8944 (株)ランドビジネス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30460477455472103,200472
2013-12-2744845644345462,300454
2013-12-2642844542843985,700439
2013-12-25439440420428165,100428
2013-12-2444544543844067,100440
2013-12-2045045044344536,300445
2013-12-1945946043345188,300451
2013-12-1844445144145145,300451
2013-12-1744244943644541,200445
2013-12-16456459442445148,100445
2013-12-1345245845245464,300454
2013-12-1245846545545663,900456
2013-12-1146246545345763,900457
2013-12-1047147146146348,200463
2013-12-0947047345946354,200463
2013-12-0646847245946284,600462
2013-12-0547948046747174,900471
2013-12-0446948646947382,500473
2013-12-03458485453474213,500474
2013-12-0245045944745778,000457
2013-11-29448455444447103,700447
2013-11-2845746144345193,200451
2013-11-2745146245045665,300456
2013-11-26455467440455168,200455
2013-11-2545446445445895,400458
2013-11-22470475454454178,500454
2013-11-2147747946546780,400467
2013-11-20485486468470168,400470
2013-11-19470480466476159,300476
2013-11-18480483465468237,000468
2013-11-15469483462468330,100468
2013-11-14470474456466462,400466
2013-11-13505515461469945,400469
2013-11-125865975025161,286,900516
2013-11-1150650650650621,800506
2013-11-0842243242242624,000426
2013-11-074274324254299,800429
2013-11-064304304254279,300427
2013-11-0542743242342521,300425
2013-11-0143243542343034,400430
2013-10-3143344143343620,400436
2013-10-3044044043543716,400437
2013-10-2944944943443926,800439
2013-10-2845145143844620,800446
2013-10-2545145244344630,000446
2013-10-2444045444045117,800451
2013-10-2345345844544525,600445
2013-10-2245045844845332,500453
2013-10-2144444944244612,200446
2013-10-1844244443844116,700441
2013-10-1745045043644124,700441
2013-10-164454504454488,200448
2013-10-1545345744444720,100447
2013-10-1145545543744634,600446
2013-10-1044144943744225,700442
2013-10-0942944242944127,400441
2013-10-0842643442543320,700433
2013-10-0743744243143443,500434
2013-10-0444244343244135,600441
2013-10-0344845344644967,600449
2013-10-0246447445545660,300456
2013-10-0148449046047275,500472
2013-09-3049249448149030,200490
2013-09-2750050549349836,000498
2013-09-2649251049150318,800503
2013-09-2551051350350630,400506
2013-09-2451952951051824,700518
2013-09-2053853953053315,300533
2013-09-1952753852053539,400535
2013-09-1850851850651716,900517
2013-09-1751051750650822,100508
2013-09-1350050850050467,900504
2013-09-1252652750851017,900510
2013-09-1154354652553126,400531
2013-09-1053554453553922,300539
2013-09-0953553652153452,900534
2013-09-0650050048949313,000493
2013-09-054995014974999,600499
2013-09-0449750249650121,200501
2013-09-0350351048750628,400506
2013-09-0248951048949939,000499
2013-08-3049350048849117,600491
2013-08-294904954904938,600493
2013-08-2849549949349612,000496
2013-08-274985104985076,200507
2013-08-2651551550250711,200507
2013-08-235135205115156,800515
2013-08-225105195105179,500517
2013-08-2151351951351814,500518
2013-08-2052052451651915,800519
2013-08-1952853452452919,300529
2013-08-1651653751653425,400534
2013-08-155345355235267,100526
2013-08-1452053451552612,000526
2013-08-1351151350551323,100513
2013-08-1252052050550920,100509
2013-08-0953153351952723,400527
2013-08-0853553951953441,800534
2013-08-0754854953254025,500540
2013-08-0655255655055314,900553
2013-08-0555455855055112,300551
2013-08-0254556753656450,600564
2013-08-0155856954155126,600551
2013-07-3154255353354829,600548
2013-07-3052654652654340,200543
2013-07-2956156154554942,800549
2013-07-2657157656056555,500565
2013-07-2559760158458417,700584
2013-07-2460660658060214,500602
2013-07-2361761759760035,500600
2013-07-2259561859561547,000615
2013-07-1960060859460535,100605
2013-07-1859660859560431,900604
2013-07-1760961060060432,000604
2013-07-1662262260061137,300611
2013-07-1262662961162054,400620
2013-07-1160562560562124,500621
2013-07-1061262060861533,300615
2013-07-0963063561561539,700615
2013-07-08639644590617120,700617
2013-07-0564464462362998,600629
2013-07-0463264461764390,900643
2013-07-0362963661863250,200632
2013-07-0263363962262641,900626
2013-07-0163063061063041,100630
2013-06-2860462160061890,400618
2013-06-27582614553604121,500604
2013-06-26565582550575114,500575
2013-06-2557958055657195,100571
2013-06-2458959356958269,700582
2013-06-21557580545579101,000579
2013-06-20598600574577104,200577
