8944 (株)ランドビジネス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 301,000 | 305,000 | 301,000 | 302,000 | 47 | 1,510 |
| 2006-12-28 | 309,000 | 310,000 | 304,000 | 305,000 | 76 | 1,525 |
| 2006-12-27 | 308,000 | 313,000 | 305,000 | 305,000 | 61 | 1,525 |
| 2006-12-26 | 300,000 | 315,000 | 298,000 | 308,000 | 202 | 1,540 |
| 2006-12-25 | 308,000 | 308,000 | 301,000 | 305,000 | 119 | 1,525 |
| 2006-12-22 | 317,000 | 317,000 | 306,000 | 309,000 | 216 | 1,545 |
| 2006-12-21 | 324,000 | 324,000 | 315,000 | 318,000 | 474 | 1,590 |
| 2006-12-20 | 326,000 | 326,000 | 304,000 | 310,000 | 809 | 1,550 |
| 2006-12-19 | 292,000 | 333,000 | 287,000 | 295,000 | 484 | 1,475 |
| 2006-12-18 | 299,000 | 299,000 | 291,000 | 294,000 | 62 | 1,470 |
| 2006-12-15 | 282,000 | 297,000 | 282,000 | 296,000 | 153 | 1,480 |
| 2006-12-14 | 283,000 | 285,000 | 278,000 | 280,000 | 96 | 1,400 |
| 2006-12-13 | 284,000 | 288,000 | 284,000 | 284,000 | 59 | 1,420 |
| 2006-12-12 | 283,000 | 288,000 | 283,000 | 285,000 | 70 | 1,425 |
| 2006-12-11 | 296,000 | 296,000 | 283,000 | 290,000 | 59 | 1,450 |
| 2006-12-08 | 300,000 | 300,000 | 295,000 | 295,000 | 33 | 1,475 |
| 2006-12-07 | 294,000 | 301,000 | 294,000 | 299,000 | 341 | 1,495 |
| 2006-12-06 | 304,000 | 304,000 | 294,000 | 295,000 | 173 | 1,475 |
| 2006-12-05 | 295,000 | 305,000 | 294,000 | 303,000 | 187 | 1,515 |
| 2006-12-04 | 300,000 | 300,000 | 292,000 | 299,000 | 53 | 1,495 |
| 2006-12-01 | 300,000 | 301,000 | 296,000 | 300,000 | 94 | 1,500 |
| 2006-11-30 | 295,000 | 300,000 | 294,000 | 296,000 | 62 | 1,480 |
| 2006-11-29 | 290,000 | 296,000 | 290,000 | 295,000 | 114 | 1,475 |
| 2006-11-28 | 287,000 | 288,000 | 284,000 | 287,000 | 60 | 1,435 |
| 2006-11-27 | 277,000 | 292,000 | 277,000 | 286,000 | 104 | 1,430 |
| 2006-11-24 | 275,000 | 278,000 | 270,000 | 277,000 | 94 | 1,385 |
| 2006-11-22 | 259,000 | 283,000 | 254,000 | 279,000 | 124 | 1,395 |
| 2006-11-21 | 265,000 | 267,000 | 255,000 | 256,000 | 162 | 1,280 |
| 2006-11-20 | 270,000 | 270,000 | 260,000 | 265,000 | 72 | 1,325 |
| 2006-11-17 | 271,000 | 275,000 | 268,000 | 269,000 | 125 | 1,345 |
| 2006-11-16 | 281,000 | 294,000 | 277,000 | 283,000 | 227 | 1,415 |
| 2006-11-15 | 306,000 | 313,000 | 286,000 | 302,000 | 177 | 1,510 |
| 2006-11-14 | 300,000 | 310,000 | 300,000 | 306,000 | 58 | 1,530 |
| 2006-11-13 | 302,000 | 303,000 | 297,000 | 297,000 | 74 | 1,485 |
| 2006-11-10 | 307,000 | 307,000 | 301,000 | 305,000 | 39 | 1,525 |
| 2006-11-09 | 303,000 | 308,000 | 300,000 | 308,000 | 32 | 1,540 |
| 2006-11-08 | 323,000 | 323,000 | 304,000 | 307,000 | 119 | 1,535 |
