8944 (株)ランドビジネスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	37,000	38,350	36,700	38,100	432	381
2012-12-27	38,400	39,100	37,500	37,700	566	377
2012-12-26	39,600	39,800	37,800	39,100	930	391
2012-12-25	36,900	40,500	36,900	37,500	2,207	375
2012-12-21	36,500	39,450	36,250	36,900	1,043	369
2012-12-20	37,250	37,250	36,300	36,650	634	366.50
2012-12-19	37,300	38,000	36,600	37,950	1,007	379.50
2012-12-18	38,000	38,200	36,700	37,250	1,174	372.50
2012-12-17	40,950	40,950	38,550	38,600	968	386
2012-12-14	39,000	39,400	38,500	38,650	1,170	386.50
2012-12-13	41,700	42,400	37,800	39,950	1,815	399.50
2012-12-12	39,100	41,900	39,100	41,550	1,200	415.50
2012-12-11	41,000	41,050	38,800	39,050	866	390.50
2012-12-10	43,050	43,050	41,600	41,700	381	417
2012-12-07	41,850	43,800	41,500	42,900	1,061	429
2012-12-06	41,750	44,200	41,400	42,950	2,141	429.50
2012-12-05	42,100	42,700	40,450	41,150	1,505	411.50
2012-12-04	43,100	43,500	41,600	42,200	1,884	422
2012-12-03	45,100	45,600	44,000	44,500	1,109	445
2012-11-30	43,500	48,400	43,000	45,600	5,485	456
2012-11-29	38,900	46,000	38,900	44,900	12,572	449
2012-11-28	38,600	39,450	38,100	39,000	855	390
2012-11-27	40,200	40,200	38,200	40,000	1,348	400
2012-11-26	41,500	43,000	38,800	40,200	4,948	402
2012-11-22	36,250	42,000	35,350	41,900	7,465	419
2012-11-21	39,150	39,800	35,350	37,000	4,332	370
2012-11-20	42,000	43,900	38,500	39,850	9,384	398.50
2012-11-19	34,000	37,500	32,000	37,500	11,483	375
2012-11-16	27,980	30,500	27,500	30,500	11,223	305
2012-11-15	21,000	25,480	20,750	25,480	5,028	254.80
2012-11-14	21,150	21,980	20,150	20,480	2,507	204.80
2012-11-13	19,500	23,330	19,500	22,680	7,244	226.80
2012-11-12	18,530	19,330	17,370	19,330	3,547	193.30
2012-11-09	15,150	15,490	15,100	15,330	120	153.30
2012-11-08	15,000	15,160	14,810	15,030	295	150.30
2012-11-07	15,490	15,500	15,010	15,110	233	151.10
2012-11-06	15,620	15,690	15,400	15,420	158	154.20
2012-11-05	14,920	15,500	14,570	15,470	891	154.70
2012-11-02	14,170	14,700	14,170	14,630	467	146.30
2012-11-01	14,190	14,300	14,190	14,200	81	142
2012-10-31	14,230	14,390	14,170	14,330	55	143.30
2012-10-30	14,380	14,570	14,050	14,050	327	140.50
2012-10-29	14,470	14,880	14,380	14,540	326	145.40
2012-10-26	14,940	14,990	14,210	14,610	426	146.10
2012-10-25	15,100	15,100	14,680	14,940	66	149.40
2012-10-24	14,450	15,300	14,450	15,040	316	150.40
2012-10-23	14,670	14,670	14,410	14,610	77	146.10
2012-10-22	14,300	14,970	14,300	14,970	60	149.70
2012-10-19	15,000	15,000	14,900	15,000	84	150
2012-10-18	14,450	14,750	14,200	14,750	190	147.50
2012-10-17	14,280	14,500	14,100	14,450	65	144.50
2012-10-16	14,040	14,270	14,040	14,250	44	142.50
2012-10-15	14,030	14,160	13,900	14,130	30	141.30
2012-10-12	14,000	14,170	13,950	14,010	71	140.10
2012-10-11	14,090	14,170	13,920	13,920	29	139.20
2012-10-10	14,170	14,210	13,940	14,090	68	140.90
2012-10-09	14,130	14,290	14,130	14,170	81	141.70
2012-10-05	14,370	14,370	13,990	14,210	177	142.10
2012-10-04	14,560	14,570	14,270	14,330	40	143.30
2012-10-03	14,300	14,720	14,300	14,370	86	143.70
2012-10-02	14,600	14,600	14,000	14,440	258	144.40
