8944 (株)ランドビジネス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 223 | 225 | 222 | 222 | 10,100 | 222 |
| 2022-12-29 | 223 | 223 | 222 | 223 | 4,900 | 223 |
| 2022-12-28 | 219 | 222 | 219 | 221 | 15,800 | 221 |
| 2022-12-27 | 219 | 222 | 219 | 222 | 13,300 | 222 |
| 2022-12-26 | 221 | 223 | 220 | 220 | 12,200 | 220 |
| 2022-12-23 | 223 | 225 | 221 | 221 | 5,200 | 221 |
| 2022-12-22 | 221 | 225 | 221 | 224 | 10,600 | 224 |
| 2022-12-21 | 224 | 224 | 222 | 222 | 10,800 | 222 |
| 2022-12-20 | 226 | 227 | 218 | 222 | 34,900 | 222 |
| 2022-12-19 | 226 | 226 | 224 | 225 | 13,200 | 225 |
| 2022-12-16 | 230 | 230 | 225 | 225 | 6,000 | 225 |
| 2022-12-15 | 225 | 229 | 225 | 228 | 4,800 | 228 |
| 2022-12-14 | 226 | 228 | 224 | 225 | 13,500 | 225 |
| 2022-12-13 | 230 | 230 | 225 | 225 | 11,000 | 225 |
| 2022-12-12 | 224 | 228 | 224 | 226 | 8,700 | 226 |
| 2022-12-09 | 231 | 231 | 229 | 230 | 9,400 | 230 |
| 2022-12-08 | 229 | 231 | 225 | 229 | 19,600 | 229 |
| 2022-12-07 | 228 | 230 | 228 | 229 | 4,600 | 229 |
| 2022-12-06 | 231 | 231 | 229 | 229 | 4,800 | 229 |
| 2022-12-05 | 229 | 230 | 228 | 229 | 5,500 | 229 |
| 2022-12-02 | 229 | 231 | 228 | 228 | 5,100 | 228 |
| 2022-12-01 | 228 | 231 | 228 | 229 | 9,100 | 229 |
| 2022-11-30 | 231 | 231 | 228 | 228 | 37,600 | 228 |
| 2022-11-29 | 233 | 233 | 230 | 231 | 5,900 | 231 |
| 2022-11-28 | 230 | 232 | 230 | 232 | 7,200 | 232 |
| 2022-11-25 | 234 | 234 | 231 | 231 | 6,200 | 231 |
| 2022-11-24 | 234 | 234 | 231 | 234 | 14,300 | 234 |
| 2022-11-22 | 234 | 234 | 228 | 232 | 27,400 | 232 |
| 2022-11-21 | 233 | 233 | 232 | 232 | 5,200 | 232 |
| 2022-11-18 | 230 | 232 | 229 | 230 | 9,200 | 230 |
| 2022-11-17 | 225 | 230 | 225 | 230 | 6,500 | 230 |
| 2022-11-16 | 226 | 228 | 226 | 226 | 8,100 | 226 |
| 2022-11-15 | 227 | 228 | 226 | 228 | 4,800 | 228 |
| 2022-11-14 | 228 | 228 | 225 | 226 | 15,400 | 226 |
| 2022-11-11 | 224 | 228 | 223 | 228 | 19,900 | 228 |
| 2022-11-10 | 222 | 225 | 222 | 224 | 10,800 | 224 |
| 2022-11-09 | 225 | 225 | 222 | 223 | 7,200 | 223 |
| 2022-11-08 | 225 | 225 | 222 | 224 | 9,400 | 224 |
| 2022-11-07 | 223 | 225 | 223 | 225 | 4,200 | 225 |
| 2022-11-04 | 226 | 226 | 222 | 222 | 9,600 | 222 |
| 2022-11-02 | 224 | 224 | 222 | 222 | 5,800 | 222 |
| 2022-11-01 | 220 | 224 | 220 | 222 | 5,000 | 222 |
| 2022-10-31 | 220 | 223 | 220 | 220 | 13,500 | 220 |
| 2022-10-28 | 223 | 224 | 219 | 219 | 54,400 | 219 |
| 2022-10-27 | 226 | 226 | 224 | 224 | 7,100 | 224 |
| 2022-10-26 | 227 | 227 | 222 | 226 | 10,700 | 226 |
| 2022-10-25 | 228 | 228 | 225 | 227 | 7,400 | 227 |
| 2022-10-24 | 222 | 226 | 222 | 225 | 7,700 | 225 |
