8944 (株)ランドビジネス の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 418 | 418 | 412 | 414 | 18,000 | 414 |
2014-12-29 | 420 | 420 | 412 | 417 | 14,500 | 417 |
2014-12-26 | 406 | 418 | 406 | 417 | 11,900 | 417 |
2014-12-25 | 415 | 417 | 401 | 411 | 56,500 | 411 |
2014-12-24 | 412 | 420 | 412 | 417 | 54,600 | 417 |
2014-12-22 | 414 | 416 | 409 | 414 | 47,700 | 414 |
2014-12-19 | 414 | 414 | 409 | 412 | 34,700 | 412 |
2014-12-18 | 399 | 408 | 396 | 407 | 41,500 | 407 |
2014-12-17 | 389 | 395 | 387 | 394 | 42,100 | 394 |
2014-12-16 | 393 | 396 | 386 | 390 | 50,300 | 390 |
2014-12-15 | 398 | 404 | 398 | 399 | 21,800 | 399 |
2014-12-12 | 402 | 410 | 402 | 405 | 31,100 | 405 |
2014-12-11 | 402 | 409 | 397 | 401 | 40,200 | 401 |
2014-12-10 | 410 | 410 | 403 | 408 | 45,800 | 408 |
2014-12-09 | 417 | 420 | 410 | 410 | 37,900 | 410 |
2014-12-08 | 434 | 434 | 425 | 425 | 21,000 | 425 |
2014-12-05 | 423 | 436 | 421 | 433 | 34,700 | 433 |
2014-12-04 | 418 | 427 | 418 | 423 | 67,300 | 423 |
2014-12-03 | 418 | 429 | 415 | 423 | 79,900 | 423 |
2014-12-02 | 419 | 419 | 409 | 413 | 54,900 | 413 |
2014-12-01 | 422 | 426 | 417 | 425 | 33,300 | 425 |
2014-11-28 | 411 | 425 | 411 | 420 | 49,500 | 420 |
2014-11-27 | 413 | 417 | 410 | 416 | 49,400 | 416 |
2014-11-26 | 406 | 414 | 405 | 405 | 43,700 | 405 |
2014-11-25 | 400 | 407 | 400 | 405 | 45,400 | 405 |
2014-11-21 | 398 | 404 | 397 | 404 | 55,800 | 404 |
2014-11-20 | 402 | 405 | 398 | 399 | 62,700 | 399 |
2014-11-19 | 416 | 416 | 400 | 401 | 37,800 | 401 |
2014-11-18 | 398 | 411 | 398 | 409 | 14,900 | 409 |
2014-11-17 | 413 | 413 | 398 | 399 | 35,400 | 399 |
2014-11-14 | 419 | 419 | 408 | 413 | 27,900 | 413 |
2014-11-13 | 410 | 415 | 405 | 414 | 23,400 | 414 |
2014-11-12 | 406 | 413 | 404 | 410 | 35,800 | 410 |
2014-11-11 | 418 | 420 | 404 | 410 | 37,800 | 410 |
2014-11-10 | 417 | 422 | 416 | 418 | 66,100 | 418 |
2014-11-07 | 435 | 435 | 424 | 429 | 30,000 | 429 |
2014-11-06 | 436 | 440 | 422 | 424 | 41,100 | 424 |
2014-11-05 | 441 | 441 | 426 | 431 | 58,400 | 431 |
2014-11-04 | 460 | 460 | 436 | 439 | 149,400 | 439 |
2014-10-31 | 396 | 418 | 386 | 413 | 84,200 | 413 |
2014-10-30 | 388 | 395 | 380 | 389 | 19,700 | 389 |
2014-10-29 | 384 | 391 | 384 | 390 | 14,000 | 390 |
2014-10-28 | 388 | 390 | 381 | 384 | 15,700 | 384 |
2014-10-27 | 385 | 389 | 383 | 388 | 10,600 | 388 |
2014-10-24 | 385 | 389 | 385 | 386 | 12,100 | 386 |
2014-10-23 | 381 | 387 | 381 | 382 | 16,900 | 382 |
2014-10-22 | 376 | 383 | 376 | 383 | 7,100 | 383 |
2014-10-21 | 388 | 388 | 376 | 376 | 20,200 | 376 |
