1. HOME >
  2. 株価時系列 >
  3. 8944 >
  4. 2016年

8944 (株)ランドビジネス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302722722712726,900272
2016-12-2927427427027213,400272
2016-12-2827227326827317,600273
2016-12-2727127126827127,200271
2016-12-2627327327027117,300271
2016-12-22272273267269232,600269
2016-12-2127127226927116,100271
2016-12-2026927226927115,200271
2016-12-1927227226927229,300272
2016-12-1627627627227326,300273
2016-12-1527527526827419,900274
2016-12-1427627727327514,500275
2016-12-1327427727227733,900277
2016-12-1226927426927344,400273
2016-12-0926526926526837,700268
2016-12-0826626826426433,700264
2016-12-0726526626426520,100265
2016-12-0626526726426520,000265
2016-12-0526226626226613,900266
2016-12-0226826826426513,400265
2016-12-0126526726426521,500265
2016-11-3026226826226518,100265
2016-11-2926226326126110,000261
2016-11-2826226326026314,100263
2016-11-2526226326226221,700262
2016-11-2426226426026322,400263
2016-11-2226326526226221,000262
2016-11-212632632612627,100262
2016-11-1826026326026020,300260
2016-11-1726126125826111,200261
2016-11-162602612592619,000261
2016-11-152612612582587,100258
2016-11-1425726025725917,700259
2016-11-1126126225525729,100257
2016-11-1025826225726129,900261
2016-11-0926526524825452,900254
2016-11-0826526526226511,600265
2016-11-072602642602637,100263
2016-11-0426326426026114,300261
2016-11-0226626826026229,000262
2016-11-0126627226626913,300269
2016-10-3126626926426918,000269
2016-10-2826627026426720,700267
2016-10-2726627126226526,300265
2016-10-2626126626126328,100263
2016-10-2526526726326331,900263
2016-10-2426726826226547,300265
2016-10-2127027026426754,400267
2016-10-20270273262269124,700269
2016-10-192983172672691,013,100269
2016-10-172512522502508,000250
2016-10-1325925924925429,400254
2016-10-1225825825625712,600257
2016-10-112612632582598,600259
2016-10-0726726725726033,500260
2016-10-062702702672687,300268
2016-10-0526426926426910,500269
2016-10-0426226326026312,100263
2016-10-0327127126226413,900264
2016-09-3026627426627118,200271
2016-09-2927527526726921,800269
2016-09-2826827426826950,800269
2016-09-2726226626126631,300266
2016-09-2625726425726421,200264
2016-09-2325726325726222,800262
2016-09-2125526025526020,500260
2016-09-2025425725425415,900254
2016-09-1625425525325412,000254
2016-09-1525325525125211,400252
2016-09-1425225725225413,000254
2016-09-1325525725325412,500254
2016-09-1225525525325514,400255
2016-09-0925525925525613,200256
2016-09-082552562552556,100255
2016-09-0725525725425710,300257
2016-09-0625725925325712,400257
2016-09-0525525825325713,800257
2016-09-0225225525225511,200255
2016-09-0125225525025522,900255
2016-08-3125625724825443,400254
2016-08-30252274251253101,100253
2016-08-2926027625125593,100255
2016-08-26289289258261164,800261
2016-08-252473272472731,139,200273
2016-08-2424625224624833,800248
2016-08-232452482452485,500248
2016-08-222462482462464,900246
2016-08-192492492462465,000246
2016-08-182452492452494,700249
2016-08-172452492452486,100248
2016-08-162472482452477,700247
2016-08-15249249247247600247
2016-08-122492492462496,800249
2016-08-102462492462491,200249
2016-08-092462482462472,000247
2016-08-0824825124625111,600251
2016-08-052492492452495,800249
2016-08-042472502452503,800250
2016-08-032442472442474,300247
2016-08-022472472452474,600247
2016-08-012452522452476,800247
2016-07-292522522482498,300249
2016-07-282482522472528,700252
2016-07-2725425424324812,800248
2016-07-2625025224724710,700247
2016-07-252452482452475,000247
2016-07-222502502462465,800246
2016-07-212502522482517,800251
2016-07-202532532462527,400252
2016-07-192482522452529,700252
2016-07-152512512472473,700247
2016-07-142502502462477,800247
2016-07-132532532432479,900247
2016-07-1224824824324610,800246
2016-07-112402432392417,400241
2016-07-082472472362369,500236
2016-07-072412442412433,500243
2016-07-062432472402477,700247
2016-07-0525025023424323,600243
2016-07-042452492442477,200247