| 2022-10-21 | 223 | 226 | 223 | 224 | 6,200 | 224 |
| 2022-10-20 | 229 | 229 | 223 | 223 | 9,000 | 223 |
| 2022-10-19 | 221 | 226 | 221 | 226 | 10,200 | 226 |
| 2022-10-18 | 221 | 223 | 221 | 221 | 6,600 | 221 |
| 2022-10-17 | 222 | 222 | 220 | 221 | 9,400 | 221 |
| 2022-10-14 | 221 | 221 | 219 | 221 | 7,700 | 221 |
| 2022-10-13 | 218 | 221 | 218 | 219 | 6,000 | 219 |
| 2022-10-12 | 218 | 220 | 218 | 220 | 12,400 | 220 |
| 2022-10-11 | 221 | 221 | 218 | 218 | 9,700 | 218 |
| 2022-10-07 | 220 | 222 | 219 | 219 | 27,500 | 219 |
| 2022-10-06 | 220 | 222 | 220 | 221 | 13,300 | 221 |
| 2022-10-05 | 224 | 224 | 220 | 221 | 10,700 | 221 |
| 2022-10-04 | 218 | 225 | 218 | 221 | 10,000 | 221 |
| 2022-10-03 | 222 | 222 | 215 | 217 | 27,300 | 217 |
| 2022-09-30 | 226 | 226 | 222 | 222 | 18,900 | 222 |
| 2022-09-29 | 223 | 226 | 223 | 226 | 13,400 | 226 |
| 2022-09-28 | 227 | 227 | 225 | 227 | 18,600 | 227 |
| 2022-09-27 | 226 | 229 | 226 | 227 | 8,500 | 227 |
| 2022-09-26 | 230 | 230 | 227 | 227 | 49,800 | 227 |
| 2022-09-22 | 230 | 232 | 230 | 230 | 5,000 | 230 |
| 2022-09-21 | 232 | 233 | 231 | 231 | 10,600 | 231 |
| 2022-09-20 | 235 | 235 | 231 | 231 | 11,600 | 231 |
| 2022-09-16 | 232 | 232 | 231 | 231 | 7,800 | 231 |
| 2022-09-15 | 233 | 233 | 232 | 233 | 4,400 | 233 |
| 2022-09-14 | 233 | 234 | 233 | 233 | 5,900 | 233 |
| 2022-09-13 | 234 | 235 | 234 | 234 | 4,300 | 234 |
| 2022-09-12 | 233 | 235 | 232 | 235 | 4,700 | 235 |
| 2022-09-09 | 231 | 233 | 231 | 232 | 17,800 | 232 |
| 2022-09-08 | 232 | 233 | 232 | 232 | 12,800 | 232 |
| 2022-09-07 | 233 | 235 | 233 | 233 | 5,000 | 233 |
| 2022-09-06 | 233 | 235 | 232 | 234 | 8,200 | 234 |
| 2022-09-05 | 232 | 234 | 232 | 234 | 7,800 | 234 |
| 2022-09-02 | 233 | 234 | 232 | 232 | 12,400 | 232 |
| 2022-09-01 | 235 | 235 | 233 | 233 | 14,600 | 233 |
| 2022-08-31 | 237 | 237 | 235 | 235 | 7,200 | 235 |
| 2022-08-30 | 243 | 243 | 235 | 237 | 25,700 | 237 |
| 2022-08-29 | 236 | 245 | 235 | 243 | 24,800 | 243 |
| 2022-08-26 | 236 | 241 | 236 | 239 | 28,000 | 239 |
| 2022-08-25 | 232 | 236 | 232 | 236 | 5,100 | 236 |
| 2022-08-24 | 234 | 234 | 231 | 233 | 10,500 | 233 |
| 2022-08-23 | 232 | 234 | 232 | 232 | 10,700 | 232 |
| 2022-08-22 | 233 | 236 | 232 | 232 | 9,500 | 232 |
| 2022-08-19 | 238 | 238 | 234 | 234 | 4,900 | 234 |
| 2022-08-18 | 232 | 235 | 232 | 233 | 4,200 | 233 |
| 2022-08-17 | 235 | 235 | 232 | 233 | 10,200 | 233 |
| 2022-08-16 | 233 | 239 | 233 | 234 | 5,700 | 234 |
| 2022-08-15 | 232 | 235 | 232 | 233 | 7,600 | 233 |
| 2022-08-12 | 235 | 239 | 234 | 239 | 10,500 | 239 |
| 2022-08-10 | 233 | 235 | 232 | 232 | 17,800 | 232 |
| 2022-08-09 | 236 | 238 | 233 | 238 | 8,400 | 238 |