2014-10-20 | 376 | 388 | 376 | 380 | 37,400 | 380 |
2014-10-17 | 370 | 379 | 370 | 373 | 34,000 | 373 |
2014-10-16 | 380 | 381 | 370 | 375 | 47,200 | 375 |
2014-10-15 | 385 | 386 | 381 | 383 | 22,900 | 383 |
2014-10-14 | 398 | 398 | 384 | 387 | 66,600 | 387 |
2014-10-10 | 388 | 407 | 388 | 390 | 39,600 | 390 |
2014-10-09 | 402 | 408 | 395 | 396 | 27,600 | 396 |
2014-10-08 | 405 | 405 | 401 | 402 | 10,000 | 402 |
2014-10-07 | 415 | 417 | 411 | 411 | 13,400 | 411 |
2014-10-06 | 405 | 417 | 405 | 415 | 15,700 | 415 |
2014-10-03 | 403 | 403 | 396 | 400 | 30,800 | 400 |
2014-10-02 | 403 | 410 | 391 | 392 | 88,400 | 392 |
2014-10-01 | 421 | 421 | 405 | 408 | 28,600 | 408 |
2014-09-30 | 425 | 429 | 417 | 418 | 39,000 | 418 |
2014-09-29 | 440 | 440 | 429 | 431 | 18,700 | 431 |
2014-09-26 | 432 | 444 | 432 | 440 | 32,800 | 440 |
2014-09-25 | 453 | 453 | 445 | 449 | 104,100 | 449 |
2014-09-24 | 459 | 459 | 444 | 445 | 45,600 | 445 |
2014-09-22 | 448 | 448 | 443 | 444 | 29,000 | 444 |
2014-09-19 | 437 | 444 | 434 | 441 | 31,800 | 441 |
2014-09-18 | 437 | 444 | 437 | 443 | 44,200 | 443 |
2014-09-17 | 441 | 441 | 437 | 438 | 22,600 | 438 |
2014-09-16 | 450 | 452 | 439 | 441 | 46,100 | 441 |
2014-09-12 | 458 | 458 | 451 | 451 | 30,100 | 451 |
2014-09-11 | 452 | 453 | 448 | 450 | 6,600 | 450 |
2014-09-10 | 448 | 452 | 442 | 452 | 24,800 | 452 |
2014-09-09 | 450 | 450 | 440 | 446 | 21,700 | 446 |
2014-09-08 | 443 | 450 | 439 | 448 | 41,600 | 448 |
2014-09-05 | 446 | 448 | 437 | 442 | 44,200 | 442 |
2014-09-04 | 446 | 455 | 446 | 448 | 170,400 | 448 |
2014-09-03 | 490 | 491 | 476 | 478 | 78,500 | 478 |
2014-09-02 | 478 | 483 | 476 | 483 | 57,500 | 483 |
2014-09-01 | 464 | 480 | 462 | 478 | 83,300 | 478 |
2014-08-29 | 457 | 464 | 457 | 462 | 47,900 | 462 |
2014-08-28 | 447 | 460 | 447 | 460 | 47,000 | 460 |
2014-08-27 | 445 | 447 | 440 | 443 | 17,700 | 443 |
2014-08-26 | 447 | 449 | 443 | 446 | 14,300 | 446 |
2014-08-25 | 448 | 452 | 441 | 449 | 27,800 | 449 |
2014-08-22 | 452 | 452 | 448 | 448 | 20,300 | 448 |
2014-08-21 | 446 | 452 | 444 | 450 | 30,300 | 450 |
2014-08-20 | 450 | 450 | 444 | 449 | 38,000 | 449 |
2014-08-19 | 443 | 450 | 443 | 447 | 28,200 | 447 |
2014-08-18 | 446 | 448 | 439 | 445 | 26,700 | 445 |
2014-08-15 | 439 | 439 | 434 | 438 | 15,700 | 438 |
2014-08-14 | 433 | 439 | 430 | 437 | 29,200 | 437 |
2014-08-13 | 432 | 438 | 431 | 432 | 37,200 | 432 |
2014-08-12 | 426 | 445 | 426 | 440 | 83,400 | 440 |
2014-08-11 | 423 | 430 | 420 | 424 | 23,700 | 424 |
2014-08-08 | 422 | 424 | 409 | 418 | 69,200 | 418 |
