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 |
---|---|---|---|---|---|---|
2013-12-30 | 460 | 477 | 455 | 472 | 103,200 | 472 |
2013-12-27 | 448 | 456 | 443 | 454 | 62,300 | 454 |
2013-12-26 | 428 | 445 | 428 | 439 | 85,700 | 439 |
2013-12-25 | 439 | 440 | 420 | 428 | 165,100 | 428 |
2013-12-24 | 445 | 445 | 438 | 440 | 67,100 | 440 |
2013-12-20 | 450 | 450 | 443 | 445 | 36,300 | 445 |
2013-12-19 | 459 | 460 | 433 | 451 | 88,300 | 451 |
2013-12-18 | 444 | 451 | 441 | 451 | 45,300 | 451 |
2013-12-17 | 442 | 449 | 436 | 445 | 41,200 | 445 |
2013-12-16 | 456 | 459 | 442 | 445 | 148,100 | 445 |
2013-12-13 | 452 | 458 | 452 | 454 | 64,300 | 454 |
2013-12-12 | 458 | 465 | 455 | 456 | 63,900 | 456 |
2013-12-11 | 462 | 465 | 453 | 457 | 63,900 | 457 |
2013-12-10 | 471 | 471 | 461 | 463 | 48,200 | 463 |
2013-12-09 | 470 | 473 | 459 | 463 | 54,200 | 463 |
2013-12-06 | 468 | 472 | 459 | 462 | 84,600 | 462 |
2013-12-05 | 479 | 480 | 467 | 471 | 74,900 | 471 |
2013-12-04 | 469 | 486 | 469 | 473 | 82,500 | 473 |
2013-12-03 | 458 | 485 | 453 | 474 | 213,500 | 474 |
2013-12-02 | 450 | 459 | 447 | 457 | 78,000 | 457 |
2013-11-29 | 448 | 455 | 444 | 447 | 103,700 | 447 |
2013-11-28 | 457 | 461 | 443 | 451 | 93,200 | 451 |
2013-11-27 | 451 | 462 | 450 | 456 | 65,300 | 456 |
2013-11-26 | 455 | 467 | 440 | 455 | 168,200 | 455 |
2013-11-25 | 454 | 464 | 454 | 458 | 95,400 | 458 |
2013-11-22 | 470 | 475 | 454 | 454 | 178,500 | 454 |
2013-11-21 | 477 | 479 | 465 | 467 | 80,400 | 467 |
2013-11-20 | 485 | 486 | 468 | 470 | 168,400 | 470 |
2013-11-19 | 470 | 480 | 466 | 476 | 159,300 | 476 |
2013-11-18 | 480 | 483 | 465 | 468 | 237,000 | 468 |
2013-11-15 | 469 | 483 | 462 | 468 | 330,100 | 468 |
2013-11-14 | 470 | 474 | 456 | 466 | 462,400 | 466 |
2013-11-13 | 505 | 515 | 461 | 469 | 945,400 | 469 |
2013-11-12 | 586 | 597 | 502 | 516 | 1,286,900 | 516 |
2013-11-11 | 506 | 506 | 506 | 506 | 21,800 | 506 |
2013-11-08 | 422 | 432 | 422 | 426 | 24,000 | 426 |
2013-11-07 | 427 | 432 | 425 | 429 | 9,800 | 429 |
2013-11-06 | 430 | 430 | 425 | 427 | 9,300 | 427 |
2013-11-05 | 427 | 432 | 423 | 425 | 21,300 | 425 |
2013-11-01 | 432 | 435 | 423 | 430 | 34,400 | 430 |
2013-10-31 | 433 | 441 | 433 | 436 | 20,400 | 436 |
2013-10-30 | 440 | 440 | 435 | 437 | 16,400 | 437 |
2013-10-29 | 449 | 449 | 434 | 439 | 26,800 | 439 |
2013-10-28 | 451 | 451 | 438 | 446 | 20,800 | 446 |
2013-10-25 | 451 | 452 | 443 | 446 | 30,000 | 446 |
2013-10-24 | 440 | 454 | 440 | 451 | 17,800 | 451 |
2013-10-23 | 453 | 458 | 445 | 445 | 25,600 | 445 |
2013-10-22 | 450 | 458 | 448 | 453 | 32,500 | 453 |
2013-10-21 | 444 | 449 | 442 | 446 | 12,200 | 446 |
2013-10-18 | 442 | 444 | 438 | 441 | 16,700 | 441 |
