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 |
|---|---|---|---|---|---|
| 2019/12/30 | 12 | 12 | 11 | 12 | 9,392,800 |
| 2019/12/27 | 12 | 12 | 11 | 11 | 13,312,800 |
| 2019/12/26 | 11 | 12 | 11 | 11 | 19,346,300 |
| 2019/12/25 | 12 | 12 | 11 | 12 | 20,035,200 |
| 2019/12/24 | 11 | 12 | 11 | 11 | 24,972,500 |
| 2019/12/23 | 11 | 12 | 11 | 11 | 27,616,200 |
| 2019/12/20 | 11 | 12 | 11 | 12 | 27,199,500 |
| 2019/12/19 | 12 | 12 | 11 | 12 | 24,298,700 |
| 2019/12/18 | 12 | 13 | 11 | 11 | 29,743,000 |
| 2019/12/17 | 11 | 12 | 11 | 12 | 27,995,400 |
| 2019/12/16 | 12 | 13 | 11 | 12 | 39,060,300 |
| 2019/12/13 | 11 | 12 | 11 | 11 | 27,880,100 |
| 2019/12/12 | 12 | 12 | 11 | 12 | 31,528,200 |
| 2019/12/11 | 12 | 13 | 11 | 12 | 32,062,600 |
| 2019/12/10 | 12 | 13 | 11 | 13 | 34,091,600 |
| 2019/12/09 | 12 | 13 | 11 | 13 | 37,565,900 |
| 2019/12/06 | 12 | 13 | 11 | 12 | 32,488,700 |
| 2019/12/05 | 12 | 13 | 11 | 12 | 28,504,900 |
| 2019/12/04 | 12 | 13 | 12 | 12 | 28,394,300 |
| 2019/12/03 | 12 | 13 | 11 | 12 | 24,245,000 |
| 2019/12/02 | 12 | 13 | 12 | 12 | 21,100,200 |
| 2019/11/29 | 12 | 13 | 12 | 12 | 18,688,700 |
| 2019/11/28 | 12 | 13 | 11 | 13 | 31,767,700 |
| 2019/11/27 | 13 | 13 | 12 | 12 | 18,860,400 |
| 2019/11/26 | 11 | 13 | 11 | 13 | 24,601,400 |
| 2019/11/25 | 12 | 12 | 11 | 12 | 16,922,800 |
| 2019/11/22 | 13 | 13 | 11 | 12 | 27,876,000 |
| 2019/11/21 | 12 | 13 | 11 | 12 | 35,273,600 |
| 2019/11/20 | 12 | 13 | 12 | 12 | 18,327,800 |
| 2019/11/19 | 13 | 13 | 12 | 12 | 18,571,200 |
| 2019/11/18 | 14 | 16 | 11 | 13 | 90,540,300 |
| 2019/11/15 | 13 | 14 | 12 | 14 | 29,971,300 |
| 2019/11/14 | 12 | 13 | 11 | 13 | 30,899,700 |
| 2019/11/13 | 11 | 12 | 10 | 12 | 36,537,500 |
| 2019/11/12 | 11 | 11 | 10 | 11 | 20,344,400 |
| 2019/11/11 | 10 | 11 | 10 | 11 | 16,447,700 |
| 2019/11/08 | 10 | 11 | 10 | 11 | 19,559,700 |
| 2019/11/07 | 11 | 11 | 10 | 10 | 17,925,300 |
| 2019/11/06 | 10 | 11 | 10 | 11 | 19,399,600 |
| 2019/11/05 | 11 | 11 | 10 | 10 | 23,204,900 |
| 2019/11/01 | 10 | 11 | 10 | 10 | 22,120,700 |
| 2019/10/31 | 9 | 10 | 8 | 10 | 58,289,400 |
| 2019/10/30 | 9 | 9 | 8 | 9 | 24,917,100 |
