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 |
|---|---|---|---|---|---|
| 2022/12/30 | 10 | 10 | 9 | 9 | 5,201,500 |
| 2022/12/29 | 10 | 10 | 9 | 10 | 5,355,500 |
| 2022/12/28 | 9 | 10 | 9 | 10 | 10,324,700 |
| 2022/12/27 | 10 | 10 | 9 | 9 | 11,570,000 |
| 2022/12/26 | 10 | 10 | 9 | 10 | 12,807,800 |
| 2022/12/23 | 10 | 10 | 9 | 10 | 17,415,700 |
| 2022/12/22 | 10 | 11 | 10 | 10 | 14,158,100 |
| 2022/12/21 | 11 | 11 | 10 | 10 | 16,091,900 |
| 2022/12/20 | 10 | 11 | 10 | 10 | 16,007,200 |
| 2022/12/19 | 10 | 11 | 10 | 10 | 19,175,500 |
| 2022/12/16 | 10 | 11 | 10 | 10 | 17,779,800 |
| 2022/12/15 | 11 | 11 | 10 | 11 | 18,015,000 |
| 2022/12/14 | 10 | 11 | 10 | 10 | 14,988,600 |
| 2022/12/13 | 11 | 11 | 10 | 10 | 13,431,600 |
| 2022/12/12 | 10 | 11 | 10 | 11 | 14,165,400 |
| 2022/12/09 | 11 | 11 | 10 | 10 | 13,788,200 |
| 2022/12/08 | 10 | 11 | 10 | 10 | 12,489,900 |
| 2022/12/07 | 11 | 11 | 10 | 11 | 17,215,400 |
| 2022/12/06 | 11 | 11 | 10 | 10 | 12,410,800 |
| 2022/12/05 | 10 | 11 | 10 | 10 | 16,069,000 |
| 2022/12/02 | 10 | 11 | 10 | 10 | 14,815,400 |
| 2022/12/01 | 10 | 11 | 10 | 11 | 14,843,700 |
| 2022/11/30 | 10 | 11 | 10 | 10 | 13,996,900 |
| 2022/11/29 | 10 | 11 | 10 | 10 | 11,982,500 |
| 2022/11/28 | 10 | 11 | 10 | 11 | 16,500,600 |
| 2022/11/25 | 10 | 11 | 10 | 10 | 16,927,800 |
| 2022/11/24 | 11 | 11 | 10 | 11 | 16,930,300 |
| 2022/11/22 | 10 | 11 | 10 | 10 | 17,905,900 |
| 2022/11/21 | 10 | 11 | 10 | 10 | 15,195,800 |
| 2022/11/18 | 10 | 11 | 10 | 10 | 17,931,600 |
| 2022/11/17 | 10 | 11 | 10 | 10 | 15,763,100 |
| 2022/11/16 | 10 | 11 | 10 | 10 | 15,004,400 |
| 2022/11/15 | 9 | 11 | 9 | 10 | 24,255,000 |
| 2022/11/14 | 10 | 10 | 9 | 9 | 12,473,600 |
| 2022/11/11 | 9 | 10 | 9 | 9 | 13,247,700 |
| 2022/11/10 | 10 | 10 | 9 | 10 | 13,723,300 |
| 2022/11/09 | 9 | 10 | 9 | 10 | 12,660,500 |
| 2022/11/08 | 10 | 10 | 9 | 10 | 12,871,500 |
| 2022/11/07 | 9 | 10 | 9 | 9 | 12,513,000 |
| 2022/11/04 | 9 | 10 | 9 | 10 | 13,752,900 |
| 2022/11/02 | 10 | 10 | 9 | 10 | 13,863,600 |
| 2022/11/01 | 9 | 10 | 9 | 10 | 12,674,000 |
| 2022/10/31 | 10 | 10 | 9 | 10 | 13,588,000 |
| 2022/10/28 | 10 | 10 | 9 | 10 | 12,619,500 |
| 2022/10/27 | 10 | 10 | 9 | 10 | 10,491,000 |
| 2022/10/26 | 10 | 10 | 9 | 10 | 12,169,000 |
| 2022/10/25 | 10 | 10 | 9 | 9 | 12,780,100 |
| 2022/10/24 | 10 | 10 | 9 | 10 | 12,590,200 |