2013-10-17 | 450 | 450 | 436 | 441 | 24,700 | 441 |
2013-10-16 | 445 | 450 | 445 | 448 | 8,200 | 448 |
2013-10-15 | 453 | 457 | 444 | 447 | 20,100 | 447 |
2013-10-11 | 455 | 455 | 437 | 446 | 34,600 | 446 |
2013-10-10 | 441 | 449 | 437 | 442 | 25,700 | 442 |
2013-10-09 | 429 | 442 | 429 | 441 | 27,400 | 441 |
2013-10-08 | 426 | 434 | 425 | 433 | 20,700 | 433 |
2013-10-07 | 437 | 442 | 431 | 434 | 43,500 | 434 |
2013-10-04 | 442 | 443 | 432 | 441 | 35,600 | 441 |
2013-10-03 | 448 | 453 | 446 | 449 | 67,600 | 449 |
2013-10-02 | 464 | 474 | 455 | 456 | 60,300 | 456 |
2013-10-01 | 484 | 490 | 460 | 472 | 75,500 | 472 |
2013-09-30 | 492 | 494 | 481 | 490 | 30,200 | 490 |
2013-09-27 | 500 | 505 | 493 | 498 | 36,000 | 498 |
2013-09-26 | 492 | 510 | 491 | 503 | 18,800 | 503 |
2013-09-25 | 510 | 513 | 503 | 506 | 30,400 | 506 |
2013-09-24 | 519 | 529 | 510 | 518 | 24,700 | 518 |
2013-09-20 | 538 | 539 | 530 | 533 | 15,300 | 533 |
2013-09-19 | 527 | 538 | 520 | 535 | 39,400 | 535 |
2013-09-18 | 508 | 518 | 506 | 517 | 16,900 | 517 |
2013-09-17 | 510 | 517 | 506 | 508 | 22,100 | 508 |
2013-09-13 | 500 | 508 | 500 | 504 | 67,900 | 504 |
2013-09-12 | 526 | 527 | 508 | 510 | 17,900 | 510 |
2013-09-11 | 543 | 546 | 525 | 531 | 26,400 | 531 |
2013-09-10 | 535 | 544 | 535 | 539 | 22,300 | 539 |
2013-09-09 | 535 | 536 | 521 | 534 | 52,900 | 534 |
2013-09-06 | 500 | 500 | 489 | 493 | 13,000 | 493 |
2013-09-05 | 499 | 501 | 497 | 499 | 9,600 | 499 |
2013-09-04 | 497 | 502 | 496 | 501 | 21,200 | 501 |
2013-09-03 | 503 | 510 | 487 | 506 | 28,400 | 506 |
2013-09-02 | 489 | 510 | 489 | 499 | 39,000 | 499 |
2013-08-30 | 493 | 500 | 488 | 491 | 17,600 | 491 |
2013-08-29 | 490 | 495 | 490 | 493 | 8,600 | 493 |
2013-08-28 | 495 | 499 | 493 | 496 | 12,000 | 496 |
2013-08-27 | 498 | 510 | 498 | 507 | 6,200 | 507 |
2013-08-26 | 515 | 515 | 502 | 507 | 11,200 | 507 |
2013-08-23 | 513 | 520 | 511 | 515 | 6,800 | 515 |
2013-08-22 | 510 | 519 | 510 | 517 | 9,500 | 517 |
2013-08-21 | 513 | 519 | 513 | 518 | 14,500 | 518 |
2013-08-20 | 520 | 524 | 516 | 519 | 15,800 | 519 |
2013-08-19 | 528 | 534 | 524 | 529 | 19,300 | 529 |
2013-08-16 | 516 | 537 | 516 | 534 | 25,400 | 534 |
2013-08-15 | 534 | 535 | 523 | 526 | 7,100 | 526 |
2013-08-14 | 520 | 534 | 515 | 526 | 12,000 | 526 |
2013-08-13 | 511 | 513 | 505 | 513 | 23,100 | 513 |
2013-08-12 | 520 | 520 | 505 | 509 | 20,100 | 509 |
2013-08-09 | 531 | 533 | 519 | 527 | 23,400 | 527 |
2013-08-08 | 535 | 539 | 519 | 534 | 41,800 | 534 |
2013-08-07 | 548 | 549 | 532 | 540 | 25,500 | 540 |
2013-08-06 | 552 | 556 | 550 | 553 | 14,900 | 553 |
2013-08-05 | 554 | 558 | 550 | 551 | 12,300 | 551 |
2013-08-02 | 545 | 567 | 536 | 564 | 50,600 | 564 |