| 2006-11-07 | 332,000 | 332,000 | 320,000 | 324,000 | 30 | 1,620 |
| 2006-11-06 | 323,000 | 330,000 | 323,000 | 330,000 | 29 | 1,650 |
| 2006-11-02 | 335,000 | 336,000 | 327,000 | 327,000 | 31 | 1,635 |
| 2006-11-01 | 329,000 | 333,000 | 320,000 | 333,000 | 58 | 1,665 |
| 2006-10-31 | 316,000 | 328,000 | 316,000 | 324,000 | 23 | 1,620 |
| 2006-10-30 | 330,000 | 330,000 | 312,000 | 321,000 | 98 | 1,605 |
| 2006-10-27 | 333,000 | 333,000 | 326,000 | 327,000 | 38 | 1,635 |
| 2006-10-26 | 337,000 | 340,000 | 334,000 | 338,000 | 26 | 1,690 |
| 2006-10-25 | 341,000 | 345,000 | 337,000 | 339,000 | 108 | 1,695 |
| 2006-10-24 | 339,000 | 343,000 | 336,000 | 339,000 | 166 | 1,695 |
| 2006-10-23 | 330,000 | 336,000 | 329,000 | 334,000 | 87 | 1,670 |
| 2006-10-20 | 329,000 | 333,000 | 326,000 | 326,000 | 72 | 1,630 |
| 2006-10-19 | 321,000 | 329,000 | 321,000 | 325,000 | 47 | 1,625 |
| 2006-10-18 | 304,000 | 318,000 | 303,000 | 318,000 | 18 | 1,590 |
| 2006-10-17 | 321,000 | 321,000 | 302,000 | 318,000 | 45 | 1,590 |
| 2006-10-16 | 298,000 | 311,000 | 297,000 | 311,000 | 40 | 1,555 |
| 2006-10-13 | 280,000 | 296,000 | 280,000 | 296,000 | 12 | 1,480 |
| 2006-10-12 | 292,000 | 292,000 | 277,000 | 277,000 | 13 | 1,385 |
| 2006-10-11 | 296,000 | 296,000 | 288,000 | 288,000 | 12 | 1,440 |
| 2006-10-10 | 302,000 | 302,000 | 297,000 | 300,000 | 11 | 1,500 |
| 2006-10-05 | 317,000 | 317,000 | 307,000 | 307,000 | 5 | 1,535 |
| 2006-10-04 | 317,000 | 317,000 | 311,000 | 312,000 | 4 | 1,560 |
| 2006-10-03 | 315,000 | 315,000 | 312,000 | 312,000 | 5 | 1,560 |
| 2006-10-02 | 315,000 | 320,000 | 315,000 | 320,000 | 5 | 1,600 |
| 2006-09-29 | 313,000 | 315,000 | 311,000 | 315,000 | 12 | 1,575 |
| 2006-09-28 | 303,000 | 313,000 | 303,000 | 313,000 | 8 | 1,565 |
| 2006-09-27 | 286,000 | 302,000 | 286,000 | 302,000 | 5 | 1,510 |
| 2006-09-26 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 1,450 |
| 2006-09-25 | 313,000 | 313,000 | 296,000 | 296,000 | 7 | 1,480 |
| 2006-09-22 | 313,000 | 315,000 | 313,000 | 315,000 | 7 | 1,575 |
| 2006-09-21 | 319,000 | 319,000 | 319,000 | 319,000 | 3 | 1,595 |
| 2006-09-20 | 316,000 | 316,000 | 315,000 | 315,000 | 7 | 1,575 |
| 2006-09-19 | 319,000 | 324,000 | 319,000 | 322,000 | 5 | 1,610 |
| 2006-09-15 | 320,000 | 320,000 | 315,000 | 318,000 | 8 | 1,590 |
| 2006-09-14 | 326,000 | 326,000 | 325,000 | 325,000 | 3 | 1,625 |
| 2006-09-13 | 353,000 | 353,000 | 341,000 | 341,000 | 5 | 1,705 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-03-27]1株→2株 [2005-09-27]1株→3株
