ランドネット(2991)の株価時系列情報
ランドネット(2991)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,005 | 1,014 | 1,005 | 1,006 | 900 |
| 2022/12/29 | 1,005 | 1,005 | 986 | 1,003 | 3,600 |
| 2022/12/28 | 1,013 | 1,018 | 988 | 990 | 15,300 |
| 2022/12/27 | 1,009 | 1,063 | 1,009 | 1,038 | 3,400 |
| 2022/12/26 | 1,104 | 1,107 | 1,007 | 1,010 | 15,900 |
| 2022/12/23 | 999 | 1,044 | 999 | 1,044 | 26,700 |
| 2022/12/22 | 999 | 1,002 | 989 | 1,002 | 2,800 |
| 2022/12/21 | 1,022 | 1,039 | 992 | 999 | 5,400 |
| 2022/12/20 | 1,120 | 1,135 | 980 | 1,002 | 26,300 |
| 2022/12/19 | 1,145 | 1,145 | 1,099 | 1,110 | 5,600 |
| 2022/12/16 | 1,132 | 1,146 | 1,101 | 1,146 | 4,600 |
| 2022/12/15 | 1,142 | 1,157 | 1,131 | 1,133 | 3,100 |
| 2022/12/14 | 1,147 | 1,148 | 1,125 | 1,140 | 12,800 |
| 2022/12/13 | 1,153 | 1,179 | 1,147 | 1,151 | 36,800 |
| 2022/12/12 | 1,234 | 1,261 | 1,213 | 1,241 | 22,200 |
| 2022/12/09 | 1,243 | 1,247 | 1,150 | 1,187 | 22,100 |
| 2022/12/08 | 1,283 | 1,283 | 1,226 | 1,247 | 18,100 |
| 2022/12/07 | 1,237 | 1,269 | 1,230 | 1,267 | 17,300 |
| 2022/12/06 | 1,280 | 1,304 | 1,220 | 1,220 | 15,600 |
| 2022/12/05 | 1,290 | 1,290 | 1,250 | 1,284 | 11,500 |
| 2022/12/02 | 1,297 | 1,320 | 1,252 | 1,290 | 16,500 |
| 2022/12/01 | 1,157 | 1,279 | 1,157 | 1,259 | 12,200 |
| 2022/11/30 | 1,172 | 1,190 | 1,170 | 1,180 | 1,400 |
| 2022/11/29 | 1,129 | 1,172 | 1,129 | 1,172 | 1,800 |
| 2022/11/29 | 1 -> 2.00 分割 | ||||
| 2022/11/28 | 2,350 | 2,350 | 2,250 | 2,298 | 2,500 |
| 2022/11/25 | 2,316 | 2,316 | 2,250 | 2,292 | 2,700 |
| 2022/11/24 | 2,285 | 2,329 | 2,280 | 2,315 | 4,900 |
| 2022/11/22 | 2,260 | 2,279 | 2,260 | 2,279 | 200 |
| 2022/11/21 | 2,283 | 2,285 | 2,270 | 2,285 | 1,100 |
| 2022/11/18 | 2,270 | 2,284 | 2,270 | 2,273 | 1,000 |
| 2022/11/17 | 2,241 | 2,298 | 2,241 | 2,286 | 2,000 |
| 2022/11/16 | 2,277 | 2,279 | 2,226 | 2,250 | 1,600 |
| 2022/11/15 | 2,289 | 2,289 | 2,205 | 2,240 | 9,500 |
| 2022/11/14 | 2,147 | 2,147 | 2,147 | 2,147 | 400 |
| 2022/11/11 | 2,151 | 2,188 | 2,151 | 2,151 | 1,100 |
| 2022/11/10 | 2,143 | 2,195 | 2,143 | 2,151 | 2,400 |
| 2022/11/09 | 2,209 | 2,209 | 2,156 | 2,193 | 1,000 |
| 2022/11/08 | 2,199 | 2,199 | 2,199 | 2,199 | 100 |