| 2022-08-08 | 234 | 238 | 234 | 236 | 4,100 | 236 |
| 2022-08-05 | 237 | 239 | 236 | 238 | 3,700 | 238 |
| 2022-08-04 | 240 | 242 | 235 | 237 | 32,200 | 237 |
| 2022-08-03 | 237 | 244 | 234 | 243 | 48,300 | 243 |
| 2022-08-02 | 233 | 238 | 233 | 236 | 16,600 | 236 |
| 2022-08-01 | 233 | 234 | 231 | 234 | 12,100 | 234 |
| 2022-07-29 | 230 | 233 | 230 | 233 | 8,800 | 233 |
| 2022-07-28 | 231 | 231 | 230 | 231 | 13,400 | 231 |
| 2022-07-27 | 230 | 232 | 230 | 231 | 8,300 | 231 |
| 2022-07-26 | 231 | 231 | 229 | 231 | 8,900 | 231 |
| 2022-07-25 | 230 | 231 | 229 | 231 | 13,400 | 231 |
| 2022-07-22 | 231 | 231 | 228 | 229 | 51,300 | 229 |
| 2022-07-21 | 230 | 231 | 229 | 231 | 20,500 | 231 |
| 2022-07-20 | 230 | 230 | 228 | 229 | 15,100 | 229 |
| 2022-07-19 | 229 | 230 | 228 | 230 | 8,900 | 230 |
| 2022-07-15 | 230 | 230 | 227 | 228 | 11,900 | 228 |
| 2022-07-14 | 226 | 229 | 226 | 229 | 10,400 | 229 |
| 2022-07-13 | 227 | 228 | 226 | 227 | 8,400 | 227 |
| 2022-07-12 | 229 | 229 | 227 | 227 | 15,000 | 227 |
| 2022-07-11 | 227 | 229 | 227 | 228 | 18,300 | 228 |
| 2022-07-08 | 227 | 229 | 227 | 227 | 18,100 | 227 |
| 2022-07-07 | 228 | 229 | 227 | 227 | 39,800 | 227 |
| 2022-07-06 | 227 | 229 | 226 | 228 | 20,600 | 228 |
| 2022-07-05 | 228 | 228 | 226 | 227 | 52,300 | 227 |
| 2022-07-04 | 231 | 231 | 225 | 229 | 41,000 | 229 |
| 2022-07-01 | 228 | 230 | 228 | 229 | 25,200 | 229 |
| 2022-06-30 | 229 | 231 | 228 | 228 | 29,500 | 228 |
| 2022-06-29 | 236 | 236 | 228 | 228 | 62,300 | 228 |
| 2022-06-28 | 236 | 236 | 234 | 235 | 5,400 | 235 |
| 2022-06-27 | 234 | 235 | 232 | 234 | 6,500 | 234 |
| 2022-06-24 | 234 | 235 | 233 | 233 | 5,600 | 233 |
| 2022-06-23 | 233 | 235 | 233 | 235 | 6,600 | 235 |
| 2022-06-22 | 238 | 268 | 230 | 230 | 168,200 | 230 |
| 2022-06-21 | 231 | 233 | 230 | 230 | 6,600 | 230 |
| 2022-06-20 | 231 | 232 | 228 | 228 | 28,500 | 228 |
| 2022-06-17 | 231 | 242 | 228 | 242 | 48,100 | 242 |
| 2022-06-16 | 235 | 236 | 234 | 236 | 7,300 | 236 |
| 2022-06-15 | 236 | 236 | 233 | 233 | 8,800 | 233 |
| 2022-06-14 | 236 | 236 | 232 | 234 | 21,900 | 234 |
| 2022-06-13 | 236 | 237 | 234 | 235 | 22,200 | 235 |
| 2022-06-10 | 239 | 240 | 237 | 237 | 10,600 | 237 |
| 2022-06-09 | 239 | 241 | 238 | 240 | 16,400 | 240 |
| 2022-06-08 | 241 | 241 | 238 | 239 | 23,300 | 239 |
| 2022-06-07 | 241 | 242 | 241 | 242 | 6,400 | 242 |
| 2022-06-06 | 241 | 241 | 240 | 240 | 4,700 | 240 |
| 2022-06-03 | 239 | 241 | 238 | 241 | 6,000 | 241 |
| 2022-06-02 | 239 | 240 | 238 | 238 | 7,400 | 238 |
| 2022-06-01 | 239 | 240 | 238 | 239 | 11,800 | 239 |
| 2022-05-31 | 239 | 240 | 237 | 237 | 20,500 | 237 |
