ランド(8918)の株価時系列情報
ランド(8918)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 115,000 | 115,000 | 111,000 | 114,000 | 121 |
| 2007/12/27 | 114,000 | 118,000 | 113,000 | 116,000 | 350 |
| 2007/12/26 | 112,000 | 114,000 | 110,000 | 114,000 | 187 |
| 2007/12/25 | 113,000 | 113,000 | 109,000 | 111,000 | 118 |
| 2007/12/21 | 103,000 | 109,000 | 102,000 | 109,000 | 370 |
| 2007/12/20 | 106,000 | 108,000 | 105,000 | 105,000 | 298 |
| 2007/12/19 | 110,000 | 114,000 | 108,000 | 108,000 | 172 |
| 2007/12/18 | 109,000 | 110,000 | 107,000 | 110,000 | 176 |
| 2007/12/17 | 114,000 | 114,000 | 110,000 | 110,000 | 239 |
| 2007/12/14 | 123,000 | 125,000 | 110,000 | 112,000 | 1,024 |
| 2007/12/13 | 125,000 | 125,000 | 122,000 | 123,000 | 131 |
| 2007/12/12 | 122,000 | 124,000 | 121,000 | 124,000 | 143 |
| 2007/12/11 | 122,000 | 125,000 | 121,000 | 123,000 | 247 |
| 2007/12/10 | 120,000 | 122,000 | 119,000 | 120,000 | 145 |
| 2007/12/07 | 122,000 | 123,000 | 121,000 | 122,000 | 136 |
| 2007/12/06 | 124,000 | 124,000 | 121,000 | 121,000 | 125 |
| 2007/12/05 | 121,000 | 122,000 | 119,000 | 122,000 | 144 |
| 2007/12/04 | 124,000 | 124,000 | 120,000 | 123,000 | 231 |
| 2007/12/03 | 122,000 | 125,000 | 122,000 | 123,000 | 196 |
| 2007/11/30 | 119,000 | 121,000 | 118,000 | 120,000 | 128 |
| 2007/11/29 | 119,000 | 122,000 | 118,000 | 118,000 | 309 |
| 2007/11/28 | 114,000 | 117,000 | 114,000 | 115,000 | 224 |
| 2007/11/27 | 113,000 | 115,000 | 112,000 | 115,000 | 335 |
| 2007/11/26 | 117,000 | 118,000 | 115,000 | 115,000 | 222 |
| 2007/11/22 | 114,000 | 117,000 | 109,000 | 116,000 | 447 |
| 2007/11/21 | 119,000 | 120,000 | 116,000 | 118,000 | 132 |
| 2007/11/20 | 114,000 | 118,000 | 113,000 | 118,000 | 288 |
| 2007/11/19 | 123,000 | 125,000 | 119,000 | 119,000 | 242 |
| 2007/11/16 | 122,000 | 122,000 | 119,000 | 121,000 | 251 |
| 2007/11/15 | 128,000 | 128,000 | 124,000 | 125,000 | 182 |
| 2007/11/14 | 128,000 | 128,000 | 122,000 | 127,000 | 280 |
| 2007/11/13 | 120,000 | 125,000 | 119,000 | 122,000 | 168 |
| 2007/11/12 | 115,000 | 126,000 | 115,000 | 123,000 | 515 |
| 2007/11/09 | 129,000 | 130,000 | 123,000 | 125,000 | 248 |
| 2007/11/08 | 125,000 | 130,000 | 122,000 | 128,000 | 480 |
| 2007/11/07 | 144,000 | 146,000 | 132,000 | 132,000 | 310 |
| 2007/11/06 | 145,000 | 149,000 | 140,000 | 144,000 | 294 |
| 2007/11/05 | 149,000 | 151,000 | 146,000 | 147,000 | 276 |
| 2007/11/02 | 145,000 | 153,000 | 145,000 | 150,000 | 741 |
| 2007/11/01 | 154,000 | 155,000 | 151,000 | 152,000 | 386 |
| 2007/10/31 | 154,000 | 157,000 | 150,000 | 154,000 | 490 |
| 2007/10/30 | 148,000 | 154,000 | 147,000 | 154,000 | 1,095 |
| 2007/10/29 | 139,000 | 146,000 | 137,000 | 146,000 | 969 |