| 2022/11/04 | 2,152 | 2,199 | 2,152 | 2,199 | 8,000 |
| 2022/11/01 | 2,202 | 2,202 | 2,202 | 2,202 | 600 |
| 2022/10/31 | 2,180 | 2,180 | 2,180 | 2,180 | 500 |
| 2022/10/28 | 2,193 | 2,193 | 2,150 | 2,185 | 1,400 |
| 2022/10/26 | 2,221 | 2,221 | 2,221 | 2,221 | 900 |
| 2022/10/25 | 2,186 | 2,197 | 2,151 | 2,192 | 1,000 |
| 2022/10/24 | 2,184 | 2,200 | 2,184 | 2,186 | 2,000 |
| 2022/10/21 | 2,205 | 2,215 | 2,205 | 2,209 | 700 |
| 2022/10/20 | 2,242 | 2,245 | 2,235 | 2,235 | 1,000 |
| 2022/10/19 | 2,240 | 2,240 | 2,201 | 2,227 | 800 |
| 2022/10/18 | 2,200 | 2,240 | 2,183 | 2,240 | 700 |
| 2022/10/17 | 2,200 | 2,202 | 2,200 | 2,202 | 200 |
| 2022/10/14 | 2,200 | 2,212 | 2,170 | 2,212 | 1,000 |
| 2022/10/13 | 2,200 | 2,200 | 2,191 | 2,191 | 200 |
| 2022/10/12 | 2,202 | 2,202 | 2,191 | 2,191 | 400 |
| 2022/10/11 | 2,239 | 2,245 | 2,239 | 2,245 | 300 |
| 2022/10/07 | 2,191 | 2,276 | 2,191 | 2,239 | 1,600 |
| 2022/10/06 | 2,274 | 2,281 | 2,240 | 2,240 | 900 |
| 2022/10/05 | 2,118 | 2,251 | 2,118 | 2,202 | 3,500 |
| 2022/10/04 | 2,187 | 2,187 | 2,070 | 2,168 | 3,600 |
| 2022/10/03 | 2,099 | 2,144 | 2,099 | 2,144 | 2,100 |
| 2022/09/30 | 1,971 | 2,088 | 1,971 | 2,088 | 9,000 |
| 2022/09/29 | 2,003 | 2,003 | 2,003 | 2,003 | 100 |
| 2022/09/26 | 2,053 | 2,053 | 2,031 | 2,032 | 1,100 |
| 2022/09/22 | 2,023 | 2,026 | 2,000 | 2,026 | 1,400 |
| 2022/09/21 | 2,023 | 2,023 | 1,986 | 1,986 | 3,000 |
| 2022/09/20 | 2,165 | 2,166 | 2,036 | 2,051 | 7,900 |
| 2022/09/16 | 2,160 | 2,168 | 2,110 | 2,165 | 2,500 |
| 2022/09/15 | 2,260 | 2,277 | 2,187 | 2,187 | 2,200 |
| 2022/09/14 | 2,218 | 2,218 | 2,166 | 2,210 | 1,700 |
| 2022/09/13 | 2,348 | 2,395 | 2,268 | 2,268 | 14,800 |
| 2022/09/12 | 2,460 | 2,460 | 2,258 | 2,398 | 34,800 |
| 2022/09/09 | 2,074 | 2,210 | 2,041 | 2,210 | 16,100 |
| 2022/09/08 | 1,977 | 2,155 | 1,977 | 2,024 | 6,800 |
| 2022/09/07 | 1,950 | 1,968 | 1,950 | 1,966 | 1,200 |
| 2022/09/06 | 1,926 | 1,982 | 1,926 | 1,979 | 3,500 |
| 2022/09/05 | 1,913 | 1,962 | 1,913 | 1,962 | 700 |
| 2022/09/02 | 1,953 | 1,986 | 1,950 | 1,950 | 1,200 |
| 2022/09/01 | 1,935 | 1,985 | 1,935 | 1,985 | 3,700 |
| 2022/08/31 | 1,927 | 1,948 | 1,927 | 1,928 | 1,200 |