2013-08-01 | 558 | 569 | 541 | 551 | 26,600 | 551 |
2013-07-31 | 542 | 553 | 533 | 548 | 29,600 | 548 |
2013-07-30 | 526 | 546 | 526 | 543 | 40,200 | 543 |
2013-07-29 | 561 | 561 | 545 | 549 | 42,800 | 549 |
2013-07-26 | 571 | 576 | 560 | 565 | 55,500 | 565 |
2013-07-25 | 597 | 601 | 584 | 584 | 17,700 | 584 |
2013-07-24 | 606 | 606 | 580 | 602 | 14,500 | 602 |
2013-07-23 | 617 | 617 | 597 | 600 | 35,500 | 600 |
2013-07-22 | 595 | 618 | 595 | 615 | 47,000 | 615 |
2013-07-19 | 600 | 608 | 594 | 605 | 35,100 | 605 |
2013-07-18 | 596 | 608 | 595 | 604 | 31,900 | 604 |
2013-07-17 | 609 | 610 | 600 | 604 | 32,000 | 604 |
2013-07-16 | 622 | 622 | 600 | 611 | 37,300 | 611 |
2013-07-12 | 626 | 629 | 611 | 620 | 54,400 | 620 |
2013-07-11 | 605 | 625 | 605 | 621 | 24,500 | 621 |
2013-07-10 | 612 | 620 | 608 | 615 | 33,300 | 615 |
2013-07-09 | 630 | 635 | 615 | 615 | 39,700 | 615 |
2013-07-08 | 639 | 644 | 590 | 617 | 120,700 | 617 |
2013-07-05 | 644 | 644 | 623 | 629 | 98,600 | 629 |
2013-07-04 | 632 | 644 | 617 | 643 | 90,900 | 643 |
2013-07-03 | 629 | 636 | 618 | 632 | 50,200 | 632 |
2013-07-02 | 633 | 639 | 622 | 626 | 41,900 | 626 |
2013-07-01 | 630 | 630 | 610 | 630 | 41,100 | 630 |
2013-06-28 | 604 | 621 | 600 | 618 | 90,400 | 618 |
2013-06-27 | 582 | 614 | 553 | 604 | 121,500 | 604 |
2013-06-26 | 565 | 582 | 550 | 575 | 114,500 | 575 |
2013-06-25 | 579 | 580 | 556 | 571 | 95,100 | 571 |
2013-06-24 | 589 | 593 | 569 | 582 | 69,700 | 582 |
2013-06-21 | 557 | 580 | 545 | 579 | 101,000 | 579 |
2013-06-20 | 598 | 600 | 574 | 577 | 104,200 | 577 |
2013-06-19 | 639 | 642 | 590 | 598 | 66,400 | 598 |
2013-06-18 | 628 | 639 | 615 | 624 | 87,300 | 624 |
2013-06-17 | 615 | 615 | 580 | 610 | 103,200 | 610 |
2013-06-14 | 607 | 628 | 588 | 603 | 180,700 | 603 |
2013-06-13 | 603 | 619 | 553 | 557 | 207,700 | 557 |
2013-06-12 | 595 | 596 | 571 | 593 | 125,400 | 593 |
2013-06-11 | 636 | 667 | 610 | 620 | 190,200 | 620 |
2013-06-10 | 599 | 652 | 588 | 642 | 236,100 | 642 |
2013-06-07 | 534 | 610 | 521 | 553 | 266,700 | 553 |
2013-06-06 | 608 | 629 | 559 | 561 | 212,600 | 561 |
2013-06-05 | 568 | 638 | 567 | 609 | 380,900 | 609 |
2013-06-04 | 576 | 578 | 540 | 578 | 312,900 | 578 |
2013-06-03 | 521 | 530 | 486 | 498 | 136,300 | 498 |
2013-05-31 | 523 | 549 | 523 | 530 | 74,300 | 530 |
2013-05-30 | 542 | 551 | 521 | 521 | 74,600 | 521 |
2013-05-29 | 548 | 576 | 540 | 564 | 69,300 | 564 |
2013-05-28 | 539 | 554 | 528 | 538 | 35,000 | 538 |
2013-05-27 | 539 | 553 | 522 | 545 | 42,200 | 545 |
2013-05-24 | 559 | 566 | 516 | 539 | 81,400 | 539 |
2013-05-23 | 575 | 577 | 538 | 543 | 124,300 | 543 |
2013-05-22 | 613 | 627 | 583 | 591 | 117,400 | 591 |
2013-05-21 | 643 | 643 | 602 | 603 | 91,700 | 603 |
