8 | 24,819,600 | 8 |
| 2023-08-07 | 8 | 9 | 8 | 9 | 22,401,600 | 9 |
| 2023-08-04 | 8 | 9 | 8 | 9 | 24,402,400 | 9 |
| 2023-08-03 | 9 | 9 | 8 | 8 | 29,153,100 | 8 |
| 2023-08-02 | 8 | 9 | 8 | 8 | 37,573,600 | 8 |
| 2023-08-01 | 8 | 9 | 8 | 8 | 36,051,300 | 8 |
| 2023-07-31 | 8 | 9 | 8 | 8 | 38,448,300 | 8 |
| 2023-07-28 | 9 | 9 | 8 | 8 | 35,034,900 | 8 |
| 2023-07-27 | 8 | 9 | 8 | 8 | 30,201,000 | 8 |
| 2023-07-26 | 8 | 9 | 8 | 8 | 25,823,700 | 8 |
| 2023-07-25 | 9 | 9 | 8 | 8 | 31,497,700 | 8 |
| 2023-07-24 | 9 | 9 | 8 | 9 | 30,887,400 | 9 |
| 2023-07-21 | 9 | 9 | 8 | 8 | 27,903,800 | 8 |
| 2023-07-20 | 9 | 9 | 8 | 9 | 32,776,300 | 9 |
| 2023-07-19 | 9 | 9 | 8 | 8 | 31,650,700 | 8 |
| 2023-07-18 | 8 | 9 | 8 | 9 | 26,591,500 | 9 |
| 2023-07-14 | 9 | 9 | 8 | 9 | 28,012,700 | 9 |
| 2023-07-13 | 9 | 9 | 8 | 9 | 31,502,200 | 9 |
| 2023-07-12 | 9 | 9 | 8 | 8 | 28,541,200 | 8 |
| 2023-07-11 | 9 | 9 | 8 | 9 | 25,977,900 | 9 |
| 2023-07-10 | 9 | 9 | 8 | 9 | 28,107,900 | 9 |
| 2023-07-07 | 9 | 9 | 8 | 8 | 40,246,100 | 8 |
| 2023-07-06 | 9 | 10 | 9 | 9 | 27,003,100 | 9 |
| 2023-07-05 | 9 | 10 | 9 | 9 | 25,371,300 | 9 |
| 2023-07-04 | 9 | 10 | 9 | 9 | 26,991,600 | 9 |
| 2023-07-03 | 9 | 10 | 9 | 10 | 22,535,700 | 10 |
| 2023-06-30 | 10 | 10 | 9 | 9 | 23,284,400 | 9 |
| 2023-06-29 | 9 | 10 | 9 | 10 | 24,699,500 | 10 |
| 2023-06-28 | 10 | 10 | 9 | 10 | 19,916,000 | 10 |
| 2023-06-27 | 10 | 10 | 9 | 10 | 24,264,800 | 10 |
| 2023-06-26 | 9 | 10 | 9 | 10 | 24,844,200 | 10 |
| 2023-06-23 | 9 | 10 | 9 | 9 | 22,346,700 | 9 |
| 2023-06-22 | 9 | 10 | 9 | 9 | 30,557,100 | 9 |
| 2023-06-21 | 9 | 9 | 8 | 9 | 30,708,600 | 9 |
| 2023-06-20 | 9 | 9 | 8 | 9 | 21,472,200 | 9 |
| 2023-06-19 | 9 | 9 | 8 | 9 | 22,659,600 | 9 |
| 2023-06-16 | 9 | 9 | 8 | 9 | 26,998,500 | 9 |
| 2023-06-15 | 9 | 9 | 8 | 9 | 20,721,300 | 9 |
| 2023-06-14 | 9 | 9 | 8 | 9 | 25,082,200 | 9 |
| 2023-06-13 | 9 | 9 | 8 | 9 | 26,833,100 | 9 |
| 2023-06-12 | 9 | 9 | 8 | 8 | 22,378,700 | 8 |
| 2023-06-09 | 9 | 9 | 8 | 9 | 24,612,100 | 9 |
| 2023-06-08 | 9 | 9 | 8 | 9 | 25,083,700 | 9 |
| 2023-06-07 | 9 | 9 | 8 | 9 | 25,198,200 | 9 |
| 2023-06-06 | 8 | 9 | 8 | 9 | 22,643,600 | 9 |
| 2023-06-05 | 9 | 9 | 8 | 8 | 22,889,500 | 8 |
| 2023-06-02 | 9 | 9 | 8 | 9 | 18,176,500 | 9 |
| 2023-06-01 | 9 | 9 | 8 | 9 | 22,751,300 | 9 |
| 2023-05-31 | 9 | 9 | 8 | 9 | 19,408,300 | 9 |
| 2023-05-30 | 9 | 9 | 8 | 9 | 20,868,100 | 9 |
| 2023-05-29 | 9 | 9 | 8 | 8 | 21,366,100 | 8 |