| 2022/10/21 | 9 | 10 | 9 | 10 | 12,616,100 |
| 2022/10/20 | 10 | 10 | 9 | 10 | 11,881,000 |
| 2022/10/19 | 9 | 10 | 9 | 9 | 14,584,400 |
| 2022/10/18 | 10 | 10 | 9 | 9 | 12,303,200 |
| 2022/10/17 | 9 | 10 | 9 | 9 | 10,975,400 |
| 2022/10/14 | 10 | 10 | 9 | 10 | 14,048,200 |
| 2022/10/13 | 10 | 10 | 9 | 9 | 13,250,000 |
| 2022/10/12 | 10 | 10 | 9 | 10 | 11,296,900 |
| 2022/10/11 | 10 | 10 | 9 | 10 | 13,132,900 |
| 2022/10/07 | 10 | 10 | 9 | 10 | 12,374,300 |
| 2022/10/06 | 10 | 10 | 9 | 10 | 12,107,900 |
| 2022/10/05 | 10 | 10 | 9 | 10 | 10,370,200 |
| 2022/10/04 | 10 | 10 | 9 | 10 | 11,464,000 |
| 2022/10/03 | 10 | 10 | 9 | 9 | 10,778,900 |
| 2022/09/30 | 10 | 10 | 9 | 10 | 13,387,300 |
| 2022/09/29 | 10 | 10 | 9 | 9 | 14,710,400 |
| 2022/09/28 | 9 | 10 | 9 | 10 | 13,772,900 |
| 2022/09/27 | 10 | 10 | 9 | 10 | 26,735,000 |
| 2022/09/26 | 10 | 11 | 10 | 10 | 19,942,800 |
| 2022/09/22 | 10 | 11 | 10 | 11 | 16,794,600 |
| 2022/09/21 | 10 | 11 | 10 | 10 | 17,080,300 |
| 2022/09/20 | 10 | 11 | 10 | 10 | 17,596,500 |
| 2022/09/16 | 10 | 11 | 10 | 10 | 17,340,500 |
| 2022/09/15 | 10 | 11 | 10 | 11 | 16,345,000 |
| 2022/09/14 | 10 | 11 | 10 | 11 | 17,116,700 |
| 2022/09/13 | 10 | 11 | 10 | 10 | 17,218,900 |
| 2022/09/12 | 10 | 11 | 10 | 11 | 19,514,700 |
| 2022/09/09 | 10 | 11 | 10 | 10 | 22,055,500 |
| 2022/09/08 | 10 | 11 | 10 | 10 | 19,709,800 |
| 2022/09/07 | 10 | 11 | 10 | 10 | 23,842,500 |
| 2022/09/06 | 11 | 11 | 10 | 10 | 20,785,100 |
| 2022/09/05 | 11 | 11 | 10 | 10 | 19,403,500 |
| 2022/09/02 | 10 | 11 | 10 | 10 | 21,086,400 |
| 2022/09/01 | 10 | 11 | 10 | 10 | 21,530,600 |
| 2022/08/31 | 10 | 11 | 9 | 10 | 23,328,200 |
| 2022/08/30 | 10 | 11 | 10 | 10 | 26,701,900 |
| 2022/08/29 | 10 | 11 | 10 | 10 | 19,915,700 |
| 2022/08/26 | 10 | 11 | 10 | 11 | 18,966,300 |
| 2022/08/25 | 10 | 11 | 10 | 10 | 19,419,000 |
| 2022/08/24 | 10 | 11 | 10 | 10 | 20,012,700 |
| 2022/08/23 | 10 | 11 | 10 | 10 | 20,860,700 |
| 2022/08/22 | 10 | 11 | 10 | 10 | 19,706,600 |
| 2022/08/19 | 10 | 11 | 10 | 10 | 21,456,900 |
| 2022/08/18 | 11 | 11 | 10 | 10 | 18,268,300 |
| 2022/08/17 | 11 | 11 | 10 | 11 | 18,752,700 |
| 2022/08/16 | 10 | 11 | 10 | 10 | 19,579,100 |
| 2022/08/15 | 10 | 11 | 10 | 11 | 18,440,100 |
| 2022/08/12 | 11 | 11 | 10 | 10 | 17,218,700 |
| 2022/08/10 | 10 | 11 | 10 | 10 | 15,736,600 |