| 2007/10/26 | 134,000 | 138,000 | 134,000 | 137,000 | 183 |
| 2007/10/25 | 136,000 | 136,000 | 134,000 | 136,000 | 227 |
| 2007/10/24 | 139,000 | 141,000 | 136,000 | 138,000 | 336 |
| 2007/10/23 | 140,000 | 142,000 | 136,000 | 137,000 | 444 |
| 2007/10/22 | 130,000 | 136,000 | 130,000 | 136,000 | 358 |
| 2007/10/19 | 138,000 | 141,000 | 137,000 | 140,000 | 451 |
| 2007/10/18 | 134,000 | 141,000 | 134,000 | 140,000 | 494 |
| 2007/10/17 | 129,000 | 137,000 | 127,000 | 133,000 | 787 |
| 2007/10/16 | 131,000 | 134,000 | 129,000 | 131,000 | 825 |
| 2007/10/15 | 143,000 | 144,000 | 132,000 | 135,000 | 1,516 |
| 2007/10/12 | 151,000 | 152,000 | 143,000 | 145,000 | 1,700 |
| 2007/10/11 | 158,000 | 159,000 | 147,000 | 154,000 | 1,633 |
| 2007/10/10 | 161,000 | 162,000 | 154,000 | 161,000 | 691 |
| 2007/10/09 | 155,000 | 168,000 | 153,000 | 158,000 | 1,993 |
| 2007/10/05 | 146,000 | 149,000 | 144,000 | 148,000 | 707 |
| 2007/10/04 | 142,000 | 147,000 | 142,000 | 142,000 | 586 |
| 2007/10/03 | 134,000 | 144,000 | 131,000 | 142,000 | 1,236 |
| 2007/10/02 | 131,000 | 136,000 | 131,000 | 132,000 | 1,281 |
| 2007/10/01 | 128,000 | 130,000 | 127,000 | 129,000 | 405 |
| 2007/09/28 | 131,000 | 132,000 | 125,000 | 126,000 | 899 |
| 2007/09/27 | 122,000 | 129,000 | 122,000 | 129,000 | 940 |
| 2007/09/26 | 116,000 | 122,000 | 116,000 | 120,000 | 661 |
| 2007/09/25 | 114,000 | 115,000 | 112,000 | 115,000 | 481 |
| 2007/09/21 | 110,000 | 114,000 | 108,000 | 112,000 | 693 |
| 2007/09/20 | 109,000 | 112,000 | 107,000 | 112,000 | 340 |
| 2007/09/19 | 106,000 | 108,000 | 105,000 | 107,000 | 312 |
| 2007/09/18 | 103,000 | 105,000 | 102,000 | 104,000 | 303 |
| 2007/09/14 | 103,000 | 105,000 | 101,000 | 104,000 | 442 |
| 2007/09/13 | 107,000 | 109,000 | 100,000 | 102,000 | 1,295 |
| 2007/09/12 | 113,000 | 114,000 | 110,000 | 113,000 | 450 |
| 2007/09/11 | 111,000 | 112,000 | 105,000 | 110,000 | 1,358 |
| 2007/09/10 | 109,000 | 115,000 | 109,000 | 113,000 | 637 |
| 2007/09/07 | 118,000 | 120,000 | 117,000 | 117,000 | 269 |
| 2007/09/06 | 118,000 | 121,000 | 112,000 | 120,000 | 755 |
| 2007/09/05 | 131,000 | 131,000 | 116,000 | 117,000 | 1,316 |
| 2007/09/04 | 132,000 | 133,000 | 130,000 | 130,000 | 486 |
| 2007/09/03 | 136,000 | 137,000 | 131,000 | 131,000 | 536 |
| 2007/08/31 | 130,000 | 135,000 | 130,000 | 134,000 | 424 |
| 2007/08/30 | 132,000 | 132,000 | 128,000 | 130,000 | 461 |
| 2007/08/29 | 125,000 | 128,000 | 123,000 | 126,000 | 282 |
| 2007/08/28 | 130,000 | 131,000 | 128,000 | 130,000 | 297 |
| 2007/08/27 | 127,000 | 132,000 | 127,000 | 129,000 | 462 |
| 2007/08/24 | 129,000 | 129,000 | 126,000 | 126,000 | 571 |