| 2022/08/30 | 1,938 | 1,938 | 1,925 | 1,937 | 700 |
| 2022/08/29 | 1,900 | 1,938 | 1,899 | 1,938 | 8,100 |
| 2022/08/26 | 1,919 | 1,919 | 1,863 | 1,900 | 4,500 |
| 2022/08/25 | 1,845 | 1,852 | 1,844 | 1,852 | 900 |
| 2022/08/24 | 1,844 | 1,844 | 1,844 | 1,844 | 900 |
| 2022/08/23 | 1,813 | 1,813 | 1,813 | 1,813 | 100 |
| 2022/08/22 | 1,813 | 1,817 | 1,813 | 1,817 | 400 |
| 2022/08/19 | 1,835 | 1,845 | 1,823 | 1,823 | 1,800 |
| 2022/08/18 | 1,800 | 1,830 | 1,770 | 1,830 | 3,100 |
| 2022/08/17 | 1,831 | 1,831 | 1,810 | 1,811 | 400 |
| 2022/08/16 | 1,805 | 1,807 | 1,805 | 1,807 | 200 |
| 2022/08/15 | 1,830 | 1,830 | 1,805 | 1,810 | 1,400 |
| 2022/08/12 | 1,820 | 1,820 | 1,820 | 1,820 | 200 |
| 2022/08/10 | 1,820 | 1,820 | 1,801 | 1,805 | 600 |
| 2022/08/09 | 1,820 | 1,820 | 1,820 | 1,820 | 1,500 |
| 2022/08/08 | 1,813 | 1,840 | 1,813 | 1,820 | 1,200 |
| 2022/08/05 | 1,820 | 1,834 | 1,810 | 1,818 | 1,000 |
| 2022/08/04 | 1,820 | 1,820 | 1,820 | 1,820 | 100 |
| 2022/08/03 | 1,806 | 1,818 | 1,804 | 1,806 | 800 |
| 2022/08/02 | 1,817 | 1,825 | 1,817 | 1,820 | 400 |
| 2022/08/01 | 1,832 | 1,832 | 1,829 | 1,832 | 1,300 |
| 2022/07/29 | 1,863 | 1,864 | 1,824 | 1,832 | 3,200 |
| 2022/07/28 | 1,836 | 1,842 | 1,836 | 1,840 | 700 |
| 2022/07/27 | 1,876 | 1,876 | 1,853 | 1,869 | 1,100 |
| 2022/07/26 | 1,934 | 1,934 | 1,860 | 1,876 | 2,300 |
| 2022/07/25 | 1,865 | 1,865 | 1,851 | 1,865 | 2,000 |
| 2022/07/22 | 1,855 | 1,884 | 1,850 | 1,850 | 2,200 |
| 2022/07/21 | 1,859 | 1,935 | 1,859 | 1,935 | 800 |
| 2022/07/20 | 1,858 | 1,858 | 1,838 | 1,858 | 500 |
| 2022/07/15 | 1,818 | 1,858 | 1,818 | 1,858 | 200 |
| 2022/07/14 | 1,802 | 1,855 | 1,802 | 1,855 | 600 |
| 2022/07/13 | 1,823 | 1,824 | 1,770 | 1,824 | 2,400 |
| 2022/07/12 | 1,843 | 1,849 | 1,827 | 1,827 | 2,800 |
| 2022/07/11 | 1,879 | 1,879 | 1,870 | 1,870 | 500 |
| 2022/07/08 | 1,836 | 1,875 | 1,836 | 1,875 | 700 |
| 2022/07/07 | 1,847 | 1,875 | 1,847 | 1,875 | 1,200 |
| 2022/07/06 | 1,842 | 1,870 | 1,831 | 1,870 | 1,400 |
| 2022/07/05 | 1,881 | 1,882 | 1,881 | 1,882 | 200 |
| 2022/07/04 | 1,846 | 1,881 | 1,846 | 1,881 | 2,800 |
| 2022/07/01 | 1,918 | 1,918 | 1,880 | 1,881 | 600 |