| 2019/10/29 | 9 | 9 | 8 | 9 | 20,861,700 |
| 2019/10/28 | 9 | 9 | 8 | 9 | 26,028,200 |
| 2019/10/25 | 9 | 9 | 8 | 9 | 23,249,600 |
| 2019/10/24 | 9 | 9 | 8 | 9 | 23,513,400 |
| 2019/10/23 | 9 | 9 | 8 | 9 | 22,176,000 |
| 2019/10/21 | 8 | 9 | 7 | 9 | 30,533,500 |
| 2019/10/18 | 8 | 8 | 7 | 8 | 17,913,800 |
| 2019/10/17 | 7 | 8 | 7 | 8 | 22,959,300 |
| 2019/10/16 | 8 | 8 | 7 | 8 | 24,593,500 |
| 2019/10/15 | 8 | 8 | 7 | 8 | 23,501,500 |
| 2019/10/11 | 8 | 9 | 7 | 8 | 52,345,100 |
| 2019/10/10 | 8 | 8 | 7 | 8 | 17,272,700 |
| 2019/10/09 | 8 | 8 | 7 | 8 | 19,927,400 |
| 2019/10/08 | 8 | 8 | 7 | 7 | 21,292,100 |
| 2019/10/07 | 7 | 8 | 7 | 8 | 17,264,900 |
| 2019/10/04 | 8 | 8 | 7 | 8 | 21,242,900 |
| 2019/10/03 | 7 | 8 | 7 | 8 | 20,839,200 |
| 2019/10/02 | 8 | 8 | 7 | 8 | 17,531,700 |
| 2019/10/01 | 8 | 8 | 7 | 8 | 15,078,300 |
| 2019/09/30 | 8 | 8 | 7 | 8 | 10,163,600 |
| 2019/09/27 | 8 | 8 | 7 | 7 | 8,072,700 |
| 2019/09/26 | 7 | 8 | 7 | 7 | 10,615,900 |
| 2019/09/25 | 7 | 8 | 7 | 8 | 15,215,200 |
| 2019/09/24 | 8 | 8 | 7 | 8 | 13,760,500 |
| 2019/09/20 | 7 | 8 | 7 | 8 | 13,676,700 |
| 2019/09/19 | 8 | 8 | 7 | 8 | 11,008,000 |
| 2019/09/18 | 7 | 8 | 7 | 8 | 9,442,600 |
| 2019/09/17 | 8 | 8 | 7 | 7 | 14,961,000 |
| 2019/09/13 | 7 | 8 | 7 | 7 | 9,973,200 |
| 2019/09/12 | 8 | 8 | 7 | 7 | 9,291,700 |
| 2019/09/11 | 8 | 8 | 7 | 7 | 9,035,300 |
| 2019/09/10 | 8 | 8 | 7 | 8 | 8,734,300 |
| 2019/09/09 | 7 | 8 | 7 | 7 | 7,700,500 |
| 2019/09/06 | 7 | 8 | 7 | 7 | 8,487,400 |
| 2019/09/05 | 7 | 8 | 7 | 8 | 11,804,100 |
| 2019/09/04 | 7 | 8 | 6 | 7 | 13,345,800 |
| 2019/09/03 | 7 | 8 | 7 | 7 | 9,331,500 |
| 2019/09/02 | 6 | 8 | 6 | 7 | 32,911,600 |
| 2019/08/30 | 6 | 7 | 6 | 6 | 12,166,700 |
| 2019/08/29 | 7 | 7 | 6 | 7 | 11,767,000 |
| 2019/08/28 | 7 | 7 | 6 | 7 | 14,175,400 |
| 2019/08/27 | 6 | 7 | 6 | 6 | 11,678,900 |
| 2019/08/26 | 7 | 7 | 6 | 6 | 12,703,400 |
| 2019/08/23 | 6 | 7 | 6 | 6 | 15,906,400 |
| 2019/08/22 | 6 | 7 | 6 | 6 | 20,366,200 |
| 2019/08/21 | 6 | 6 | 5 | 6 | 13,129,100 |
| 2019/08/20 | 5 | 6 | 5 | 6 | 19,042,300 |
| 2019/08/19 | 6 | 7 | 5 | 6 | 30,801,300 |
| 2019/08/16 | 6 | 7 | 6 | 6 | 17,962,200 |
