8944 (株)ランドビジネス の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 268 | 274 | 268 | 273 | 20,600 | 273 |
2021-12-29 | 276 | 277 | 272 | 276 | 29,300 | 276 |
2021-12-28 | 266 | 275 | 266 | 275 | 44,900 | 275 |
2021-12-27 | 264 | 264 | 261 | 264 | 6,200 | 264 |
2021-12-24 | 266 | 268 | 263 | 263 | 15,400 | 263 |
2021-12-23 | 266 | 268 | 265 | 265 | 12,900 | 265 |
2021-12-22 | 259 | 274 | 259 | 268 | 97,000 | 268 |
2021-12-21 | 259 | 261 | 259 | 261 | 7,300 | 261 |
2021-12-20 | 263 | 263 | 259 | 259 | 16,700 | 259 |
2021-12-17 | 260 | 263 | 259 | 260 | 14,400 | 260 |
2021-12-16 | 261 | 265 | 261 | 263 | 15,000 | 263 |
2021-12-15 | 260 | 262 | 260 | 261 | 8,000 | 261 |
2021-12-14 | 261 | 262 | 260 | 262 | 8,500 | 262 |
2021-12-13 | 267 | 267 | 260 | 261 | 17,400 | 261 |
2021-12-10 | 262 | 262 | 260 | 260 | 15,600 | 260 |
2021-12-09 | 261 | 264 | 260 | 262 | 8,400 | 262 |
2021-12-08 | 260 | 262 | 258 | 262 | 16,600 | 262 |
2021-12-07 | 259 | 260 | 254 | 260 | 29,800 | 260 |
2021-12-06 | 257 | 257 | 253 | 253 | 12,000 | 253 |
2021-12-03 | 249 | 257 | 249 | 257 | 13,100 | 257 |
2021-12-02 | 246 | 250 | 245 | 248 | 25,000 | 248 |
2021-12-01 | 245 | 250 | 245 | 246 | 15,700 | 246 |
2021-11-30 | 247 | 251 | 247 | 247 | 23,200 | 247 |
2021-11-29 | 253 | 255 | 247 | 247 | 53,000 | 247 |
2021-11-26 | 260 | 260 | 255 | 255 | 37,300 | 255 |
2021-11-25 | 263 | 263 | 259 | 259 | 31,000 | 259 |
2021-11-24 | 262 | 264 | 261 | 261 | 11,000 | 261 |
2021-11-22 | 263 | 263 | 261 | 261 | 12,400 | 261 |
2021-11-19 | 267 | 267 | 264 | 264 | 8,700 | 264 |
2021-11-18 | 266 | 266 | 264 | 265 | 19,600 | 265 |
2021-11-17 | 267 | 267 | 265 | 265 | 13,000 | 265 |
2021-11-16 | 267 | 267 | 266 | 266 | 3,600 | 266 |
2021-11-15 | 268 | 268 | 266 | 266 | 13,700 | 266 |
2021-11-12 | 269 | 269 | 266 | 268 | 18,100 | 268 |
2021-11-11 | 268 | 270 | 266 | 268 | 42,000 | 268 |
2021-11-10 | 269 | 275 | 269 | 275 | 4,900 | 275 |
2021-11-09 | 275 | 276 | 268 | 270 | 28,200 | 270 |
2021-11-08 | 276 | 278 | 273 | 276 | 12,000 | 276 |
2021-11-05 | 275 | 277 | 273 | 275 | 11,900 | 275 |
2021-11-04 | 278 | 278 | 275 | 278 | 13,300 | 278 |
2021-11-02 | 276 | 276 | 275 | 275 | 5,300 | 275 |
2021-11-01 | 278 | 278 | 275 | 277 | 8,400 | 277 |
2021-10-29 | 276 | 276 | 272 | 276 | 10,100 | 276 |
2021-10-28 | 274 | 278 | 272 | 276 | 16,500 | 276 |
2021-10-27 | 281 | 281 | 272 | 274 | 36,900 | 274 |
2021-10-26 | 285 | 294 | 277 | 280 | 102,800 | 280 |
2021-10-25 | 266 | 305 | 264 | 287 | 409,700 | 287 |
2021-10-22 | 266 | 268 | 265 | 266 | 27,800 | 266 |