| 2022-05-30 | 244 | 244 | 237 | 237 | 39,900 | 237 |
| 2022-05-27 | 243 | 243 | 239 | 241 | 6,700 | 241 |
| 2022-05-26 | 242 | 244 | 239 | 239 | 14,900 | 239 |
| 2022-05-25 | 239 | 243 | 239 | 242 | 9,300 | 242 |
| 2022-05-24 | 238 | 240 | 238 | 238 | 3,000 | 238 |
| 2022-05-23 | 241 | 241 | 238 | 241 | 10,000 | 241 |
| 2022-05-20 | 240 | 241 | 238 | 241 | 16,500 | 241 |
| 2022-05-19 | 237 | 240 | 237 | 239 | 4,000 | 239 |
| 2022-05-18 | 239 | 240 | 238 | 240 | 5,700 | 240 |
| 2022-05-17 | 240 | 241 | 238 | 240 | 4,300 | 240 |
| 2022-05-16 | 238 | 240 | 238 | 240 | 5,200 | 240 |
| 2022-05-13 | 237 | 239 | 236 | 238 | 5,800 | 238 |
| 2022-05-12 | 236 | 238 | 236 | 236 | 24,100 | 236 |
| 2022-05-11 | 236 | 238 | 236 | 236 | 7,800 | 236 |
| 2022-05-10 | 237 | 238 | 236 | 236 | 16,400 | 236 |
| 2022-05-09 | 238 | 240 | 237 | 237 | 10,200 | 237 |
| 2022-05-06 | 239 | 239 | 238 | 238 | 11,000 | 238 |
| 2022-05-02 | 240 | 241 | 238 | 240 | 12,600 | 240 |
| 2022-04-28 | 238 | 240 | 237 | 240 | 12,400 | 240 |
| 2022-04-27 | 240 | 242 | 237 | 237 | 41,200 | 237 |
| 2022-04-26 | 242 | 243 | 241 | 241 | 6,600 | 241 |
| 2022-04-25 | 241 | 245 | 240 | 240 | 13,900 | 240 |
| 2022-04-22 | 250 | 250 | 244 | 244 | 15,600 | 244 |
| 2022-04-21 | 242 | 248 | 241 | 248 | 23,300 | 248 |
| 2022-04-20 | 240 | 242 | 238 | 242 | 13,500 | 242 |
| 2022-04-19 | 239 | 239 | 238 | 238 | 11,900 | 238 |
| 2022-04-18 | 238 | 241 | 238 | 239 | 5,300 | 239 |
| 2022-04-15 | 237 | 240 | 237 | 238 | 15,400 | 238 |
| 2022-04-14 | 237 | 239 | 237 | 239 | 10,100 | 239 |
| 2022-04-13 | 237 | 238 | 236 | 236 | 24,800 | 236 |
| 2022-04-12 | 241 | 241 | 236 | 236 | 36,200 | 236 |
| 2022-04-11 | 238 | 239 | 237 | 239 | 9,900 | 239 |
| 2022-04-08 | 238 | 239 | 236 | 238 | 28,900 | 238 |
| 2022-04-07 | 239 | 239 | 236 | 238 | 23,100 | 238 |
| 2022-04-06 | 241 | 243 | 236 | 239 | 90,000 | 239 |
| 2022-04-05 | 252 | 252 | 240 | 241 | 70,600 | 241 |
| 2022-04-04 | 252 | 252 | 245 | 245 | 22,900 | 245 |
| 2022-04-01 | 250 | 251 | 246 | 251 | 17,100 | 251 |
| 2022-03-31 | 250 | 252 | 248 | 250 | 25,200 | 250 |
| 2022-03-30 | 253 | 253 | 248 | 251 | 33,600 | 251 |
| 2022-03-29 | 259 | 259 | 248 | 250 | 118,600 | 250 |
| 2022-03-28 | 245 | 315 | 242 | 251 | 767,800 | 251 |
| 2022-03-25 | 243 | 244 | 242 | 243 | 7,800 | 243 |
| 2022-03-24 | 245 | 245 | 242 | 244 | 7,600 | 244 |
| 2022-03-23 | 242 | 245 | 242 | 244 | 17,500 | 244 |
| 2022-03-22 | 245 | 245 | 240 | 242 | 9,200 | 242 |
| 2022-03-18 | 245 | 245 | 242 | 242 | 11,500 | 242 |
| 2022-03-17 | 243 | 245 | 241 | 242 | 11,400 | 242 |
| 2022-03-16 | 245 | 245 | 239 | 240 | 27,500 | 240 |