| 2023-05-26 | 8 | 9 | 8 | 9 | 21,221,200 | 9 |
| 2023-05-25 | 9 | 9 | 8 | 8 | 18,212,100 | 8 |
| 2023-05-24 | 9 | 9 | 8 | 8 | 21,534,900 | 8 |
| 2023-05-23 | 8 | 9 | 8 | 9 | 18,791,300 | 9 |
| 2023-05-22 | 9 | 9 | 8 | 8 | 21,990,300 | 8 |
| 2023-05-19 | 9 | 9 | 8 | 9 | 20,810,600 | 9 |
| 2023-05-18 | 8 | 9 | 8 | 9 | 18,986,600 | 9 |
| 2023-05-17 | 9 | 9 | 8 | 9 | 20,665,400 | 9 |
| 2023-05-16 | 9 | 9 | 8 | 9 | 20,729,000 | 9 |
| 2023-05-15 | 9 | 9 | 8 | 9 | 20,133,000 | 9 |
| 2023-05-12 | 9 | 9 | 8 | 8 | 16,452,200 | 8 |
| 2023-05-11 | 9 | 10 | 8 | 9 | 34,976,100 | 9 |
| 2023-05-10 | 9 | 10 | 9 | 9 | 20,925,900 | 9 |
| 2023-05-09 | 9 | 10 | 9 | 9 | 21,465,400 | 9 |
| 2023-05-08 | 9 | 10 | 9 | 9 | 20,223,700 | 9 |
| 2023-05-02 | 9 | 10 | 9 | 9 | 19,835,000 | 9 |
| 2023-05-01 | 9 | 10 | 9 | 9 | 21,787,100 | 9 |
| 2023-04-28 | 9 | 10 | 9 | 9 | 14,621,600 | 9 |
| 2023-04-27 | 9 | 10 | 9 | 9 | 16,423,400 | 9 |
| 2023-04-26 | 9 | 10 | 9 | 9 | 18,242,000 | 9 |
| 2023-04-25 | 9 | 10 | 9 | 9 | 16,609,500 | 9 |
| 2023-04-24 | 9 | 10 | 9 | 10 | 19,654,000 | 10 |
| 2023-04-21 | 9 | 10 | 9 | 9 | 21,021,300 | 9 |
| 2023-04-20 | 9 | 10 | 9 | 9 | 16,004,200 | 9 |
| 2023-04-19 | 10 | 10 | 9 | 9 | 16,194,800 | 9 |
| 2023-04-18 | 9 | 10 | 9 | 10 | 14,873,400 | 10 |
| 2023-04-17 | 10 | 10 | 9 | 10 | 16,224,100 | 10 |
| 2023-04-14 | 10 | 10 | 9 | 9 | 13,878,300 | 9 |
| 2023-04-13 | 10 | 10 | 9 | 9 | 13,250,000 | 9 |
| 2023-04-12 | 9 | 10 | 9 | 9 | 12,989,900 | 9 |
| 2023-04-11 | 10 | 10 | 9 | 10 | 13,276,200 | 10 |
| 2023-04-10 | 10 | 10 | 9 | 10 | 15,488,900 | 10 |
| 2023-04-07 | 9 | 10 | 9 | 9 | 12,666,100 | 9 |
| 2023-04-06 | 9 | 10 | 9 | 9 | 12,043,700 | 9 |
| 2023-04-05 | 10 | 10 | 9 | 10 | 13,836,800 | 10 |
| 2023-04-04 | 9 | 10 | 9 | 10 | 15,247,100 | 10 |
| 2023-04-03 | 9 | 10 | 9 | 10 | 13,590,900 | 10 |
| 2023-03-31 | 10 | 10 | 9 | 10 | 8,120,700 | 10 |
| 2023-03-30 | 9 | 10 | 9 | 10 | 5,779,200 | 10 |
| 2023-03-29 | 10 | 10 | 9 | 10 | 6,706,100 | 10 |
| 2023-03-28 | 10 | 10 | 9 | 10 | 6,936,000 | 10 |
| 2023-03-27 | 10 | 10 | 9 | 10 | 6,484,100 | 10 |
| 2023-03-24 | 9 | 10 | 9 | 10 | 8,002,800 | 10 |
| 2023-03-23 | 10 | 10 | 9 | 10 | 7,761,300 | 10 |
| 2023-03-22 | 9 | 10 | 9 | 10 | 10,006,600 | 10 |
| 2023-03-20 | 9 | 10 | 9 | 10 | 8,118,300 | 10 |
| 2023-03-17 | 9 | 10 | 9 | 10 | 10,212,100 | 10 |
| 2023-03-16 | 10 | 10 | 9 | 10 | 9,878,600 | 10 |
| 2023-03-15 | 10 | 10 | 9 | 9 | 9,804,200 | 9 |
| 2023-03-14 | 10 | 10 | 9 | 10 | 11,156,600 | 10 |