2013-05-20 | 654 | 665 | 644 | 646 | 91,100 | 646 |
2013-05-17 | 633 | 654 | 609 | 650 | 95,400 | 650 |
2013-05-16 | 600 | 628 | 565 | 594 | 149,400 | 594 |
2013-05-15 | 662 | 662 | 600 | 618 | 133,900 | 618 |
2013-05-14 | 681 | 682 | 649 | 651 | 128,800 | 651 |
2013-05-13 | 720 | 722 | 676 | 681 | 121,000 | 681 |
2013-05-10 | 725 | 730 | 710 | 725 | 70,700 | 725 |
2013-05-09 | 723 | 747 | 710 | 710 | 134,200 | 710 |
2013-05-08 | 746 | 746 | 721 | 722 | 73,100 | 722 |
2013-05-07 | 728 | 743 | 726 | 731 | 76,300 | 731 |
2013-05-02 | 722 | 735 | 711 | 716 | 51,100 | 716 |
2013-05-01 | 735 | 758 | 720 | 721 | 88,400 | 721 |
2013-04-30 | 710 | 747 | 710 | 725 | 50,700 | 725 |
2013-04-26 | 742 | 748 | 716 | 724 | 73,900 | 724 |
2013-04-25 | 760 | 770 | 729 | 745 | 119,500 | 745 |
2013-04-24 | 785 | 795 | 765 | 774 | 86,200 | 774 |
2013-04-23 | 798 | 808 | 766 | 779 | 102,700 | 779 |
2013-04-22 | 786 | 821 | 762 | 795 | 157,600 | 795 |
2013-04-19 | 757 | 775 | 742 | 771 | 65,100 | 771 |
2013-04-18 | 755 | 796 | 748 | 757 | 103,700 | 757 |
2013-04-17 | 740 | 767 | 740 | 760 | 101,000 | 760 |
2013-04-16 | 736 | 761 | 723 | 737 | 136,200 | 737 |
2013-04-15 | 766 | 782 | 742 | 752 | 80,100 | 752 |
2013-04-12 | 778 | 786 | 763 | 781 | 85,500 | 781 |
2013-04-11 | 810 | 816 | 755 | 788 | 108,900 | 788 |
2013-04-10 | 800 | 834 | 789 | 806 | 115,500 | 806 |
2013-04-09 | 867 | 874 | 786 | 802 | 227,700 | 802 |
2013-04-08 | 831 | 849 | 815 | 837 | 285,000 | 837 |
2013-04-05 | 850 | 869 | 758 | 771 | 464,600 | 771 |
2013-04-04 | 716 | 830 | 682 | 797 | 274,900 | 797 |
2013-04-03 | 751 | 786 | 725 | 731 | 245,500 | 731 |
2013-04-02 | 673 | 759 | 667 | 727 | 362,200 | 727 |
2013-04-01 | 790 | 793 | 663 | 663 | 324,800 | 663 |
2013-03-29 | 819 | 830 | 760 | 813 | 330,900 | 813 |
2013-03-28 | 882 | 890 | 763 | 834 | 387,500 | 834 |
2013-03-27 | 740 | 900 | 640 | 880 | 568,100 | 880 |
2013-03-26 | 75,000 | 75,500 | 69,100 | 75,500 | 9,428 | 755 |
2013-03-25 | 60,500 | 65,500 | 60,500 | 65,500 | 2,033 | 655 |
2013-03-22 | 49,850 | 55,500 | 49,250 | 55,500 | 3,263 | 555 |
2013-03-21 | 48,800 | 49,700 | 48,200 | 48,450 | 771 | 484.50 |
2013-03-19 | 50,800 | 50,900 | 48,400 | 48,800 | 706 | 488 |
2013-03-18 | 49,600 | 50,700 | 49,200 | 49,800 | 506 | 498 |
2013-03-15 | 51,800 | 51,800 | 49,200 | 49,600 | 914 | 496 |
2013-03-14 | 48,500 | 51,500 | 48,400 | 51,300 | 1,525 | 513 |
2013-03-13 | 45,150 | 48,050 | 45,150 | 48,050 | 911 | 480.50 |
2013-03-12 | 47,800 | 48,400 | 45,050 | 45,300 | 1,173 | 453 |
2013-03-11 | 48,500 | 48,900 | 47,650 | 47,700 | 567 | 477 |
2013-03-08 | 47,550 | 48,400 | 46,900 | 47,650 | 1,348 | 476.50 |
2013-03-07 | 48,950 | 49,200 | 47,500 | 48,650 | 1,765 | 486.50 |