2012-10-01	15,760	15,760	14,410	14,900	198	149
2012-09-28	14,640	15,750	14,640	15,750	339	157.50
2012-09-27	14,420	15,000	14,280	14,640	185	146.40
2012-09-26	14,410	14,490	14,260	14,440	101	144.40
2012-09-25	14,300	14,490	14,210	14,490	104	144.90
2012-09-24	14,200	14,260	14,030	14,250	162	142.50
2012-09-21	14,220	14,430	14,020	14,200	410	142
2012-09-20	14,760	14,760	14,390	14,600	120	146
2012-09-19	14,160	14,570	14,160	14,460	77	144.60
2012-09-18	14,650	14,920	14,320	14,320	101	143.20
2012-09-14	14,000	14,760	14,000	14,660	530	146.60
2012-09-13	14,080	14,100	13,940	14,030	77	140.30
2012-09-12	13,750	14,110	13,750	14,080	107	140.80
2012-09-11	14,200	14,200	14,000	14,140	124	141.40
2012-09-10	14,180	14,300	14,130	14,240	68	142.40
2012-09-07	14,400	14,400	14,150	14,150	19	141.50
2012-09-06	14,150	14,300	14,020	14,180	40	141.80
2012-09-05	14,150	14,150	14,010	14,150	60	141.50
2012-09-04	14,200	14,220	14,100	14,180	82	141.80
2012-09-03	14,300	14,400	14,100	14,120	40	141.20
2012-08-31	14,250	14,460	14,250	14,290	37	142.90
2012-08-30	14,830	14,850	14,520	14,520	37	145.20
2012-08-29	15,040	15,040	15,000	15,000	7	150
2012-08-28	15,280	15,280	14,900	14,900	92	149
2012-08-27	15,310	15,310	15,030	15,030	9	150.30
2012-08-24	14,880	15,310	14,830	15,310	43	153.10
2012-08-23	14,980	14,980	14,720	14,970	46	149.70
2012-08-22	15,000	15,000	14,700	14,980	39	149.80
2012-08-21	14,850	15,150	14,770	15,150	36	151.50
2012-08-20	15,100	15,100	14,850	14,870	56	148.70
2012-08-17	15,020	15,070	14,350	14,800	116	148
2012-08-16	14,580	14,990	14,380	14,990	70	149.90
2012-08-15	14,500	14,640	14,450	14,510	130	145.10
2012-08-14	14,500	14,580	14,480	14,570	102	145.70
2012-08-13	14,480	14,580	14,460	14,580	40	145.80
2012-08-10	14,350	14,610	14,260	14,400	80	144
2012-08-09	14,350	14,650	14,350	14,650	98	146.50
2012-08-08	14,480	14,650	14,480	14,650	58	146.50
2012-08-07	14,300	14,480	14,300	14,390	40	143.90
2012-08-06	14,250	14,740	14,250	14,500	133	145
2012-08-03	14,500	16,800	14,000	14,230	747	142.30
2012-08-02	14,510	14,750	14,330	14,750	71	147.50
2012-08-01	14,750	14,790	14,750	14,750	45	147.50
2012-07-31	14,880	14,880	14,540	14,750	15	147.50
2012-07-30	14,500	14,880	14,500	14,880	75	148.80
2012-07-27	14,800	14,800	14,330	14,330	104	143.30
2012-07-26	14,300	14,800	14,300	14,800	74	148
2012-07-25	14,790	14,790	14,380	14,380	108	143.80
2012-07-24	14,870	14,870	14,550	14,790	107	147.90
2012-07-23	15,000	15,240	15,000	15,000	66	150
2012-07-20	15,200	15,200	15,000	15,010	100	150.10
2012-07-19	15,630	15,630	15,160	15,200	61	152
2012-07-18	15,000	15,700	15,000	15,070	40	150.70
2012-07-17	15,300	15,800	14,890	14,890	91	148.90
2012-07-13	15,450	15,700	15,180	15,700	49	157
2012-07-12	15,030	15,490	15,030	15,490	40	154.90
2012-07-11	15,280	15,310	15,130	15,220	27	152.20
2012-07-10	15,550	15,580	15,250	15,360	42	153.60
2012-07-09	15,350	15,790	15,350	15,550	45	155.50
2012-07-06	15,950	16,080	15,900	15,900	84	159
2012-07-05	16,000	16,110	15,810	15,810	93	158.10
2012-07-04	15,860	15,940	15,670	15,790	59	157.90
2012-07-03	15,320	15,900	15,320	15,880	118	158.80