2021-10-21 | 269 | 269 | 267 | 267 | 29,500 | 267 |
2021-10-20 | 269 | 271 | 268 | 269 | 18,500 | 269 |
2021-10-19 | 269 | 269 | 268 | 268 | 5,800 | 268 |
2021-10-18 | 269 | 269 | 267 | 268 | 8,300 | 268 |
2021-10-15 | 268 | 269 | 267 | 268 | 17,700 | 268 |
2021-10-14 | 268 | 268 | 267 | 268 | 14,700 | 268 |
2021-10-13 | 270 | 270 | 266 | 268 | 20,600 | 268 |
2021-10-12 | 268 | 271 | 268 | 269 | 23,800 | 269 |
2021-10-11 | 268 | 269 | 267 | 269 | 6,500 | 269 |
2021-10-08 | 269 | 269 | 268 | 268 | 5,000 | 268 |
2021-10-07 | 267 | 268 | 266 | 267 | 11,400 | 267 |
2021-10-06 | 267 | 268 | 267 | 267 | 9,900 | 267 |
2021-10-05 | 268 | 268 | 265 | 266 | 25,100 | 266 |
2021-10-04 | 270 | 270 | 268 | 268 | 6,600 | 268 |
2021-10-01 | 270 | 270 | 268 | 269 | 37,400 | 269 |
2021-09-30 | 271 | 271 | 270 | 270 | 14,100 | 270 |
2021-09-29 | 270 | 272 | 268 | 271 | 29,400 | 271 |
2021-09-28 | 273 | 273 | 271 | 273 | 16,700 | 273 |
2021-09-27 | 274 | 277 | 273 | 273 | 22,200 | 273 |
2021-09-24 | 271 | 273 | 270 | 273 | 26,300 | 273 |
2021-09-22 | 270 | 270 | 269 | 270 | 33,500 | 270 |
2021-09-21 | 269 | 270 | 267 | 270 | 75,200 | 270 |
2021-09-17 | 270 | 273 | 270 | 272 | 75,200 | 272 |
2021-09-16 | 271 | 271 | 269 | 270 | 91,300 | 270 |
2021-09-15 | 271 | 272 | 271 | 271 | 35,400 | 271 |
2021-09-14 | 272 | 273 | 270 | 272 | 66,900 | 272 |
2021-09-13 | 270 | 272 | 269 | 272 | 70,400 | 272 |
2021-09-10 | 268 | 270 | 267 | 270 | 34,800 | 270 |
2021-09-09 | 269 | 270 | 267 | 269 | 64,200 | 269 |
2021-09-08 | 271 | 271 | 269 | 270 | 33,800 | 270 |
2021-09-07 | 271 | 273 | 269 | 270 | 65,200 | 270 |
2021-09-06 | 270 | 272 | 269 | 271 | 48,500 | 271 |
2021-09-03 | 267 | 269 | 266 | 269 | 25,200 | 269 |
2021-09-02 | 270 | 270 | 266 | 266 | 26,900 | 266 |
2021-09-01 | 270 | 270 | 268 | 269 | 17,600 | 269 |
2021-08-31 | 269 | 270 | 268 | 269 | 18,300 | 269 |
2021-08-30 | 271 | 271 | 269 | 269 | 19,700 | 269 |
2021-08-27 | 267 | 271 | 266 | 269 | 22,700 | 269 |
2021-08-26 | 268 | 269 | 265 | 266 | 18,500 | 266 |
2021-08-25 | 269 | 269 | 266 | 268 | 14,800 | 268 |
2021-08-24 | 264 | 269 | 263 | 269 | 14,500 | 269 |
2021-08-23 | 267 | 268 | 261 | 262 | 20,300 | 262 |
2021-08-20 | 266 | 267 | 261 | 265 | 22,200 | 265 |
2021-08-19 | 269 | 269 | 261 | 261 | 48,200 | 261 |
2021-08-18 | 270 | 271 | 267 | 268 | 18,100 | 268 |
2021-08-17 | 271 | 274 | 267 | 268 | 25,100 | 268 |
2021-08-16 | 277 | 277 | 271 | 271 | 43,800 | 271 |
2021-08-13 | 278 | 278 | 274 | 276 | 25,100 | 276 |
2021-08-12 | 279 | 279 | 274 | 276 | 56,500 | 276 |
2021-08-11 | 285 | 285 | 265 | 271 | 215,900 | 271 |