2014-08-07 | 430 | 436 | 421 | 427 | 43,100 | 427 |
2014-08-06 | 432 | 433 | 422 | 427 | 97,200 | 427 |
2014-08-05 | 452 | 452 | 435 | 437 | 79,900 | 437 |
2014-08-04 | 458 | 458 | 446 | 449 | 61,000 | 449 |
2014-08-01 | 470 | 474 | 457 | 458 | 175,200 | 458 |
2014-07-31 | 491 | 502 | 487 | 496 | 94,200 | 496 |
2014-07-30 | 493 | 495 | 484 | 485 | 69,300 | 485 |
2014-07-29 | 494 | 504 | 478 | 493 | 183,900 | 493 |
2014-07-28 | 499 | 508 | 482 | 493 | 177,500 | 493 |
2014-07-25 | 525 | 546 | 497 | 507 | 267,600 | 507 |
2014-07-24 | 530 | 532 | 493 | 516 | 397,400 | 516 |
2014-07-23 | 550 | 550 | 501 | 512 | 1,013,800 | 512 |
2014-07-22 | 551 | 573 | 529 | 573 | 1,123,600 | 573 |
2014-07-18 | 434 | 493 | 423 | 493 | 742,900 | 493 |
2014-07-17 | 412 | 413 | 409 | 413 | 23,800 | 413 |
2014-07-16 | 408 | 411 | 408 | 409 | 20,300 | 409 |
2014-07-15 | 409 | 412 | 407 | 408 | 9,200 | 408 |
2014-07-14 | 405 | 410 | 405 | 409 | 15,700 | 409 |
2014-07-11 | 402 | 405 | 402 | 404 | 21,300 | 404 |
2014-07-10 | 411 | 413 | 403 | 405 | 49,100 | 405 |
2014-07-09 | 413 | 415 | 410 | 411 | 17,000 | 411 |
2014-07-08 | 420 | 420 | 413 | 414 | 39,200 | 414 |
2014-07-07 | 418 | 422 | 414 | 419 | 34,100 | 419 |
2014-07-04 | 411 | 417 | 410 | 414 | 27,000 | 414 |
2014-07-03 | 415 | 416 | 409 | 411 | 33,500 | 411 |
2014-07-02 | 413 | 413 | 407 | 410 | 24,700 | 410 |
2014-07-01 | 410 | 417 | 410 | 411 | 46,700 | 411 |
2014-06-30 | 404 | 412 | 404 | 410 | 18,100 | 410 |
2014-06-27 | 405 | 406 | 400 | 404 | 63,000 | 404 |
2014-06-26 | 409 | 412 | 405 | 407 | 40,600 | 407 |
2014-06-25 | 410 | 412 | 405 | 409 | 29,400 | 409 |
2014-06-24 | 421 | 421 | 412 | 413 | 30,900 | 413 |
2014-06-23 | 430 | 430 | 417 | 424 | 38,200 | 424 |
2014-06-20 | 414 | 430 | 413 | 424 | 95,300 | 424 |
2014-06-19 | 413 | 413 | 408 | 413 | 18,200 | 413 |
2014-06-18 | 413 | 413 | 406 | 411 | 24,400 | 411 |
2014-06-17 | 411 | 415 | 407 | 409 | 33,000 | 409 |
2014-06-16 | 409 | 413 | 408 | 409 | 20,900 | 409 |
2014-06-13 | 405 | 409 | 403 | 408 | 38,900 | 408 |
2014-06-12 | 405 | 407 | 400 | 406 | 24,000 | 406 |
2014-06-11 | 406 | 408 | 405 | 407 | 13,300 | 407 |
2014-06-10 | 406 | 407 | 403 | 405 | 35,400 | 405 |
2014-06-09 | 408 | 410 | 405 | 406 | 26,900 | 406 |
2014-06-06 | 402 | 405 | 402 | 404 | 16,500 | 404 |
2014-06-05 | 408 | 408 | 403 | 404 | 20,800 | 404 |
2014-06-04 | 408 | 408 | 403 | 407 | 28,300 | 407 |
2014-06-03 | 405 | 409 | 402 | 405 | 53,200 | 405 |
2014-06-02 | 399 | 407 | 395 | 404 | 56,100 | 404 |
2014-05-30 | 394 | 399 | 391 | 392 | 34,900 | 392 |
2014-05-29 | 387 | 391 | 387 | 390 | 18,300 | 390 |