2016-07-012462542442464,800246
2016-06-302542542462483,700248
2016-06-2924425524424714,700247
2016-06-2824725524024810,800248
2016-06-272482522472487,100248
2016-06-2425025024225014,600250
2016-06-232502532492522,100252
2016-06-222472522462526,200252
2016-06-2124524724324718,100247
2016-06-2026526525325310,400253
2016-06-172552592522594,500259
2016-06-162512542502508,600250
2016-06-1525225525125431,500254
2016-06-1425525724825425,600254
2016-06-1325425725125413,200254
2016-06-1025625725425520,600255
2016-06-092552572552573,100257
2016-06-082582582552564,600256
2016-06-072572582562574,500257
2016-06-062562582542569,900256
2016-06-0325426025426010,300260
2016-06-0225826025625611,300256
2016-06-0126126225926113,900261
2016-05-3126426626226342,800263
2016-05-302622682612657,100265
2016-05-2726226426026216,300262
2016-05-262642642602626,300262
2016-05-252612642612627,500262
2016-05-242612642602639,900263
2016-05-2325626725626113,900261
2016-05-202662662582589,300258
2016-05-1926026525626111,600261
2016-05-182602612582604,700260
2016-05-1725826125626126,600261
2016-05-162562632562587,800258
2016-05-1326326325925915,800259
2016-05-122622642622627,600262
2016-05-1126126625926419,900264
2016-05-1025826025625914,800259
2016-05-092572572532549,600254
2016-05-0625125424724912,000249
2016-05-0225225525125116,600251
2016-04-2826526625425942,800259
2016-04-2726527026326662,000266
2016-04-262672682612648,000264
2016-04-2526326726126718,600267
2016-04-2226426926126545,300265
2016-04-2126726726226511,100265
2016-04-2027027025925919,400259
2016-04-192542672542678,200267
2016-04-1826326325125111,800251
2016-04-152632672632658,400265
2016-04-1427227226027113,800271
2016-04-1327027026326413,100264
2016-04-1225626625426657,300266
2016-04-1125025724825614,400256
2016-04-0825425724825024,700250
2016-04-072542572522547,600254
2016-04-0626827424825436,500254
2016-04-052602602522538,600253
2016-04-042602662552638,400263
2016-04-0127627626126131,700261
2016-03-3127628027127613,900276
2016-03-3027828227627610,000276
2016-03-2927928627628410,600284
2016-03-2827528027428015,200280
2016-03-2527728027527515,400275
2016-03-2427928327627611,600276
2016-03-232852862802826,200282
2016-03-2228428527628511,800285
2016-03-1828828827828012,900280
2016-03-1727928627528311,800283
2016-03-1627327727327311,600273
2016-03-152772782732747,600274
2016-03-1427528027527710,900277
2016-03-1127327727227419,100274
2016-03-1027727927527615,500276
2016-03-0928028327327611,000276
2016-03-082822862792806,100280
2016-03-072872872822849,600284
2016-03-042812852802837,700283
2016-03-032722802722798,400279
2016-03-022782782722724,300272
2016-03-012702732662676,400267
2016-02-292772772702708,900270
2016-02-262702742702739,600273
2016-02-2527228127227610,300276
2016-02-2427127627127211,600272
2016-02-232812872752755,800275
2016-02-2227228826928622,300286
2016-02-192822822672749,600274
2016-02-1826827926327563,600275
2016-02-1726326625726258,700262
2016-02-1626828226626739,100267
2016-02-1527427526126816,900268
2016-02-12229275229274125,300274
2016-02-1029329528428523,000285
2016-02-0929829929029626,800296
2016-02-0830030229930113,100301
2016-02-0530530929930560,500305
2016-02-0431931930730714,000307
2016-02-033223243173209,500320
2016-02-023283283233255,500325
2016-02-0132432832232846,000328
2016-01-2930632730032413,500324
2016-01-283143143063061,800306
2016-01-2730730930130714,700307
2016-01-2631131130130412,900304
2016-01-253093193093199,900319
2016-01-2232232230231618,600316
2016-01-2131331730631625,500316
2016-01-2032332331431713,900317
2016-01-193153173133155,400315
2016-01-1832032331631822,200318
2016-01-153283353273304,300330
2016-01-1432633132332810,700328
2016-01-133393423333376,400337
2016-01-1234034033133645,600336
2016-01-0832133532133514,800335
2016-01-0732732832132110,200321
2016-01-063273333273289,200328
2016-01-053353353273328,900332
2016-01-0431933031932711,700327

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