| 2007/08/23 | 125,000 | 129,000 | 123,000 | 127,000 | 1,503 |
| 2007/08/22 | 125,000 | 125,000 | 117,000 | 119,000 | 958 |
| 2007/08/21 | 122,000 | 125,000 | 120,000 | 125,000 | 315 |
| 2007/08/20 | 121,000 | 123,000 | 119,000 | 120,000 | 580 |
| 2007/08/17 | 128,000 | 129,000 | 115,000 | 115,000 | 876 |
| 2007/08/16 | 129,000 | 131,000 | 125,000 | 130,000 | 351 |
| 2007/08/15 | 130,000 | 135,000 | 130,000 | 135,000 | 406 |
| 2007/08/14 | 131,000 | 136,000 | 129,000 | 131,000 | 1,116 |
| 2007/08/13 | 131,000 | 137,000 | 127,000 | 132,000 | 933 |
| 2007/08/10 | 135,000 | 135,000 | 123,000 | 127,000 | 1,173 |
| 2007/08/09 | 147,000 | 148,000 | 140,000 | 140,000 | 881 |
| 2007/08/08 | 145,000 | 147,000 | 141,000 | 141,000 | 870 |
| 2007/08/07 | 158,000 | 160,000 | 152,000 | 152,000 | 702 |
| 2007/08/06 | 162,000 | 163,000 | 160,000 | 161,000 | 662 |
| 2007/08/03 | 175,000 | 175,000 | 170,000 | 170,000 | 221 |
| 2007/08/02 | 181,000 | 182,000 | 168,000 | 170,000 | 447 |
| 2007/08/01 | 180,000 | 185,000 | 174,000 | 180,000 | 413 |
| 2007/07/31 | 170,000 | 179,000 | 170,000 | 179,000 | 634 |
| 2007/07/30 | 164,000 | 169,000 | 164,000 | 167,000 | 249 |
| 2007/07/27 | 162,000 | 169,000 | 159,000 | 164,000 | 454 |
| 2007/07/26 | 168,000 | 170,000 | 162,000 | 162,000 | 551 |
| 2007/07/25 | 172,000 | 172,000 | 164,000 | 166,000 | 946 |
| 2007/07/24 | 180,000 | 181,000 | 170,000 | 172,000 | 611 |
| 2007/07/23 | 170,000 | 182,000 | 170,000 | 179,000 | 466 |
| 2007/07/20 | 180,000 | 180,000 | 175,000 | 175,000 | 221 |
| 2007/07/19 | 181,000 | 183,000 | 177,000 | 180,000 | 237 |
| 2007/07/18 | 180,000 | 182,000 | 179,000 | 181,000 | 160 |
| 2007/07/17 | 180,000 | 181,000 | 178,000 | 180,000 | 190 |
| 2007/07/13 | 181,000 | 182,000 | 177,000 | 179,000 | 367 |
| 2007/07/12 | 182,000 | 183,000 | 178,000 | 179,000 | 897 |
| 2007/07/11 | 185,000 | 185,000 | 179,000 | 182,000 | 555 |
| 2007/07/10 | 189,000 | 190,000 | 185,000 | 186,000 | 146 |
| 2007/07/09 | 183,000 | 189,000 | 183,000 | 189,000 | 290 |
| 2007/07/06 | 186,000 | 186,000 | 182,000 | 184,000 | 474 |
| 2007/07/05 | 187,000 | 190,000 | 184,000 | 185,000 | 534 |
| 2007/07/04 | 194,000 | 194,000 | 186,000 | 187,000 | 737 |
| 2007/07/03 | 198,000 | 198,000 | 187,000 | 194,000 | 1,004 |
| 2007/07/02 | 204,000 | 206,000 | 195,000 | 195,000 | 2,226 |
| 2007/06/29 | 174,000 | 185,000 | 172,000 | 185,000 | 1,476 |
| 2007/06/28 | 167,000 | 172,000 | 167,000 | 172,000 | 516 |
| 2007/06/27 | 163,000 | 166,000 | 162,000 | 164,000 | 430 |
| 2007/06/26 | 165,000 | 167,000 | 164,000 | 166,000 | 760 |
| 2007/06/25 | 177,000 | 177,000 | 159,000 | 164,000 | 3,104 |
| 2007/06/22 | 179,000 | 180,000 | 172,000 | 174,000 | 1,163 |