2021-08-10 | 307 | 307 | 283 | 283 | 96,100 | 283 |
2021-08-06 | 326 | 326 | 300 | 304 | 39,600 | 304 |
2021-08-05 | 317 | 322 | 315 | 318 | 5,700 | 318 |
2021-08-04 | 329 | 332 | 318 | 318 | 33,900 | 318 |
2021-08-03 | 330 | 332 | 329 | 329 | 1,400 | 329 |
2021-08-02 | 328 | 330 | 325 | 330 | 5,400 | 330 |
2021-07-30 | 330 | 331 | 323 | 323 | 4,900 | 323 |
2021-07-29 | 326 | 326 | 325 | 326 | 3,700 | 326 |
2021-07-28 | 328 | 328 | 325 | 326 | 4,500 | 326 |
2021-07-27 | 327 | 331 | 326 | 328 | 5,200 | 328 |
2021-07-26 | 336 | 336 | 324 | 325 | 9,800 | 325 |
2021-07-21 | 321 | 329 | 321 | 329 | 16,300 | 329 |
2021-07-20 | 330 | 330 | 321 | 321 | 8,300 | 321 |
2021-07-19 | 326 | 330 | 322 | 322 | 14,000 | 322 |
2021-07-16 | 326 | 328 | 326 | 326 | 5,000 | 326 |
2021-07-15 | 330 | 330 | 326 | 326 | 9,300 | 326 |
2021-07-14 | 331 | 331 | 328 | 330 | 2,400 | 330 |
2021-07-13 | 329 | 331 | 327 | 331 | 13,700 | 331 |
2021-07-12 | 334 | 335 | 327 | 330 | 10,900 | 330 |
2021-07-09 | 330 | 331 | 327 | 327 | 20,200 | 327 |
2021-07-08 | 342 | 342 | 330 | 330 | 42,000 | 330 |
2021-07-07 | 340 | 340 | 339 | 339 | 5,500 | 339 |
2021-07-06 | 341 | 344 | 341 | 342 | 5,200 | 342 |
2021-07-05 | 344 | 346 | 341 | 341 | 10,300 | 341 |
2021-07-02 | 349 | 350 | 344 | 346 | 3,700 | 346 |
2021-07-01 | 352 | 352 | 340 | 342 | 7,000 | 342 |
2021-06-30 | 354 | 354 | 349 | 349 | 2,100 | 349 |
2021-06-29 | 357 | 357 | 351 | 351 | 7,300 | 351 |
2021-06-28 | 362 | 362 | 356 | 357 | 13,900 | 357 |
2021-06-25 | 345 | 359 | 345 | 359 | 3,800 | 359 |
2021-06-24 | 344 | 348 | 343 | 345 | 10,900 | 345 |
2021-06-23 | 347 | 347 | 344 | 344 | 1,600 | 344 |
2021-06-22 | 354 | 354 | 347 | 347 | 14,400 | 347 |
2021-06-21 | 350 | 350 | 339 | 339 | 15,700 | 339 |
2021-06-18 | 365 | 365 | 350 | 352 | 16,200 | 352 |
2021-06-17 | 358 | 360 | 355 | 355 | 9,600 | 355 |
2021-06-16 | 362 | 362 | 358 | 360 | 4,900 | 360 |
2021-06-15 | 359 | 363 | 359 | 362 | 2,700 | 362 |
2021-06-14 | 362 | 362 | 359 | 361 | 2,000 | 361 |
2021-06-11 | 370 | 370 | 361 | 361 | 22,800 | 361 |
2021-06-10 | 362 | 363 | 359 | 362 | 9,800 | 362 |
2021-06-09 | 372 | 372 | 362 | 362 | 7,400 | 362 |
2021-06-08 | 372 | 375 | 372 | 373 | 2,200 | 373 |
2021-06-07 | 371 | 376 | 371 | 372 | 17,600 | 372 |
2021-06-04 | 381 | 381 | 375 | 375 | 7,000 | 375 |
2021-06-03 | 383 | 383 | 378 | 381 | 7,700 | 381 |
2021-06-02 | 371 | 383 | 371 | 383 | 26,700 | 383 |
2021-06-01 | 369 | 373 | 365 | 373 | 15,000 | 373 |
2021-05-31 | 358 | 377 | 358 | 368 | 77,900 | 368 |