| 2019/08/15 | 6 | 7 | 6 | 6 | 18,417,800 |
| 2019/08/14 | 6 | 7 | 6 | 6 | 20,202,900 |
| 2019/08/13 | 7 | 7 | 6 | 6 | 19,375,100 |
| 2019/08/09 | 6 | 7 | 6 | 6 | 17,059,800 |
| 2019/08/08 | 6 | 7 | 6 | 6 | 15,852,100 |
| 2019/08/07 | 7 | 7 | 6 | 6 | 13,299,000 |
| 2019/08/06 | 7 | 7 | 6 | 7 | 15,627,600 |
| 2019/08/05 | 7 | 8 | 6 | 7 | 20,751,800 |
| 2019/08/02 | 7 | 8 | 7 | 7 | 16,921,600 |
| 2019/08/01 | 7 | 8 | 7 | 7 | 13,238,500 |
| 2019/07/31 | 7 | 8 | 7 | 7 | 16,700,500 |
| 2019/07/30 | 7 | 8 | 7 | 7 | 23,516,800 |
| 2019/07/29 | 7 | 8 | 7 | 7 | 23,576,900 |
| 2019/07/26 | 7 | 8 | 7 | 7 | 18,121,400 |
| 2019/07/25 | 7 | 8 | 7 | 7 | 12,783,900 |
| 2019/07/24 | 7 | 8 | 7 | 7 | 16,933,500 |
| 2019/07/23 | 7 | 8 | 7 | 7 | 15,644,000 |
| 2019/07/22 | 8 | 8 | 7 | 7 | 16,892,000 |
| 2019/07/19 | 8 | 8 | 7 | 8 | 11,771,000 |
| 2019/07/18 | 8 | 8 | 7 | 7 | 12,138,200 |
| 2019/07/17 | 8 | 8 | 7 | 8 | 9,547,800 |
| 2019/07/16 | 8 | 8 | 7 | 8 | 8,545,700 |
| 2019/07/12 | 8 | 8 | 7 | 8 | 15,718,600 |
| 2019/07/11 | 8 | 9 | 7 | 9 | 28,481,800 |
| 2019/07/10 | 8 | 8 | 7 | 8 | 17,755,600 |
| 2019/07/09 | 8 | 8 | 7 | 8 | 9,630,000 |
| 2019/07/08 | 8 | 8 | 7 | 8 | 16,553,400 |
| 2019/07/05 | 8 | 8 | 7 | 7 | 10,859,900 |
| 2019/07/04 | 7 | 8 | 7 | 8 | 14,438,900 |
| 2019/07/03 | 7 | 8 | 7 | 8 | 16,914,600 |
| 2019/07/02 | 8 | 8 | 7 | 8 | 14,716,700 |
| 2019/07/01 | 7 | 8 | 7 | 8 | 14,549,500 |
| 2019/06/28 | 7 | 8 | 7 | 7 | 14,866,700 |
| 2019/06/27 | 7 | 8 | 7 | 8 | 15,844,900 |
| 2019/06/26 | 8 | 8 | 7 | 8 | 15,507,800 |
| 2019/06/25 | 8 | 8 | 7 | 7 | 10,805,700 |
| 2019/06/24 | 8 | 8 | 7 | 8 | 7,836,700 |
| 2019/06/21 | 8 | 8 | 7 | 8 | 14,605,800 |
| 2019/06/20 | 8 | 8 | 7 | 8 | 10,653,500 |
| 2019/06/19 | 8 | 8 | 7 | 7 | 11,540,400 |
| 2019/06/18 | 7 | 8 | 7 | 8 | 11,556,100 |
| 2019/06/17 | 7 | 8 | 7 | 8 | 9,205,400 |
| 2019/06/14 | 8 | 8 | 7 | 8 | 8,290,500 |
| 2019/06/13 | 8 | 8 | 7 | 8 | 6,997,000 |
| 2019/06/12 | 8 | 8 | 7 | 7 | 6,769,500 |
| 2019/06/11 | 7 | 8 | 7 | 7 | 7,614,000 |
| 2019/06/10 | 8 | 8 | 7 | 7 | 9,180,200 |
| 2019/06/07 | 7 | 8 | 7 | 7 | 6,724,700 |
| 2019/06/06 | 7 | 8 | 7 | 7 | 8,991,300 |
| 2019/06/05 | 8 | 8 | 7 | 8 | 8,069,100 |