| 2022/08/09 | 10 | 11 | 10 | 11 | 15,162,000 |
| 2022/08/08 | 11 | 11 | 10 | 10 | 16,120,800 |
| 2022/08/05 | 11 | 11 | 10 | 11 | 13,158,100 |
| 2022/08/04 | 10 | 11 | 10 | 10 | 15,041,400 |
| 2022/08/03 | 10 | 11 | 10 | 11 | 14,949,000 |
| 2022/08/02 | 11 | 11 | 10 | 10 | 15,995,100 |
| 2022/08/01 | 11 | 11 | 10 | 11 | 14,246,600 |
| 2022/07/29 | 10 | 11 | 10 | 10 | 14,990,300 |
| 2022/07/28 | 10 | 11 | 10 | 11 | 21,599,500 |
| 2022/07/27 | 10 | 11 | 10 | 10 | 15,619,900 |
| 2022/07/26 | 10 | 11 | 10 | 10 | 18,054,900 |
| 2022/07/25 | 10 | 10 | 9 | 10 | 14,972,400 |
| 2022/07/22 | 10 | 10 | 9 | 10 | 11,456,100 |
| 2022/07/21 | 10 | 10 | 9 | 10 | 11,032,500 |
| 2022/07/20 | 10 | 10 | 9 | 10 | 12,409,800 |
| 2022/07/19 | 10 | 10 | 9 | 10 | 13,363,300 |
| 2022/07/15 | 10 | 10 | 9 | 10 | 14,510,100 |
| 2022/07/14 | 10 | 10 | 9 | 9 | 12,511,800 |
| 2022/07/13 | 10 | 10 | 9 | 10 | 13,268,900 |
| 2022/07/12 | 10 | 10 | 9 | 10 | 12,098,900 |
| 2022/07/11 | 10 | 10 | 9 | 10 | 13,762,600 |
| 2022/07/08 | 10 | 10 | 9 | 10 | 13,287,700 |
| 2022/07/07 | 10 | 10 | 9 | 10 | 11,502,200 |
| 2022/07/06 | 10 | 10 | 9 | 10 | 12,894,800 |
| 2022/07/05 | 9 | 10 | 9 | 10 | 12,784,300 |
| 2022/07/04 | 10 | 10 | 9 | 10 | 13,191,700 |
| 2022/07/01 | 10 | 10 | 9 | 10 | 11,647,400 |
| 2022/06/30 | 10 | 10 | 9 | 10 | 11,194,000 |
| 2022/06/29 | 9 | 10 | 9 | 10 | 9,059,600 |
| 2022/06/28 | 10 | 10 | 9 | 10 | 8,657,400 |
| 2022/06/27 | 10 | 10 | 9 | 9 | 10,885,700 |
| 2022/06/24 | 10 | 10 | 9 | 10 | 10,306,000 |
| 2022/06/23 | 10 | 10 | 9 | 10 | 11,088,700 |
| 2022/06/22 | 10 | 10 | 9 | 10 | 12,811,900 |
| 2022/06/21 | 9 | 10 | 9 | 10 | 11,793,700 |
| 2022/06/20 | 10 | 11 | 9 | 10 | 23,316,400 |
| 2022/06/17 | 10 | 11 | 10 | 10 | 10,458,800 |
| 2022/06/16 | 11 | 11 | 10 | 10 | 11,558,900 |
| 2022/06/15 | 10 | 11 | 10 | 10 | 10,821,400 |
| 2022/06/14 | 10 | 11 | 10 | 10 | 11,843,100 |
| 2022/06/13 | 11 | 11 | 10 | 10 | 11,373,700 |
| 2022/06/10 | 10 | 11 | 10 | 10 | 13,490,200 |
| 2022/06/09 | 10 | 11 | 10 | 10 | 12,328,500 |
| 2022/06/08 | 11 | 11 | 10 | 10 | 11,431,200 |
| 2022/06/07 | 10 | 11 | 10 | 10 | 11,741,600 |
| 2022/06/06 | 11 | 11 | 10 | 10 | 10,665,200 |
| 2022/06/03 | 10 | 11 | 10 | 10 | 13,753,700 |
| 2022/06/02 | 10 | 11 | 10 | 11 | 13,425,100 |
| 2022/06/01 | 10 | 11 | 10 | 10 | 13,404,600 |