| 2022/06/30 | 1,899 | 1,949 | 1,899 | 1,949 | 2,400 |
| 2022/06/29 | 1,826 | 1,899 | 1,826 | 1,899 | 3,400 |
| 2022/06/28 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2022/06/27 | 1,970 | 1,970 | 1,900 | 1,900 | 1,900 |
| 2022/06/24 | 1,816 | 1,890 | 1,816 | 1,890 | 400 |
| 2022/06/23 | 1,853 | 1,853 | 1,813 | 1,816 | 700 |
| 2022/06/22 | 1,850 | 1,888 | 1,794 | 1,853 | 1,800 |
| 2022/06/21 | 1,835 | 1,899 | 1,811 | 1,899 | 2,000 |
| 2022/06/20 | 1,821 | 1,821 | 1,746 | 1,795 | 8,400 |
| 2022/06/17 | 1,755 | 1,780 | 1,730 | 1,741 | 3,900 |
| 2022/06/16 | 1,772 | 1,840 | 1,771 | 1,820 | 3,200 |
| 2022/06/15 | 1,833 | 1,874 | 1,802 | 1,812 | 2,700 |
| 2022/06/14 | 1,905 | 1,905 | 1,830 | 1,833 | 4,800 |
| 2022/06/13 | 1,999 | 1,999 | 1,882 | 1,905 | 9,900 |
| 2022/06/10 | 1,969 | 1,970 | 1,920 | 1,960 | 11,300 |
| 2022/06/09 | 1,955 | 1,955 | 1,932 | 1,941 | 800 |
| 2022/06/08 | 1,920 | 1,963 | 1,885 | 1,950 | 2,600 |
| 2022/06/07 | 1,910 | 1,919 | 1,851 | 1,919 | 2,600 |
| 2022/06/06 | 1,884 | 1,910 | 1,876 | 1,910 | 11,300 |
| 2022/06/03 | 1,870 | 1,875 | 1,850 | 1,875 | 2,300 |
| 2022/06/02 | 1,812 | 1,869 | 1,812 | 1,869 | 600 |
| 2022/06/01 | 1,842 | 1,842 | 1,839 | 1,841 | 800 |
| 2022/05/31 | 1,829 | 1,850 | 1,829 | 1,839 | 1,700 |
| 2022/05/30 | 1,808 | 1,878 | 1,808 | 1,869 | 2,900 |
| 2022/05/30 | 1 -> 2.00 分割 | ||||
| 2022/05/27 | 3,690 | 3,695 | 3,640 | 3,695 | 1,800 |
| 2022/05/26 | 3,750 | 3,750 | 3,685 | 3,690 | 3,000 |
| 2022/05/25 | 3,630 | 3,750 | 3,605 | 3,750 | 3,000 |
| 2022/05/24 | 3,760 | 3,760 | 3,690 | 3,750 | 1,300 |
| 2022/05/23 | 3,715 | 3,780 | 3,635 | 3,770 | 4,500 |
| 2022/05/20 | 3,505 | 3,645 | 3,460 | 3,645 | 2,100 |
| 2022/05/19 | 3,485 | 3,495 | 3,440 | 3,495 | 1,100 |
| 2022/05/18 | 3,450 | 3,545 | 3,450 | 3,465 | 4,100 |
| 2022/05/17 | 3,660 | 3,730 | 3,430 | 3,450 | 16,000 |
| 2022/05/16 | 3,455 | 3,455 | 3,455 | 3,455 | 100 |
| 2022/05/13 | 3,570 | 3,580 | 3,400 | 3,405 | 6,800 |
| 2022/05/11 | 3,500 | 3,560 | 3,365 | 3,525 | 7,000 |
| 2022/05/10 | 3,600 | 3,600 | 3,350 | 3,500 | 6,100 |
| 2022/05/09 | 3,815 | 3,815 | 3,545 | 3,600 | 12,100 |
| 2022/05/06 | 3,835 | 3,835 | 3,835 | 3,835 | 100 |