| 2019/06/04 | 7 | 8 | 7 | 7 | 6,824,200 |
| 2019/06/03 | 8 | 8 | 7 | 8 | 11,752,800 |
| 2019/05/31 | 7 | 8 | 7 | 8 | 7,152,300 |
| 2019/05/30 | 7 | 8 | 7 | 8 | 10,218,800 |
| 2019/05/29 | 7 | 8 | 7 | 7 | 8,285,800 |
| 2019/05/28 | 7 | 8 | 7 | 7 | 8,923,500 |
| 2019/05/27 | 8 | 8 | 7 | 8 | 15,708,200 |
| 2019/05/24 | 8 | 8 | 7 | 8 | 14,042,100 |
| 2019/05/23 | 7 | 8 | 7 | 7 | 14,733,800 |
| 2019/05/22 | 8 | 8 | 6 | 7 | 45,994,000 |
| 2019/05/21 | 8 | 8 | 7 | 8 | 7,903,700 |
| 2019/05/20 | 8 | 8 | 7 | 8 | 7,814,600 |
| 2019/05/17 | 8 | 8 | 7 | 8 | 9,373,100 |
| 2019/05/16 | 8 | 8 | 7 | 8 | 14,053,100 |
| 2019/05/15 | 8 | 8 | 7 | 8 | 12,958,100 |
| 2019/05/14 | 8 | 8 | 7 | 8 | 14,116,100 |
| 2019/05/13 | 8 | 9 | 7 | 7 | 20,460,000 |
| 2019/05/10 | 8 | 8 | 7 | 8 | 15,296,400 |
| 2019/05/09 | 8 | 8 | 7 | 8 | 9,603,300 |
| 2019/05/08 | 8 | 9 | 7 | 8 | 19,726,800 |
| 2019/05/07 | 8 | 9 | 8 | 8 | 8,643,900 |
| 2019/04/26 | 8 | 9 | 8 | 8 | 6,252,100 |
| 2019/04/25 | 9 | 9 | 8 | 8 | 9,127,800 |
| 2019/04/24 | 8 | 9 | 8 | 8 | 7,978,300 |
| 2019/04/23 | 8 | 9 | 8 | 8 | 8,712,700 |
| 2019/04/22 | 8 | 9 | 8 | 8 | 9,844,400 |
| 2019/04/19 | 8 | 9 | 8 | 8 | 6,029,200 |
| 2019/04/18 | 8 | 9 | 8 | 8 | 7,050,100 |
| 2019/04/17 | 8 | 9 | 8 | 8 | 6,930,800 |
| 2019/04/16 | 8 | 9 | 8 | 8 | 8,123,200 |
| 2019/04/15 | 8 | 9 | 8 | 8 | 8,374,100 |
| 2019/04/12 | 8 | 9 | 8 | 9 | 12,754,800 |
| 2019/04/11 | 9 | 9 | 8 | 9 | 7,535,400 |
| 2019/04/10 | 8 | 9 | 8 | 8 | 10,151,100 |
| 2019/04/09 | 8 | 9 | 8 | 9 | 9,924,500 |
| 2019/04/08 | 8 | 9 | 8 | 9 | 8,317,000 |
| 2019/04/05 | 8 | 9 | 8 | 8 | 9,340,200 |
| 2019/04/04 | 8 | 9 | 8 | 8 | 13,263,700 |
| 2019/04/03 | 9 | 9 | 8 | 9 | 8,051,400 |
| 2019/04/02 | 9 | 9 | 8 | 8 | 6,083,800 |
| 2019/04/01 | 9 | 9 | 8 | 9 | 6,582,600 |
| 2019/03/29 | 9 | 9 | 8 | 8 | 7,429,800 |
| 2019/03/28 | 8 | 9 | 8 | 8 | 5,989,300 |
| 2019/03/27 | 8 | 9 | 8 | 8 | 6,054,400 |
| 2019/03/26 | 8 | 8 | 7 | 8 | 15,747,600 |
| 2019/03/25 | 8 | 9 | 8 | 8 | 11,268,000 |
| 2019/03/22 | 8 | 8 | 7 | 8 | 8,761,500 |
| 2019/03/20 | 8 | 8 | 7 | 8 | 6,905,200 |
| 2019/03/19 | 8 | 8 | 7 | 7 | 6,189,400 |