2014-05-28 | 389 | 390 | 388 | 390 | 10,700 | 390 |
2014-05-27 | 392 | 393 | 387 | 391 | 20,700 | 391 |
2014-05-26 | 386 | 392 | 384 | 389 | 22,100 | 389 |
2014-05-23 | 382 | 385 | 379 | 384 | 39,900 | 384 |
2014-05-22 | 381 | 384 | 378 | 382 | 18,400 | 382 |
2014-05-21 | 377 | 382 | 377 | 382 | 18,900 | 382 |
2014-05-20 | 381 | 386 | 380 | 385 | 31,000 | 385 |
2014-05-19 | 394 | 394 | 378 | 381 | 20,600 | 381 |
2014-05-16 | 395 | 395 | 386 | 388 | 41,500 | 388 |
2014-05-15 | 392 | 396 | 388 | 396 | 10,100 | 396 |
2014-05-14 | 392 | 401 | 389 | 392 | 33,900 | 392 |
2014-05-13 | 383 | 396 | 382 | 392 | 36,000 | 392 |
2014-05-12 | 388 | 392 | 375 | 387 | 68,300 | 387 |
2014-05-09 | 391 | 396 | 388 | 396 | 46,700 | 396 |
2014-05-08 | 396 | 399 | 393 | 396 | 33,000 | 396 |
2014-05-07 | 403 | 403 | 394 | 400 | 53,600 | 400 |
2014-05-02 | 404 | 409 | 396 | 404 | 19,600 | 404 |
2014-05-01 | 412 | 412 | 403 | 404 | 21,100 | 404 |
2014-04-30 | 411 | 411 | 399 | 406 | 43,800 | 406 |
2014-04-28 | 406 | 413 | 402 | 413 | 83,100 | 413 |
2014-04-25 | 408 | 413 | 403 | 412 | 67,000 | 412 |
2014-04-24 | 403 | 407 | 403 | 405 | 9,100 | 405 |
2014-04-23 | 400 | 403 | 397 | 403 | 6,800 | 403 |
2014-04-22 | 403 | 403 | 397 | 399 | 17,900 | 399 |
2014-04-21 | 408 | 409 | 400 | 404 | 22,800 | 404 |
2014-04-18 | 411 | 411 | 400 | 406 | 16,700 | 406 |
2014-04-17 | 410 | 412 | 400 | 404 | 24,400 | 404 |
2014-04-16 | 405 | 409 | 402 | 407 | 22,100 | 407 |
2014-04-15 | 406 | 407 | 392 | 400 | 25,500 | 400 |
2014-04-14 | 397 | 407 | 396 | 398 | 20,000 | 398 |
2014-04-11 | 393 | 404 | 391 | 402 | 44,600 | 402 |
2014-04-10 | 409 | 413 | 396 | 401 | 34,800 | 401 |
2014-04-09 | 411 | 417 | 406 | 407 | 75,000 | 407 |
2014-04-08 | 410 | 414 | 410 | 412 | 34,100 | 412 |
2014-04-07 | 423 | 428 | 411 | 417 | 32,700 | 417 |
2014-04-04 | 435 | 438 | 423 | 429 | 47,600 | 429 |
2014-04-03 | 425 | 430 | 421 | 430 | 50,000 | 430 |
2014-04-02 | 416 | 420 | 415 | 418 | 63,800 | 418 |
2014-04-01 | 407 | 412 | 407 | 412 | 96,600 | 412 |
2014-03-31 | 409 | 410 | 401 | 405 | 38,800 | 405 |
2014-03-28 | 399 | 405 | 394 | 402 | 30,000 | 402 |
2014-03-27 | 395 | 400 | 383 | 399 | 45,000 | 399 |
2014-03-26 | 400 | 405 | 391 | 399 | 44,600 | 399 |
2014-03-25 | 395 | 395 | 387 | 390 | 39,800 | 390 |
2014-03-24 | 382 | 394 | 380 | 386 | 91,700 | 386 |
2014-03-20 | 392 | 397 | 368 | 380 | 87,000 | 380 |
2014-03-19 | 408 | 408 | 396 | 397 | 24,100 | 397 |
2014-03-18 | 405 | 405 | 400 | 402 | 15,700 | 402 |
2014-03-17 | 407 | 409 | 395 | 399 | 56,600 | 399 |