2013-03-06 | 48,000 | 49,400 | 48,000 | 49,100 | 1,004 | 491 |
2013-03-05 | 50,400 | 51,500 | 47,500 | 47,700 | 1,433 | 477 |
2013-03-04 | 49,000 | 52,500 | 48,850 | 49,950 | 2,523 | 499.50 |
2013-03-01 | 46,700 | 48,950 | 46,700 | 47,950 | 816 | 479.50 |
2013-02-28 | 46,900 | 48,600 | 46,850 | 47,050 | 686 | 470.50 |
2013-02-27 | 47,400 | 48,500 | 46,050 | 46,850 | 506 | 468.50 |
2013-02-26 | 45,900 | 47,950 | 45,250 | 47,650 | 918 | 476.50 |
2013-02-25 | 46,750 | 48,700 | 46,200 | 47,400 | 1,137 | 474 |
2013-02-22 | 45,000 | 47,850 | 44,000 | 46,250 | 796 | 462.50 |
2013-02-21 | 46,300 | 47,150 | 45,300 | 45,550 | 420 | 455.50 |
2013-02-20 | 48,000 | 48,500 | 43,500 | 47,700 | 1,190 | 477 |
2013-02-19 | 47,950 | 49,000 | 46,250 | 47,950 | 2,579 | 479.50 |
2013-02-18 | 40,750 | 47,000 | 40,750 | 44,450 | 1,870 | 444.50 |
2013-02-15 | 41,000 | 41,350 | 39,100 | 40,250 | 746 | 402.50 |
2013-02-14 | 40,600 | 42,050 | 40,500 | 40,900 | 340 | 409 |
2013-02-13 | 41,250 | 42,800 | 40,800 | 42,600 | 854 | 426 |
2013-02-12 | 45,900 | 45,900 | 42,850 | 43,150 | 677 | 431.50 |
2013-02-08 | 46,000 | 46,000 | 43,500 | 43,850 | 560 | 438.50 |
2013-02-07 | 46,650 | 47,900 | 45,200 | 46,150 | 674 | 461.50 |
2013-02-06 | 48,950 | 48,950 | 47,000 | 47,100 | 1,127 | 471 |
2013-02-05 | 51,000 | 51,600 | 46,100 | 47,600 | 2,437 | 476 |
2013-02-04 | 51,000 | 51,400 | 48,750 | 50,000 | 1,446 | 500 |
2013-02-01 | 49,300 | 53,000 | 48,700 | 49,400 | 2,055 | 494 |
2013-01-31 | 51,000 | 57,300 | 47,200 | 50,300 | 7,394 | 503 |
2013-01-30 | 42,500 | 51,300 | 41,300 | 51,300 | 7,094 | 513 |
2013-01-29 | 48,700 | 48,700 | 42,800 | 44,300 | 2,534 | 443 |
2013-01-28 | 39,800 | 45,000 | 38,650 | 43,800 | 2,939 | 438 |
2013-01-25 | 37,350 | 38,400 | 36,950 | 38,200 | 552 | 382 |
2013-01-24 | 36,500 | 37,100 | 36,300 | 36,650 | 164 | 366.50 |
2013-01-23 | 37,100 | 37,100 | 36,600 | 36,750 | 186 | 367.50 |
2013-01-22 | 37,000 | 38,350 | 36,950 | 37,100 | 469 | 371 |
2013-01-21 | 37,100 | 37,550 | 36,750 | 36,950 | 298 | 369.50 |
2013-01-18 | 37,750 | 38,450 | 36,500 | 36,900 | 608 | 369 |
2013-01-17 | 37,200 | 37,300 | 35,950 | 36,900 | 566 | 369 |
2013-01-16 | 37,300 | 37,350 | 36,300 | 36,950 | 607 | 369.50 |
2013-01-15 | 36,550 | 37,500 | 36,550 | 37,300 | 349 | 373 |
2013-01-11 | 37,950 | 38,150 | 36,500 | 37,150 | 349 | 371.50 |
2013-01-10 | 38,500 | 38,500 | 37,350 | 37,600 | 428 | 376 |
2013-01-09 | 35,750 | 38,100 | 35,750 | 37,750 | 403 | 377.50 |
2013-01-08 | 38,000 | 38,150 | 37,400 | 37,850 | 510 | 378.50 |
2013-01-07 | 39,200 | 39,400 | 37,800 | 38,500 | 622 | 385 |
2013-01-04 | 39,200 | 39,200 | 37,750 | 39,100 | 859 | 391 |
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