| 2022/05/31 | 11 | 11 | 10 | 10 | 11,722,300 |
| 2022/05/30 | 10 | 11 | 10 | 11 | 15,774,300 |
| 2022/05/27 | 10 | 11 | 10 | 10 | 14,802,500 |
| 2022/05/26 | 11 | 11 | 10 | 11 | 12,192,600 |
| 2022/05/25 | 10 | 11 | 10 | 10 | 12,901,700 |
| 2022/05/24 | 11 | 11 | 10 | 10 | 13,869,900 |
| 2022/05/23 | 10 | 11 | 10 | 10 | 16,075,400 |
| 2022/05/20 | 10 | 11 | 10 | 11 | 16,117,700 |
| 2022/05/19 | 10 | 11 | 10 | 10 | 17,783,800 |
| 2022/05/18 | 10 | 11 | 10 | 10 | 14,230,800 |
| 2022/05/17 | 10 | 11 | 10 | 10 | 24,427,500 |
| 2022/05/16 | 10 | 11 | 10 | 10 | 18,054,600 |
| 2022/05/13 | 10 | 11 | 10 | 11 | 18,067,400 |
| 2022/05/12 | 11 | 11 | 10 | 10 | 12,556,800 |
| 2022/05/11 | 11 | 11 | 10 | 11 | 12,924,700 |
| 2022/05/10 | 10 | 11 | 10 | 10 | 13,570,300 |
| 2022/05/09 | 10 | 11 | 10 | 11 | 15,888,100 |
| 2022/05/06 | 10 | 11 | 10 | 10 | 19,417,900 |
| 2022/05/02 | 11 | 11 | 10 | 11 | 20,752,400 |
| 2022/04/28 | 10 | 11 | 10 | 10 | 19,571,000 |
| 2022/04/27 | 10 | 11 | 10 | 11 | 23,122,900 |
| 2022/04/26 | 11 | 11 | 10 | 10 | 20,467,800 |
| 2022/04/25 | 10 | 11 | 10 | 11 | 22,162,000 |
| 2022/04/22 | 11 | 11 | 10 | 10 | 18,186,900 |
| 2022/04/21 | 10 | 11 | 10 | 11 | 25,370,000 |
| 2022/04/20 | 10 | 11 | 10 | 10 | 18,021,000 |
| 2022/04/19 | 10 | 11 | 10 | 11 | 22,744,500 |
| 2022/04/18 | 10 | 11 | 10 | 11 | 18,458,500 |
| 2022/04/15 | 10 | 11 | 10 | 10 | 24,533,000 |
| 2022/04/14 | 10 | 11 | 10 | 11 | 15,256,600 |
| 2022/04/13 | 10 | 11 | 10 | 10 | 15,603,500 |
| 2022/04/12 | 11 | 11 | 10 | 11 | 14,049,500 |
| 2022/04/11 | 11 | 11 | 10 | 10 | 16,624,800 |
| 2022/04/08 | 10 | 11 | 10 | 11 | 14,103,900 |
| 2022/04/07 | 11 | 11 | 10 | 10 | 17,748,800 |
| 2022/04/06 | 10 | 11 | 10 | 11 | 13,282,500 |
| 2022/04/05 | 11 | 11 | 10 | 10 | 12,359,600 |
| 2022/04/04 | 11 | 11 | 10 | 11 | 13,196,300 |
| 2022/04/01 | 10 | 11 | 10 | 11 | 11,096,500 |
| 2022/03/31 | 10 | 11 | 10 | 10 | 11,320,700 |
| 2022/03/30 | 10 | 11 | 10 | 11 | 11,834,500 |
| 2022/03/29 | 10 | 11 | 10 | 10 | 12,843,400 |
| 2022/03/28 | 10 | 11 | 10 | 11 | 12,059,400 |
| 2022/03/25 | 11 | 11 | 10 | 10 | 12,932,600 |
| 2022/03/24 | 10 | 11 | 10 | 11 | 14,625,100 |
| 2022/03/23 | 11 | 11 | 10 | 11 | 13,933,600 |
| 2022/03/22 | 11 | 11 | 10 | 11 | 14,622,900 |
| 2022/03/18 | 10 | 11 | 10 | 11 | 14,792,700 |
| 2022/03/17 | 10 | 11 | 10 | 11 | 15,282,700 |