2014-03-14 | 406 | 414 | 403 | 403 | 86,200 | 403 |
2014-03-13 | 413 | 416 | 410 | 414 | 32,100 | 414 |
2014-03-12 | 409 | 410 | 405 | 407 | 39,600 | 407 |
2014-03-11 | 411 | 412 | 407 | 411 | 29,700 | 411 |
2014-03-10 | 413 | 413 | 406 | 408 | 25,800 | 408 |
2014-03-07 | 404 | 408 | 404 | 408 | 29,800 | 408 |
2014-03-06 | 400 | 403 | 397 | 403 | 16,500 | 403 |
2014-03-05 | 399 | 400 | 392 | 397 | 38,900 | 397 |
2014-03-04 | 380 | 396 | 380 | 396 | 33,300 | 396 |
2014-03-03 | 390 | 390 | 380 | 386 | 33,000 | 386 |
2014-02-28 | 393 | 396 | 388 | 390 | 55,200 | 390 |
2014-02-27 | 398 | 398 | 390 | 393 | 32,900 | 393 |
2014-02-26 | 401 | 403 | 396 | 398 | 21,200 | 398 |
2014-02-25 | 412 | 412 | 400 | 405 | 38,200 | 405 |
2014-02-24 | 405 | 410 | 393 | 405 | 35,300 | 405 |
2014-02-21 | 393 | 400 | 390 | 399 | 57,000 | 399 |
2014-02-20 | 398 | 398 | 390 | 394 | 52,900 | 394 |
2014-02-19 | 404 | 405 | 399 | 400 | 22,500 | 400 |
2014-02-18 | 396 | 406 | 387 | 405 | 37,700 | 405 |
2014-02-17 | 390 | 398 | 378 | 394 | 49,800 | 394 |
2014-02-14 | 397 | 399 | 385 | 390 | 88,500 | 390 |
2014-02-13 | 404 | 407 | 396 | 400 | 49,500 | 400 |
2014-02-12 | 412 | 413 | 406 | 408 | 25,300 | 408 |
2014-02-10 | 412 | 412 | 400 | 405 | 54,200 | 405 |
2014-02-07 | 405 | 406 | 397 | 400 | 63,600 | 400 |
2014-02-06 | 396 | 404 | 385 | 392 | 153,200 | 392 |
2014-02-05 | 403 | 415 | 393 | 407 | 115,100 | 407 |
2014-02-04 | 396 | 408 | 386 | 395 | 217,700 | 395 |
2014-02-03 | 443 | 446 | 426 | 428 | 63,300 | 428 |
2014-01-31 | 456 | 463 | 443 | 450 | 51,700 | 450 |
2014-01-30 | 453 | 453 | 445 | 450 | 63,000 | 450 |
2014-01-29 | 454 | 465 | 453 | 463 | 50,400 | 463 |
2014-01-28 | 457 | 463 | 452 | 452 | 58,300 | 452 |
2014-01-27 | 457 | 460 | 452 | 456 | 109,700 | 456 |
2014-01-24 | 470 | 479 | 466 | 473 | 65,100 | 473 |
2014-01-23 | 489 | 489 | 478 | 479 | 63,100 | 479 |
2014-01-22 | 487 | 489 | 481 | 485 | 57,300 | 485 |
2014-01-21 | 497 | 499 | 490 | 490 | 51,400 | 490 |
2014-01-20 | 491 | 506 | 489 | 495 | 183,500 | 495 |
2014-01-17 | 458 | 483 | 457 | 483 | 204,900 | 483 |
2014-01-16 | 462 | 462 | 455 | 455 | 39,300 | 455 |
2014-01-15 | 458 | 460 | 455 | 458 | 73,400 | 458 |
2014-01-14 | 461 | 461 | 452 | 454 | 104,400 | 454 |
2014-01-10 | 469 | 469 | 463 | 468 | 28,000 | 468 |
2014-01-09 | 474 | 474 | 463 | 468 | 56,600 | 468 |
2014-01-08 | 471 | 475 | 468 | 473 | 41,300 | 473 |
2014-01-07 | 476 | 478 | 466 | 468 | 46,900 | 468 |
2014-01-06 | 480 | 481 | 469 | 474 | 85,800 | 474 |
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