| 2007/06/21 | 178,000 | 179,000 | 176,000 | 177,000 | 718 |
| 2007/06/20 | 177,000 | 180,000 | 177,000 | 179,000 | 245 |
| 2007/06/19 | 184,000 | 184,000 | 177,000 | 178,000 | 526 |
| 2007/06/18 | 177,000 | 181,000 | 177,000 | 181,000 | 581 |
| 2007/06/15 | 178,000 | 178,000 | 172,000 | 174,000 | 606 |
| 2007/06/14 | 178,000 | 178,000 | 173,000 | 175,000 | 451 |
| 2007/06/13 | 178,000 | 178,000 | 170,000 | 175,000 | 1,451 |
| 2007/06/12 | 189,000 | 189,000 | 175,000 | 183,000 | 630 |
| 2007/06/11 | 196,000 | 197,000 | 188,000 | 190,000 | 495 |
| 2007/06/08 | 198,000 | 198,000 | 195,000 | 195,000 | 226 |
| 2007/06/07 | 198,000 | 200,000 | 197,000 | 200,000 | 51 |
| 2007/06/06 | 198,000 | 199,000 | 197,000 | 199,000 | 117 |
| 2007/06/05 | 198,000 | 199,000 | 196,000 | 199,000 | 166 |
| 2007/06/04 | 202,000 | 203,000 | 198,000 | 199,000 | 136 |
| 2007/06/01 | 195,000 | 200,000 | 195,000 | 200,000 | 160 |
| 2007/05/31 | 195,000 | 196,000 | 193,000 | 195,000 | 96 |
| 2007/05/30 | 193,000 | 194,000 | 191,000 | 191,000 | 154 |
| 2007/05/29 | 196,000 | 197,000 | 191,000 | 193,000 | 154 |
| 2007/05/28 | 195,000 | 198,000 | 193,000 | 194,000 | 154 |
| 2007/05/25 | 195,000 | 195,000 | 191,000 | 195,000 | 79 |
| 2007/05/24 | 197,000 | 197,000 | 192,000 | 192,000 | 116 |
| 2007/05/23 | 196,000 | 198,000 | 196,000 | 196,000 | 56 |
| 2007/05/22 | 195,000 | 196,000 | 194,000 | 195,000 | 98 |
| 2007/05/21 | 187,000 | 199,000 | 187,000 | 192,000 | 206 |
| 2007/05/18 | 192,000 | 193,000 | 189,000 | 189,000 | 138 |
| 2007/05/17 | 197,000 | 197,000 | 193,000 | 195,000 | 58 |
| 2007/05/16 | 204,000 | 204,000 | 192,000 | 196,000 | 249 |
| 2007/05/15 | 206,000 | 206,000 | 200,000 | 201,000 | 126 |
| 2007/05/14 | 206,000 | 208,000 | 203,000 | 204,000 | 205 |
| 2007/05/11 | 204,000 | 204,000 | 198,000 | 202,000 | 131 |
| 2007/05/10 | 210,000 | 212,000 | 205,000 | 205,000 | 230 |
| 2007/05/09 | 205,000 | 209,000 | 205,000 | 208,000 | 158 |
| 2007/05/08 | 204,000 | 205,000 | 201,000 | 205,000 | 142 |
| 2007/05/07 | 201,000 | 203,000 | 200,000 | 203,000 | 167 |
| 2007/05/02 | 201,000 | 202,000 | 200,000 | 200,000 | 162 |
| 2007/05/01 | 200,000 | 201,000 | 197,000 | 199,000 | 139 |
| 2007/04/27 | 200,000 | 201,000 | 198,000 | 198,000 | 61 |
| 2007/04/26 | 199,000 | 201,000 | 196,000 | 197,000 | 75 |
| 2007/04/25 | 201,000 | 201,000 | 195,000 | 199,000 | 171 |
| 2007/04/24 | 197,000 | 203,000 | 196,000 | 203,000 | 384 |
| 2007/04/23 | 197,000 | 197,000 | 191,000 | 193,000 | 350 |
| 2007/04/20 | 195,000 | 200,000 | 190,000 | 191,000 | 222 |
| 2007/04/19 | 192,000 | 198,000 | 188,000 | 198,000 | 273 |
| 2007/04/18 | 197,000 | 198,000 | 192,000 | 193,000 | 506 |