| 2022/05/02 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2022/04/27 | 3,725 | 3,725 | 3,715 | 3,720 | 600 |
| 2022/04/26 | 3,860 | 3,860 | 3,860 | 3,860 | 1,400 |
| 2022/04/25 | 3,805 | 3,820 | 3,650 | 3,720 | 3,800 |
| 2022/04/22 | 3,825 | 3,875 | 3,805 | 3,875 | 600 |
| 2022/04/21 | 3,925 | 3,935 | 3,895 | 3,895 | 1,100 |
| 2022/04/20 | 3,970 | 3,980 | 3,920 | 3,920 | 700 |
| 2022/04/19 | 3,985 | 4,025 | 3,955 | 3,970 | 1,100 |
| 2022/04/18 | 3,885 | 3,990 | 3,885 | 3,965 | 900 |
| 2022/04/15 | 3,875 | 3,960 | 3,875 | 3,885 | 1,100 |
| 2022/04/14 | 3,935 | 3,965 | 3,865 | 3,945 | 1,800 |
| 2022/04/13 | 4,015 | 4,020 | 3,940 | 3,970 | 3,200 |
| 2022/04/12 | 3,965 | 3,995 | 3,925 | 3,985 | 1,000 |
| 2022/04/11 | 4,000 | 4,040 | 3,920 | 3,965 | 2,900 |
| 2022/04/08 | 3,915 | 4,045 | 3,915 | 4,010 | 1,400 |
| 2022/04/07 | 4,030 | 4,075 | 3,825 | 3,915 | 3,700 |
| 2022/04/06 | 4,040 | 4,100 | 3,975 | 3,995 | 5,900 |
| 2022/04/05 | 3,900 | 4,005 | 3,885 | 3,945 | 5,100 |
| 2022/04/04 | 3,750 | 3,885 | 3,750 | 3,835 | 3,100 |
| 2022/04/01 | 3,700 | 3,745 | 3,700 | 3,705 | 900 |
| 2022/03/31 | 3,685 | 3,700 | 3,685 | 3,700 | 300 |
| 2022/03/30 | 3,630 | 3,760 | 3,630 | 3,725 | 1,600 |
| 2022/03/29 | 3,680 | 3,700 | 3,585 | 3,630 | 4,900 |
| 2022/03/28 | 3,810 | 3,810 | 3,660 | 3,680 | 2,600 |
| 2022/03/25 | 3,825 | 3,825 | 3,700 | 3,790 | 1,200 |
| 2022/03/24 | 3,860 | 3,860 | 3,780 | 3,800 | 1,100 |
| 2022/03/23 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2022/03/22 | 3,730 | 3,830 | 3,730 | 3,830 | 200 |
| 2022/03/18 | 3,840 | 3,880 | 3,655 | 3,870 | 3,600 |
| 2022/03/17 | 3,750 | 3,805 | 3,730 | 3,780 | 2,700 |
| 2022/03/16 | 3,790 | 3,790 | 3,745 | 3,750 | 500 |
| 2022/03/15 | 3,700 | 3,770 | 3,700 | 3,770 | 600 |
| 2022/03/14 | 3,795 | 3,860 | 3,705 | 3,825 | 1,600 |
| 2022/03/11 | 3,780 | 3,865 | 3,780 | 3,865 | 600 |
| 2022/03/10 | 3,925 | 3,925 | 3,790 | 3,895 | 2,100 |
| 2022/03/09 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2022/03/08 | 3,780 | 3,890 | 3,780 | 3,815 | 500 |
| 2022/03/07 | 3,755 | 3,945 | 3,755 | 3,900 | 4,900 |
| 2022/03/04 | 3,980 | 3,980 | 3,790 | 3,855 | 3,300 |