2012-07-02	15,500	15,500	15,300	15,300	39	153
2012-06-29	15,080	15,600	15,080	15,300	139	153
2012-06-28	15,160	15,500	15,160	15,400	97	154
2012-06-27	15,300	15,300	15,090	15,160	9	151.60
2012-06-26	15,400	15,600	15,200	15,300	91	153
2012-06-25	15,750	15,990	15,570	15,570	24	155.70
2012-06-22	15,700	16,000	15,700	15,750	41	157.50
2012-06-21	16,190	16,200	15,820	16,100	41	161
2012-06-20	16,500	16,500	16,090	16,250	113	162.50
2012-06-19	16,080	16,400	16,080	16,400	16	164
2012-06-18	16,480	16,480	15,750	16,480	46	164.80
2012-06-15	15,800	16,270	15,560	16,270	90	162.70
2012-06-14	15,850	16,200	15,380	16,200	86	162
2012-06-13	15,580	16,100	15,150	15,850	167	158.50
2012-06-12	15,900	15,980	15,280	15,580	34	155.80
2012-06-11	15,090	16,010	14,610	16,010	162	160.10
2012-06-08	15,770	15,850	14,880	15,490	199	154.90
2012-06-07	14,890	15,060	14,820	15,010	84	150.10
2012-06-06	14,880	14,900	14,700	14,900	102	149
2012-06-05	14,700	14,880	14,450	14,880	179	148.80
2012-06-04	14,650	14,790	14,140	14,760	324	147.60
2012-06-01	14,920	15,200	14,760	14,810	67	148.10
2012-05-31	14,840	15,400	14,840	15,360	66	153.60
2012-05-30	15,650	15,650	15,070	15,440	60	154.40
2012-05-29	16,000	16,290	14,890	15,650	134	156.50
2012-05-28	15,750	15,750	15,500	15,550	26	155.50
2012-05-25	16,300	16,300	15,580	15,870	104	158.70
2012-05-24	16,050	16,270	15,440	16,100	76	161
2012-05-23	16,020	16,290	15,910	16,280	90	162.80
2012-05-22	16,740	16,740	15,820	16,700	105	167
2012-05-21	16,130	16,900	15,580	16,790	83	167.90
2012-05-18	16,500	16,500	15,190	16,380	278	163.80
2012-05-17	15,140	16,100	15,110	16,100	172	161
2012-05-16	15,000	15,940	14,650	15,940	471	159.40
2012-05-15	16,000	16,000	15,130	15,320	118	153.20
2012-05-14	15,500	15,810	15,030	15,790	213	157.90
2012-05-11	15,300	15,790	15,300	15,790	152	157.90
2012-05-10	15,400	15,400	15,210	15,370	127	153.70
2012-05-09	15,540	15,790	15,500	15,560	383	155.60
2012-05-08	15,990	16,000	15,750	15,750	74	157.50
2012-05-07	15,820	15,990	15,700	15,880	368	158.80
2012-05-02	16,410	16,410	16,010	16,100	69	161
2012-05-01	16,570	16,860	16,010	16,010	49	160.10
2012-04-27	16,590	16,920	16,400	16,470	184	164.70
2012-04-26	16,370	16,640	16,110	16,390	111	163.90
2012-04-25	16,370	16,370	15,970	16,350	26	163.50
2012-04-24	16,370	16,370	15,940	16,130	68	161.30
2012-04-23	16,250	16,620	16,010	16,370	221	163.70
2012-04-20	15,920	16,250	15,900	16,020	140	160.20
2012-04-19	16,010	16,190	15,900	16,100	65	161
2012-04-18	15,930	16,500	15,920	15,990	52	159.90
2012-04-17	16,150	16,500	15,800	15,930	153	159.30
2012-04-16	16,590	16,590	16,100	16,100	43	161
2012-04-13	16,560	16,560	16,260	16,350	24	163.50
2012-04-12	16,410	16,730	16,000	16,730	195	167.30
2012-04-11	16,520	16,900	16,390	16,390	272	163.90
2012-04-10	16,540	17,000	16,520	16,560	196	165.60
2012-04-09	16,980	16,980	16,520	16,540	48	165.40
2012-04-06	16,420	17,400	16,420	17,000	125	170
2012-04-05	16,660	17,000	16,350	16,820	89	168.20
2012-04-04	17,500	17,500	16,720	16,980	167	169.80
2012-04-03	17,300	17,300	17,080	17,150	117	171.50
2012-04-02	17,000	17,500	17,000	17,290	371	172.90