2021-05-28 | 359 | 361 | 355 | 361 | 17,800 | 361 |
2021-05-27 | 360 | 360 | 355 | 355 | 5,000 | 355 |
2021-05-26 | 356 | 361 | 356 | 360 | 10,000 | 360 |
2021-05-25 | 360 | 360 | 357 | 359 | 4,100 | 359 |
2021-05-24 | 354 | 360 | 353 | 360 | 13,500 | 360 |
2021-05-21 | 355 | 357 | 354 | 354 | 6,700 | 354 |
2021-05-20 | 352 | 356 | 352 | 355 | 7,600 | 355 |
2021-05-19 | 350 | 355 | 348 | 354 | 21,800 | 354 |
2021-05-18 | 347 | 352 | 347 | 352 | 6,300 | 352 |
2021-05-17 | 356 | 356 | 350 | 350 | 4,300 | 350 |
2021-05-14 | 354 | 354 | 343 | 349 | 14,300 | 349 |
2021-05-13 | 350 | 350 | 342 | 342 | 22,100 | 342 |
2021-05-12 | 384 | 385 | 350 | 350 | 84,200 | 350 |
2021-05-11 | 402 | 402 | 388 | 388 | 9,000 | 388 |
2021-05-10 | 401 | 402 | 398 | 402 | 6,800 | 402 |
2021-05-07 | 390 | 395 | 389 | 394 | 6,400 | 394 |
2021-05-06 | 397 | 406 | 390 | 390 | 23,500 | 390 |
2021-04-30 | 381 | 402 | 381 | 402 | 104,400 | 402 |
2021-04-28 | 353 | 384 | 353 | 384 | 88,200 | 384 |
2021-04-27 | 361 | 363 | 353 | 353 | 18,100 | 353 |
2021-04-26 | 367 | 383 | 360 | 361 | 17,600 | 361 |
2021-04-23 | 371 | 372 | 367 | 368 | 7,500 | 368 |
2021-04-22 | 373 | 375 | 367 | 371 | 14,800 | 371 |
2021-04-21 | 378 | 381 | 372 | 373 | 18,200 | 373 |
2021-04-20 | 381 | 386 | 378 | 379 | 18,100 | 379 |
2021-04-19 | 380 | 388 | 377 | 377 | 7,800 | 377 |
2021-04-16 | 384 | 388 | 378 | 378 | 9,800 | 378 |
2021-04-15 | 384 | 388 | 381 | 384 | 7,100 | 384 |
2021-04-14 | 377 | 390 | 377 | 387 | 24,000 | 387 |
2021-04-13 | 378 | 387 | 378 | 382 | 19,300 | 382 |
2021-04-12 | 378 | 385 | 377 | 383 | 14,000 | 383 |
2021-04-09 | 381 | 393 | 378 | 378 | 46,400 | 378 |
2021-04-08 | 393 | 394 | 377 | 379 | 43,700 | 379 |
2021-04-07 | 392 | 397 | 390 | 397 | 12,400 | 397 |
2021-04-06 | 405 | 405 | 390 | 392 | 29,000 | 392 |
2021-04-05 | 404 | 407 | 402 | 405 | 12,300 | 405 |
2021-04-02 | 418 | 418 | 406 | 412 | 9,900 | 412 |
2021-04-01 | 413 | 416 | 405 | 406 | 40,800 | 406 |
2021-03-31 | 407 | 409 | 404 | 405 | 16,400 | 405 |
2021-03-30 | 404 | 410 | 404 | 409 | 16,000 | 409 |
2021-03-29 | 421 | 421 | 407 | 412 | 41,700 | 412 |
2021-03-26 | 409 | 415 | 403 | 408 | 43,400 | 408 |
2021-03-25 | 390 | 402 | 387 | 402 | 30,200 | 402 |
2021-03-24 | 393 | 393 | 382 | 384 | 21,700 | 384 |
2021-03-23 | 397 | 397 | 389 | 391 | 13,200 | 391 |
2021-03-22 | 391 | 395 | 388 | 394 | 24,200 | 394 |
2021-03-19 | 401 | 401 | 383 | 394 | 81,300 | 394 |
2021-03-18 | 412 | 416 | 403 | 403 | 34,700 | 403 |
2021-03-17 | 413 | 413 | 410 | 413 | 35,000 | 413 |
2021-03-16 | 408 | 410 | 401 | 410 | 43,300 | 410 |