| 2007/04/17 | 205,000 | 207,000 | 200,000 | 200,000 | 281 |
| 2007/04/16 | 209,000 | 209,000 | 201,000 | 206,000 | 203 |
| 2007/04/13 | 213,000 | 213,000 | 205,000 | 207,000 | 306 |
| 2007/04/12 | 215,000 | 215,000 | 206,000 | 209,000 | 348 |
| 2007/04/11 | 219,000 | 223,000 | 219,000 | 221,000 | 311 |
| 2007/04/10 | 217,000 | 219,000 | 214,000 | 215,000 | 87 |
| 2007/04/09 | 208,000 | 216,000 | 207,000 | 215,000 | 122 |
| 2007/04/06 | 206,000 | 207,000 | 206,000 | 206,000 | 8 |
| 2007/04/05 | 206,000 | 206,000 | 203,000 | 205,000 | 44 |
| 2007/04/04 | 212,000 | 212,000 | 203,000 | 206,000 | 43 |
| 2007/04/03 | 214,000 | 214,000 | 210,000 | 212,000 | 16 |
| 2007/04/02 | 216,000 | 216,000 | 208,000 | 210,000 | 31 |
| 2007/03/30 | 210,000 | 217,000 | 210,000 | 215,000 | 34 |
| 2007/03/29 | 203,000 | 212,000 | 202,000 | 210,000 | 50 |
| 2007/03/28 | 213,000 | 213,000 | 201,000 | 202,000 | 108 |
| 2007/03/27 | 216,000 | 216,000 | 211,000 | 211,000 | 26 |
| 2007/03/26 | 212,000 | 212,000 | 204,000 | 210,000 | 64 |
| 2007/03/23 | 217,000 | 217,000 | 214,000 | 216,000 | 9 |
| 2007/03/22 | 222,000 | 222,000 | 219,000 | 219,000 | 9 |
| 2007/03/20 | 216,000 | 220,000 | 216,000 | 220,000 | 6 |
| 2007/03/19 | 217,000 | 219,000 | 216,000 | 216,000 | 10 |
| 2007/03/16 | 223,000 | 229,000 | 219,000 | 221,000 | 31 |
| 2007/03/15 | 225,000 | 226,000 | 222,000 | 224,000 | 32 |
| 2007/03/14 | 220,000 | 224,000 | 220,000 | 223,000 | 29 |
| 2007/03/13 | 228,000 | 229,000 | 223,000 | 225,000 | 25 |
| 2007/03/12 | 221,000 | 228,000 | 220,000 | 227,000 | 29 |
| 2007/03/09 | 219,000 | 221,000 | 219,000 | 220,000 | 22 |
| 2007/03/08 | 209,000 | 212,000 | 207,000 | 212,000 | 14 |
| 2007/03/07 | 216,000 | 216,000 | 207,000 | 207,000 | 69 |
| 2007/03/06 | 199,000 | 214,000 | 199,000 | 208,000 | 47 |
| 2007/03/05 | 215,000 | 215,000 | 203,000 | 203,000 | 78 |
| 2007/03/02 | 221,000 | 223,000 | 216,000 | 219,000 | 49 |
| 2007/03/01 | 224,000 | 224,000 | 220,000 | 221,000 | 81 |
| 2007/02/28 | 229,000 | 229,000 | 213,000 | 218,000 | 293 |
| 2007/02/27 | 234,000 | 240,000 | 231,000 | 237,000 | 103 |
| 2007/02/26 | 235,000 | 235,000 | 230,000 | 230,000 | 38 |
| 2007/02/23 | 227,000 | 231,000 | 223,000 | 229,000 | 100 |
| 2007/02/22 | 230,000 | 230,000 | 224,000 | 226,000 | 215 |
| 2007/02/21 | 235,000 | 235,000 | 226,000 | 228,000 | 76 |
| 2007/02/20 | 226,000 | 234,000 | 226,000 | 234,000 | 32 |
| 2007/02/19 | 225,000 | 230,000 | 223,000 | 225,000 | 55 |
| 2007/02/16 | 244,000 | 244,000 | 231,000 | 231,000 | 33 |
| 2007/02/15 | 251,000 | 251,000 | 244,000 | 246,000 | 8 |
| 2007/02/14 | 256,000 | 259,000 | 252,000 | 259,000 | 10 |