| 2022/03/03 | 3,975 | 4,010 | 3,975 | 4,010 | 1,500 |
| 2022/03/02 | 4,015 | 4,015 | 3,940 | 3,960 | 900 |
| 2022/03/01 | 3,930 | 4,025 | 3,930 | 4,015 | 1,400 |
| 2022/02/28 | 3,760 | 4,080 | 3,760 | 4,000 | 6,700 |
| 2022/02/25 | 3,515 | 3,795 | 3,515 | 3,715 | 6,600 |
| 2022/02/24 | 3,720 | 3,720 | 3,500 | 3,515 | 7,600 |
| 2022/02/22 | 3,635 | 3,810 | 3,635 | 3,650 | 6,200 |
| 2022/02/21 | 3,755 | 3,755 | 3,620 | 3,635 | 2,200 |
| 2022/02/18 | 3,735 | 3,790 | 3,650 | 3,790 | 3,100 |
| 2022/02/17 | 3,850 | 3,865 | 3,685 | 3,775 | 6,800 |
| 2022/02/16 | 3,830 | 3,960 | 3,815 | 3,920 | 3,200 |
| 2022/02/15 | 3,725 | 3,965 | 3,725 | 3,830 | 4,500 |
| 2022/02/14 | 3,950 | 3,995 | 3,920 | 3,980 | 4,900 |
| 2022/02/10 | 3,920 | 3,955 | 3,920 | 3,955 | 200 |
| 2022/02/09 | 3,875 | 3,980 | 3,845 | 3,970 | 1,800 |
| 2022/02/08 | 3,980 | 3,980 | 3,880 | 3,945 | 1,200 |
| 2022/02/07 | 3,970 | 4,025 | 3,910 | 3,925 | 2,300 |
| 2022/02/04 | 3,920 | 3,975 | 3,880 | 3,975 | 1,500 |
| 2022/02/03 | 3,920 | 3,980 | 3,800 | 3,920 | 4,200 |
| 2022/02/02 | 3,770 | 3,950 | 3,770 | 3,950 | 2,400 |
| 2022/02/01 | 3,695 | 3,755 | 3,635 | 3,755 | 2,600 |
| 2022/01/31 | 3,610 | 3,680 | 3,600 | 3,625 | 1,600 |
| 2022/01/28 | 3,630 | 3,670 | 3,500 | 3,610 | 5,400 |
| 2022/01/27 | 3,750 | 3,890 | 3,675 | 3,700 | 4,300 |
| 2022/01/26 | 3,800 | 3,890 | 3,800 | 3,890 | 2,300 |
| 2022/01/25 | 3,950 | 3,980 | 3,720 | 3,785 | 6,800 |
| 2022/01/24 | 3,935 | 4,025 | 3,935 | 4,005 | 3,200 |
| 2022/01/21 | 3,890 | 3,930 | 3,825 | 3,930 | 2,000 |
| 2022/01/20 | 3,935 | 3,935 | 3,935 | 3,935 | 100 |
| 2022/01/19 | 3,915 | 3,945 | 3,830 | 3,910 | 3,200 |
| 2022/01/18 | 3,935 | 3,985 | 3,870 | 3,905 | 2,500 |
| 2022/01/17 | 3,810 | 3,900 | 3,810 | 3,880 | 2,500 |
| 2022/01/14 | 3,960 | 3,975 | 3,770 | 3,865 | 12,000 |
| 2022/01/13 | 4,140 | 4,285 | 4,025 | 4,025 | 6,500 |
| 2022/01/12 | 3,750 | 4,125 | 3,750 | 4,100 | 18,800 |
| 2022/01/11 | 3,760 | 3,885 | 3,680 | 3,820 | 3,800 |
| 2022/01/07 | 3,830 | 3,860 | 3,780 | 3,795 | 5,700 |
| 2022/01/06 | 3,870 | 4,060 | 3,810 | 3,865 | 9,500 |
| 2022/01/05 | 4,000 | 4,000 | 3,845 | 3,940 | 8,600 |
| 2022/01/04 | 4,290 | 4,295 | 3,950 | 4,020 | 10,900 |