| 2022/03/16 | 10 | 11 | 10 | 11 | 15,754,400 |
| 2022/03/15 | 10 | 11 | 10 | 11 | 13,660,900 |
| 2022/03/14 | 10 | 11 | 10 | 10 | 15,767,100 |
| 2022/03/11 | 10 | 11 | 10 | 10 | 14,687,000 |
| 2022/03/10 | 10 | 11 | 10 | 11 | 15,328,200 |
| 2022/03/09 | 10 | 11 | 10 | 10 | 11,726,500 |
| 2022/03/08 | 10 | 11 | 10 | 11 | 12,399,800 |
| 2022/03/07 | 10 | 11 | 10 | 10 | 13,106,300 |
| 2022/03/04 | 10 | 11 | 10 | 10 | 13,729,400 |
| 2022/03/03 | 11 | 11 | 10 | 11 | 14,050,200 |
| 2022/03/02 | 10 | 11 | 10 | 10 | 13,355,400 |
| 2022/03/01 | 10 | 11 | 10 | 11 | 13,600,700 |
| 2022/02/28 | 10 | 11 | 10 | 11 | 12,137,300 |
| 2022/02/25 | 10 | 11 | 9 | 10 | 24,040,900 |
| 2022/02/24 | 10 | 11 | 9 | 10 | 24,525,200 |
| 2022/02/22 | 10 | 11 | 10 | 11 | 11,205,900 |
| 2022/02/21 | 11 | 11 | 10 | 10 | 12,633,200 |
| 2022/02/18 | 10 | 11 | 10 | 11 | 12,745,300 |
| 2022/02/17 | 10 | 11 | 10 | 11 | 14,877,600 |
| 2022/02/16 | 11 | 11 | 10 | 11 | 18,498,400 |
| 2022/02/15 | 11 | 11 | 10 | 11 | 16,672,000 |
| 2022/02/14 | 11 | 11 | 10 | 11 | 16,029,200 |
| 2022/02/10 | 10 | 11 | 10 | 10 | 14,761,400 |
| 2022/02/09 | 10 | 11 | 9 | 10 | 25,820,200 |
| 2022/02/08 | 10 | 10 | 9 | 9 | 13,604,300 |
| 2022/02/07 | 10 | 10 | 9 | 10 | 14,772,300 |
| 2022/02/04 | 9 | 10 | 9 | 9 | 14,492,100 |
| 2022/02/03 | 10 | 10 | 9 | 10 | 15,618,000 |
| 2022/02/02 | 10 | 10 | 9 | 10 | 15,641,200 |
| 2022/02/01 | 10 | 10 | 9 | 10 | 14,489,200 |
| 2022/01/31 | 9 | 10 | 9 | 10 | 16,189,000 |
| 2022/01/28 | 10 | 10 | 9 | 10 | 16,196,700 |
| 2022/01/27 | 10 | 10 | 9 | 10 | 15,548,800 |
| 2022/01/26 | 10 | 10 | 9 | 10 | 16,772,000 |
| 2022/01/25 | 10 | 11 | 9 | 10 | 21,875,300 |
| 2022/01/24 | 10 | 11 | 9 | 10 | 35,764,300 |
| 2022/01/21 | 10 | 11 | 10 | 10 | 26,516,600 |
| 2022/01/20 | 10 | 11 | 10 | 10 | 21,403,300 |
| 2022/01/19 | 10 | 11 | 10 | 11 | 18,379,000 |
| 2022/01/18 | 11 | 11 | 10 | 10 | 17,207,300 |
| 2022/01/17 | 11 | 11 | 10 | 11 | 15,984,300 |
| 2022/01/14 | 10 | 11 | 10 | 10 | 19,545,500 |
| 2022/01/13 | 10 | 11 | 10 | 11 | 15,907,800 |
| 2022/01/12 | 10 | 11 | 10 | 11 | 16,113,500 |
| 2022/01/11 | 11 | 11 | 10 | 11 | 16,237,600 |
| 2022/01/07 | 11 | 11 | 10 | 10 | 16,141,400 |
| 2022/01/06 | 10 | 11 | 10 | 11 | 15,183,300 |
| 2022/01/05 | 11 | 11 | 10 | 11 | 18,533,500 |
| 2022/01/04 | 10 | 11 | 10 | 11 | 16,096,400 |