| 2022-03-15 | 241 | 247 | 240 | 242 | 25,200 | 242 |
| 2022-03-14 | 244 | 267 | 239 | 241 | 120,000 | 241 |
| 2022-03-11 | 237 | 239 | 236 | 236 | 10,300 | 236 |
| 2022-03-10 | 236 | 239 | 236 | 239 | 5,600 | 239 |
| 2022-03-09 | 245 | 245 | 236 | 236 | 7,000 | 236 |
| 2022-03-08 | 236 | 246 | 235 | 237 | 7,700 | 237 |
| 2022-03-07 | 240 | 242 | 236 | 236 | 17,200 | 236 |
| 2022-03-04 | 243 | 244 | 240 | 240 | 9,100 | 240 |
| 2022-03-03 | 243 | 245 | 243 | 243 | 5,900 | 243 |
| 2022-03-02 | 246 | 247 | 243 | 243 | 12,100 | 243 |
| 2022-03-01 | 243 | 247 | 243 | 246 | 8,400 | 246 |
| 2022-02-28 | 243 | 245 | 243 | 243 | 8,800 | 243 |
| 2022-02-25 | 236 | 242 | 236 | 239 | 17,300 | 239 |
| 2022-02-24 | 243 | 243 | 234 | 236 | 19,100 | 236 |
| 2022-02-22 | 239 | 240 | 238 | 239 | 16,100 | 239 |
| 2022-02-21 | 240 | 240 | 239 | 239 | 9,500 | 239 |
| 2022-02-18 | 244 | 244 | 239 | 240 | 23,300 | 240 |
| 2022-02-17 | 243 | 245 | 242 | 243 | 9,600 | 243 |
| 2022-02-16 | 243 | 247 | 243 | 246 | 13,300 | 246 |
| 2022-02-15 | 244 | 246 | 244 | 245 | 9,500 | 245 |
| 2022-02-14 | 244 | 247 | 244 | 244 | 6,600 | 244 |
| 2022-02-10 | 244 | 249 | 244 | 249 | 14,000 | 249 |
| 2022-02-09 | 250 | 250 | 243 | 250 | 26,400 | 250 |
| 2022-02-08 | 242 | 249 | 242 | 249 | 13,700 | 249 |
| 2022-02-07 | 244 | 244 | 242 | 242 | 19,400 | 242 |
| 2022-02-04 | 246 | 247 | 244 | 245 | 5,100 | 245 |
| 2022-02-03 | 249 | 249 | 247 | 247 | 8,100 | 247 |
| 2022-02-02 | 247 | 250 | 246 | 250 | 10,700 | 250 |
| 2022-02-01 | 243 | 248 | 243 | 247 | 20,800 | 247 |
| 2022-01-31 | 241 | 246 | 241 | 245 | 3,700 | 245 |
| 2022-01-28 | 244 | 249 | 240 | 241 | 47,800 | 241 |
| 2022-01-27 | 255 | 255 | 238 | 239 | 105,300 | 239 |
| 2022-01-26 | 254 | 259 | 251 | 254 | 18,900 | 254 |
| 2022-01-25 | 256 | 264 | 254 | 254 | 24,900 | 254 |
| 2022-01-24 | 255 | 258 | 255 | 258 | 6,500 | 258 |
| 2022-01-21 | 259 | 260 | 257 | 259 | 16,800 | 259 |
| 2022-01-20 | 268 | 268 | 259 | 259 | 24,600 | 259 |
| 2022-01-19 | 265 | 267 | 259 | 260 | 39,900 | 260 |
| 2022-01-18 | 268 | 270 | 267 | 267 | 7,600 | 267 |
| 2022-01-17 | 269 | 271 | 268 | 269 | 15,000 | 269 |
| 2022-01-14 | 271 | 271 | 268 | 271 | 14,700 | 271 |
| 2022-01-13 | 274 | 275 | 270 | 271 | 13,600 | 271 |
| 2022-01-12 | 273 | 274 | 272 | 274 | 16,200 | 274 |
| 2022-01-11 | 273 | 273 | 268 | 268 | 11,400 | 268 |
| 2022-01-07 | 271 | 273 | 268 | 270 | 11,500 | 270 |
| 2022-01-06 | 271 | 273 | 270 | 270 | 6,100 | 270 |
| 2022-01-05 | 277 | 277 | 270 | 274 | 15,400 | 274 |
| 2022-01-04 | 273 | 276 | 271 | 274 | 16,000 | 274 |
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