2013-06-1963964259059866,400598
2013-06-1862863961562487,300624
2013-06-17615615580610103,200610
2013-06-14607628588603180,700603
2013-06-13603619553557207,700557
2013-06-12595596571593125,400593
2013-06-11636667610620190,200620
2013-06-10599652588642236,100642
2013-06-07534610521553266,700553
2013-06-06608629559561212,600561
2013-06-05568638567609380,900609
2013-06-04576578540578312,900578
2013-06-03521530486498136,300498
2013-05-3152354952353074,300530
2013-05-3054255152152174,600521
2013-05-2954857654056469,300564
2013-05-2853955452853835,000538
2013-05-2753955352254542,200545
2013-05-2455956651653981,400539
2013-05-23575577538543124,300543
2013-05-22613627583591117,400591
2013-05-2164364360260391,700603
2013-05-2065466564464691,100646
2013-05-1763365460965095,400650
2013-05-16600628565594149,400594
2013-05-15662662600618133,900618
2013-05-14681682649651128,800651
2013-05-13720722676681121,000681
2013-05-1072573071072570,700725
2013-05-09723747710710134,200710
2013-05-0874674672172273,100722
2013-05-0772874372673176,300731
2013-05-0272273571171651,100716
2013-05-0173575872072188,400721
2013-04-3071074771072550,700725
2013-04-2674274871672473,900724
2013-04-25760770729745119,500745
2013-04-2478579576577486,200774
2013-04-23798808766779102,700779
2013-04-22786821762795157,600795
2013-04-1975777574277165,100771
2013-04-18755796748757103,700757
2013-04-17740767740760101,000760
2013-04-16736761723737136,200737
2013-04-1576678274275280,100752
2013-04-1277878676378185,500781
2013-04-11810816755788108,900788
2013-04-10800834789806115,500806
2013-04-09867874786802227,700802
2013-04-08831849815837285,000837
2013-04-05850869758771464,600771
2013-04-04716830682797274,900797
2013-04-03751786725731245,500731
2013-04-02673759667727362,200727
2013-04-01790793663663324,800663
2013-03-29819830760813330,900813
2013-03-28882890763834387,500834
2013-03-27740900640880568,100880
2013-03-2675,00075,50069,10075,5009,428755
2013-03-2560,50065,50060,50065,5002,033655
2013-03-2249,85055,50049,25055,5003,263555
2013-03-2148,80049,70048,20048,450771484.50
2013-03-1950,80050,90048,40048,800706488
2013-03-1849,60050,70049,20049,800506498
2013-03-1551,80051,80049,20049,600914496
2013-03-1448,50051,50048,40051,3001,525513
2013-03-1345,15048,05045,15048,050911480.50
2013-03-1247,80048,40045,05045,3001,173453
2013-03-1148,50048,90047,65047,700567477
2013-03-0847,55048,40046,90047,6501,348476.50
2013-03-0748,95049,20047,50048,6501,765486.50
2013-03-0648,00049,40048,00049,1001,004491
2013-03-0550,40051,50047,50047,7001,433477
2013-03-0449,00052,50048,85049,9502,523499.50
2013-03-0146,70048,95046,70047,950816479.50
2013-02-2846,90048,60046,85047,050686470.50
2013-02-2747,40048,50046,05046,850506468.50
2013-02-2645,90047,95045,25047,650918476.50
2013-02-2546,75048,70046,20047,4001,137474
2013-02-2245,00047,85044,00046,250796462.50
2013-02-2146,30047,15045,30045,550420455.50
2013-02-2048,00048,50043,50047,7001,190477
2013-02-1947,95049,00046,25047,9502,579479.50
2013-02-1840,75047,00040,75044,4501,870444.50
2013-02-1541,00041,35039,10040,250746402.50
2013-02-1440,60042,05040,50040,900340409
2013-02-1341,25042,80040,80042,600854426
2013-02-1245,90045,90042,85043,150677431.50
2013-02-0846,00046,00043,50043,850560438.50
2013-02-0746,65047,90045,20046,150674461.50
2013-02-0648,95048,95047,00047,1001,127471
2013-02-0551,00051,60046,10047,6002,437476
2013-02-0451,00051,40048,75050,0001,446500
2013-02-0149,30053,00048,70049,4002,055494
2013-01-3151,00057,30047,20050,3007,394503
2013-01-3042,50051,30041,30051,3007,094513
2013-01-2948,70048,70042,80044,3002,534443
2013-01-2839,80045,00038,65043,8002,939438
2013-01-2537,35038,40036,95038,200552382
2013-01-2436,50037,10036,30036,650164366.50
2013-01-2337,10037,10036,60036,750186367.50
2013-01-2237,00038,35036,95037,100469371
2013-01-2137,10037,55036,75036,950298369.50
2013-01-1837,75038,45036,50036,900608369
2013-01-1737,20037,30035,95036,900566369
2013-01-1637,30037,35036,30036,950607369.50
2013-01-1536,55037,50036,55037,300349373
2013-01-1137,95038,15036,50037,150349371.50
2013-01-1038,50038,50037,35037,600428376
2013-01-0935,75038,10035,75037,750403377.50
2013-01-0838,00038,15037,40037,850510378.50
2013-01-0739,20039,40037,80038,500622385
2013-01-0439,20039,20037,75039,100859391

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