| 2019/03/18 | 8 | 8 | 7 | 8 | 6,228,900 |
| 2019/03/15 | 8 | 8 | 7 | 8 | 5,891,200 |
| 2019/03/14 | 8 | 8 | 7 | 8 | 5,858,300 |
| 2019/03/13 | 8 | 8 | 7 | 8 | 5,747,200 |
| 2019/03/12 | 8 | 8 | 7 | 8 | 5,865,200 |
| 2019/03/11 | 8 | 9 | 7 | 8 | 16,130,500 |
| 2019/03/08 | 8 | 9 | 8 | 8 | 6,103,300 |
| 2019/03/07 | 8 | 9 | 8 | 8 | 5,948,700 |
| 2019/03/06 | 9 | 9 | 8 | 8 | 6,522,900 |
| 2019/03/05 | 8 | 9 | 8 | 8 | 5,748,900 |
| 2019/03/04 | 8 | 9 | 8 | 8 | 6,918,500 |
| 2019/03/01 | 8 | 9 | 8 | 8 | 6,296,800 |
| 2019/02/28 | 8 | 9 | 8 | 8 | 8,333,700 |
| 2019/02/27 | 8 | 9 | 8 | 8 | 7,048,700 |
| 2019/02/26 | 8 | 9 | 7 | 8 | 21,043,200 |
| 2019/02/25 | 8 | 9 | 8 | 8 | 7,775,900 |
| 2019/02/22 | 8 | 9 | 8 | 8 | 7,354,900 |
| 2019/02/21 | 8 | 9 | 8 | 8 | 7,781,300 |
| 2019/02/20 | 8 | 9 | 8 | 8 | 7,111,200 |
| 2019/02/19 | 8 | 9 | 8 | 8 | 8,488,400 |
| 2019/02/18 | 8 | 9 | 8 | 8 | 10,014,200 |
| 2019/02/15 | 8 | 9 | 8 | 8 | 10,933,600 |
| 2019/02/14 | 8 | 9 | 8 | 8 | 9,563,700 |
| 2019/02/13 | 8 | 9 | 8 | 8 | 5,623,400 |
| 2019/02/12 | 9 | 9 | 8 | 9 | 6,101,900 |
| 2019/02/08 | 8 | 9 | 8 | 8 | 10,327,300 |
| 2019/02/07 | 9 | 9 | 8 | 9 | 9,568,000 |
| 2019/02/06 | 9 | 9 | 8 | 9 | 15,133,500 |
| 2019/02/05 | 8 | 9 | 8 | 8 | 9,119,000 |
| 2019/02/04 | 8 | 9 | 8 | 9 | 10,807,300 |
| 2019/02/01 | 9 | 9 | 8 | 9 | 4,704,600 |
| 2019/01/31 | 9 | 9 | 8 | 8 | 7,398,000 |
| 2019/01/30 | 8 | 9 | 8 | 9 | 10,123,400 |
| 2019/01/29 | 9 | 9 | 8 | 8 | 6,646,300 |
| 2019/01/28 | 9 | 9 | 8 | 8 | 6,754,200 |
| 2019/01/25 | 8 | 9 | 8 | 8 | 8,050,300 |
| 2019/01/24 | 8 | 9 | 8 | 9 | 9,404,000 |
| 2019/01/23 | 9 | 9 | 8 | 8 | 9,453,600 |
| 2019/01/22 | 8 | 9 | 8 | 9 | 10,886,200 |
| 2019/01/21 | 9 | 9 | 8 | 9 | 10,974,700 |
| 2019/01/18 | 9 | 9 | 8 | 9 | 5,969,300 |
| 2019/01/17 | 9 | 9 | 8 | 8 | 5,671,800 |
| 2019/01/16 | 9 | 9 | 8 | 9 | 5,460,000 |
| 2019/01/15 | 9 | 10 | 8 | 9 | 12,191,300 |
| 2019/01/11 | 10 | 10 | 9 | 9 | 7,361,500 |
| 2019/01/10 | 9 | 10 | 8 | 10 | 12,480,400 |
| 2019/01/09 | 9 | 9 | 8 | 9 | 3,912,800 |
| 2019/01/08 | 8 | 9 | 8 | 9 | 4,771,300 |
| 2019/01/07 | 8 | 9 | 7 | 8 | 18,896,600 |
| 2019/01/04 | 7 | 8 | 7 | 8 | 3,223,200 |