| 2023-03-13 | 9 | 10 | 9 | 10 | 11,606,800 | 10 |
| 2023-03-10 | 10 | 10 | 9 | 9 | 13,040,800 | 9 |
| 2023-03-09 | 10 | 10 | 9 | 10 | 12,485,500 | 10 |
| 2023-03-08 | 10 | 10 | 9 | 10 | 11,788,300 | 10 |
| 2023-03-07 | 10 | 10 | 9 | 10 | 11,333,800 | 10 |
| 2023-03-06 | 10 | 10 | 9 | 10 | 12,076,600 | 10 |
| 2023-03-03 | 10 | 10 | 9 | 10 | 11,543,300 | 10 |
| 2023-03-02 | 10 | 10 | 9 | 10 | 12,104,000 | 10 |
| 2023-03-01 | 9 | 10 | 9 | 10 | 11,492,100 | 10 |
| 2023-02-28 | 9 | 10 | 9 | 10 | 8,171,200 | 10 |
| 2023-02-27 | 10 | 10 | 9 | 10 | 10,361,000 | 10 |
| 2023-02-24 | 9 | 10 | 9 | 10 | 8,667,100 | 10 |
| 2023-02-22 | 10 | 10 | 9 | 10 | 10,270,200 | 10 |
| 2023-02-21 | 10 | 10 | 9 | 9 | 12,005,000 | 9 |
| 2023-02-20 | 10 | 10 | 9 | 10 | 16,287,000 | 10 |
| 2023-02-17 | 10 | 10 | 9 | 9 | 10,500,100 | 9 |
| 2023-02-16 | 10 | 10 | 9 | 10 | 12,271,400 | 10 |
| 2023-02-15 | 9 | 10 | 9 | 9 | 12,345,700 | 9 |
| 2023-02-14 | 9 | 10 | 9 | 9 | 11,724,400 | 9 |
| 2023-02-13 | 9 | 10 | 9 | 10 | 12,325,000 | 10 |
| 2023-02-10 | 9 | 10 | 9 | 10 | 12,911,500 | 10 |
| 2023-02-09 | 9 | 10 | 9 | 9 | 14,779,200 | 9 |
| 2023-02-08 | 9 | 10 | 9 | 9 | 15,100,100 | 9 |
| 2023-02-07 | 10 | 10 | 9 | 9 | 12,323,400 | 9 |
| 2023-02-06 | 10 | 10 | 9 | 9 | 11,162,700 | 9 |
| 2023-02-03 | 10 | 10 | 9 | 10 | 13,467,600 | 10 |
| 2023-02-02 | 10 | 10 | 9 | 10 | 12,637,700 | 10 |
| 2023-02-01 | 10 | 10 | 9 | 9 | 12,011,500 | 9 |
| 2023-01-31 | 10 | 10 | 9 | 10 | 11,311,000 | 10 |
| 2023-01-30 | 10 | 10 | 9 | 10 | 12,748,800 | 10 |
| 2023-01-27 | 10 | 10 | 9 | 10 | 10,624,100 | 10 |
| 2023-01-26 | 10 | 10 | 9 | 9 | 11,442,600 | 9 |
| 2023-01-25 | 10 | 10 | 9 | 9 | 9,874,700 | 9 |
| 2023-01-24 | 10 | 10 | 9 | 10 | 11,533,400 | 10 |
| 2023-01-23 | 10 | 10 | 9 | 10 | 12,922,300 | 10 |
| 2023-01-20 | 10 | 10 | 9 | 10 | 11,794,800 | 10 |
| 2023-01-19 | 10 | 10 | 9 | 10 | 12,679,400 | 10 |
| 2023-01-18 | 10 | 10 | 9 | 10 | 11,635,700 | 10 |
| 2023-01-17 | 10 | 10 | 9 | 10 | 13,187,800 | 10 |
| 2023-01-16 | 9 | 10 | 9 | 9 | 14,840,400 | 9 |
| 2023-01-13 | 9 | 10 | 9 | 9 | 14,862,200 | 9 |
| 2023-01-12 | 10 | 10 | 9 | 9 | 13,747,600 | 9 |
| 2023-01-11 | 10 | 10 | 9 | 9 | 13,268,100 | 9 |
| 2023-01-10 | 9 | 10 | 9 | 9 | 12,295,300 | 9 |
| 2023-01-06 | 10 | 10 | 9 | 9 | 13,414,900 | 9 |
| 2023-01-05 | 9 | 10 | 9 | 10 | 10,945,200 | 10 |
| 2023-01-04 | 9 | 10 | 9 | 9 | 10,544,100 | 9 |
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