2012-03-30	17,490	17,490	16,640	16,730	164	167.30
2012-03-29	17,500	17,500	16,560	17,140	89	171.40
2012-03-28	17,000	17,000	16,510	16,920	118	169.20
2012-03-27	16,600	17,400	16,600	17,400	195	174
2012-03-26	16,410	16,750	16,200	16,540	88	165.40
2012-03-23	16,390	16,390	16,210	16,360	72	163.60
2012-03-22	16,400	16,450	15,700	16,400	559	164
2012-03-21	17,190	17,190	16,630	16,630	197	166.30
2012-03-19	17,300	17,300	16,900	16,960	873	169.60
2012-03-16	17,900	17,910	17,290	17,700	99	177
2012-03-15	18,500	18,500	17,350	17,900	707	179
2012-03-14	18,280	18,600	17,790	18,600	681	186
2012-03-13	17,480	18,180	17,180	17,970	1,031	179.70
2012-03-12	17,000	17,850	16,720	17,240	776	172.40
2012-03-09	15,680	16,600	15,680	16,500	395	165
2012-03-08	15,750	15,790	15,500	15,660	118	156.60
2012-03-07	15,500	15,550	15,280	15,550	173	155.50
2012-03-06	15,610	16,000	15,500	15,630	122	156.30
2012-03-05	15,750	15,810	15,510	15,510	55	155.10
2012-03-02	16,080	16,080	15,680	15,980	61	159.80
2012-03-01	16,100	16,250	15,510	15,680	166	156.80
2012-02-29	16,560	16,580	15,820	15,820	211	158.20
2012-02-28	16,270	16,560	15,820	16,560	129	165.60
2012-02-27	16,360	16,670	16,030	16,500	215	165
2012-02-24	16,050	16,750	16,050	16,750	471	167.50
2012-02-23	16,320	16,340	15,030	16,000	487	160
2012-02-22	15,700	16,010	15,500	16,010	91	160.10
2012-02-21	15,600	15,980	15,450	15,510	138	155.10
2012-02-20	16,300	16,480	15,670	15,810	253	158.10
2012-02-17	15,500	15,950	15,500	15,950	231	159.50
2012-02-16	15,600	15,610	15,300	15,430	143	154.30
2012-02-15	14,970	15,700	14,830	15,580	722	155.80
2012-02-14	14,550	14,970	14,550	14,970	69	149.70
2012-02-13	14,980	14,980	14,500	14,500	43	145
2012-02-10	15,020	15,020	14,800	14,800	39	148
2012-02-09	15,080	15,100	14,800	15,100	403	151
2012-02-08	14,750	15,100	14,600	15,100	257	151
2012-02-07	14,870	14,940	14,500	14,820	56	148.20
2012-02-06	14,980	15,000	14,700	15,000	114	150
2012-02-03	14,770	15,190	14,580	15,150	226	151.50
2012-02-02	14,990	15,060	14,600	14,770	56	147.70
2012-02-01	14,600	14,990	14,600	14,990	36	149.90
2012-01-31	14,450	15,000	14,450	15,000	64	150
2012-01-30	14,500	14,900	14,380	14,750	130	147.50
2012-01-27	14,540	14,800	14,540	14,800	36	148
2012-01-26	15,000	15,000	14,750	14,840	86	148.40
2012-01-25	14,800	15,060	14,500	15,030	176	150.30
2012-01-24	14,750	14,800	14,690	14,800	70	148
2012-01-23	14,720	14,800	14,500	14,750	139	147.50
2012-01-20	14,490	14,720	14,310	14,720	152	147.20
2012-01-19	14,140	14,260	14,140	14,260	89	142.60
2012-01-18	14,300	14,350	14,000	14,000	134	140
2012-01-17	14,400	14,720	14,040	14,270	145	142.70
2012-01-16	14,400	14,400	13,910	14,380	159	143.80
2012-01-13	14,500	14,510	14,280	14,360	103	143.60
2012-01-12	14,480	14,620	14,410	14,410	78	144.10
2012-01-11	14,850	14,890	14,450	14,450	118	144.50
2012-01-10	14,750	14,900	14,560	14,570	72	145.70
2012-01-06	14,690	14,790	14,470	14,750	128	147.50
2012-01-05	14,750	14,900	14,700	14,760	40	147.60
2012-01-04	14,850	15,220	14,520	14,840	271	148.40

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

8944 (株)ランドビジネス の時系列データ [2012年度]

8944 (株)ランドビジネスの時系列データ [2012年度]