2021-03-15 | 411 | 417 | 400 | 405 | 68,500 | 405 |
2021-03-12 | 403 | 418 | 399 | 410 | 296,100 | 410 |
2021-03-11 | 353 | 430 | 351 | 391 | 965,900 | 391 |
2021-03-10 | 360 | 360 | 348 | 350 | 17,200 | 350 |
2021-03-09 | 348 | 355 | 344 | 355 | 34,400 | 355 |
2021-03-08 | 355 | 355 | 342 | 343 | 15,900 | 343 |
2021-03-05 | 356 | 356 | 346 | 350 | 31,400 | 350 |
2021-03-04 | 360 | 361 | 352 | 355 | 18,000 | 355 |
2021-03-03 | 366 | 369 | 362 | 364 | 14,500 | 364 |
2021-03-02 | 366 | 370 | 364 | 367 | 12,800 | 367 |
2021-03-01 | 370 | 370 | 362 | 366 | 17,700 | 366 |
2021-02-26 | 360 | 368 | 356 | 364 | 57,500 | 364 |
2021-02-25 | 371 | 371 | 359 | 359 | 52,600 | 359 |
2021-02-24 | 367 | 376 | 365 | 372 | 30,300 | 372 |
2021-02-22 | 370 | 372 | 364 | 368 | 52,000 | 368 |
2021-02-19 | 370 | 374 | 361 | 370 | 65,000 | 370 |
2021-02-18 | 350 | 370 | 348 | 362 | 161,400 | 362 |
2021-02-17 | 345 | 351 | 342 | 348 | 106,600 | 348 |
2021-02-16 | 344 | 344 | 340 | 344 | 93,800 | 344 |
2021-02-15 | 340 | 344 | 337 | 343 | 44,700 | 343 |
2021-02-12 | 341 | 342 | 338 | 338 | 29,400 | 338 |
2021-02-10 | 339 | 341 | 338 | 340 | 20,400 | 340 |
2021-02-09 | 339 | 342 | 335 | 339 | 35,300 | 339 |
2021-02-08 | 340 | 341 | 337 | 339 | 55,200 | 339 |
2021-02-05 | 339 | 343 | 335 | 335 | 25,100 | 335 |
2021-02-04 | 333 | 339 | 333 | 336 | 13,100 | 336 |
2021-02-03 | 336 | 337 | 334 | 336 | 12,400 | 336 |
2021-02-02 | 333 | 336 | 333 | 333 | 11,200 | 333 |
2021-02-01 | 326 | 334 | 326 | 331 | 14,200 | 331 |
2021-01-29 | 330 | 334 | 325 | 325 | 14,200 | 325 |
2021-01-28 | 323 | 334 | 321 | 334 | 26,400 | 334 |
2021-01-27 | 332 | 332 | 328 | 329 | 14,700 | 329 |
2021-01-26 | 335 | 335 | 330 | 331 | 15,800 | 331 |
2021-01-25 | 332 | 334 | 329 | 333 | 8,400 | 333 |
2021-01-22 | 334 | 337 | 332 | 332 | 18,600 | 332 |
2021-01-21 | 335 | 335 | 333 | 334 | 10,000 | 334 |
2021-01-20 | 338 | 339 | 333 | 334 | 21,000 | 334 |
2021-01-19 | 331 | 335 | 331 | 333 | 13,600 | 333 |
2021-01-18 | 330 | 332 | 328 | 330 | 7,200 | 330 |
2021-01-15 | 328 | 330 | 327 | 330 | 9,700 | 330 |
2021-01-14 | 332 | 335 | 325 | 328 | 32,000 | 328 |
2021-01-13 | 332 | 337 | 329 | 330 | 28,300 | 330 |
2021-01-12 | 331 | 336 | 331 | 332 | 24,100 | 332 |
2021-01-08 | 328 | 336 | 328 | 330 | 30,300 | 330 |
2021-01-07 | 329 | 332 | 325 | 328 | 38,800 | 328 |
2021-01-06 | 324 | 327 | 322 | 326 | 23,500 | 326 |
2021-01-05 | 322 | 325 | 320 | 321 | 17,300 | 321 |
2021-01-04 | 322 | 325 | 319 | 323 | 46,500 | 323 |
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