ランドビジネス(8944)の株価時系列情報
ランドビジネス(8944)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 301,000 | 305,000 | 301,000 | 302,000 | 47 |
| 2006/12/28 | 309,000 | 310,000 | 304,000 | 305,000 | 76 |
| 2006/12/27 | 308,000 | 313,000 | 305,000 | 305,000 | 61 |
| 2006/12/26 | 300,000 | 315,000 | 298,000 | 308,000 | 202 |
| 2006/12/25 | 308,000 | 308,000 | 301,000 | 305,000 | 119 |
| 2006/12/22 | 317,000 | 317,000 | 306,000 | 309,000 | 216 |
| 2006/12/21 | 324,000 | 324,000 | 315,000 | 318,000 | 474 |
| 2006/12/20 | 326,000 | 326,000 | 304,000 | 310,000 | 809 |
| 2006/12/19 | 292,000 | 333,000 | 287,000 | 295,000 | 484 |
| 2006/12/18 | 299,000 | 299,000 | 291,000 | 294,000 | 62 |
| 2006/12/15 | 282,000 | 297,000 | 282,000 | 296,000 | 153 |
| 2006/12/14 | 283,000 | 285,000 | 278,000 | 280,000 | 96 |
| 2006/12/13 | 284,000 | 288,000 | 284,000 | 284,000 | 59 |
| 2006/12/12 | 283,000 | 288,000 | 283,000 | 285,000 | 70 |
| 2006/12/11 | 296,000 | 296,000 | 283,000 | 290,000 | 59 |
| 2006/12/08 | 300,000 | 300,000 | 295,000 | 295,000 | 33 |
| 2006/12/07 | 294,000 | 301,000 | 294,000 | 299,000 | 341 |
| 2006/12/06 | 304,000 | 304,000 | 294,000 | 295,000 | 173 |
| 2006/12/05 | 295,000 | 305,000 | 294,000 | 303,000 | 187 |
| 2006/12/04 | 300,000 | 300,000 | 292,000 | 299,000 | 53 |
| 2006/12/01 | 300,000 | 301,000 | 296,000 | 300,000 | 94 |
| 2006/11/30 | 295,000 | 300,000 | 294,000 | 296,000 | 62 |
| 2006/11/29 | 290,000 | 296,000 | 290,000 | 295,000 | 114 |
| 2006/11/28 | 287,000 | 288,000 | 284,000 | 287,000 | 60 |
| 2006/11/27 | 277,000 | 292,000 | 277,000 | 286,000 | 104 |
| 2006/11/24 | 275,000 | 278,000 | 270,000 | 277,000 | 94 |
| 2006/11/22 | 259,000 | 283,000 | 254,000 | 279,000 | 124 |
| 2006/11/21 | 265,000 | 267,000 | 255,000 | 256,000 | 162 |
| 2006/11/20 | 270,000 | 270,000 | 260,000 | 265,000 | 72 |
| 2006/11/17 | 271,000 | 275,000 | 268,000 | 269,000 | 125 |
| 2006/11/16 | 281,000 | 294,000 | 277,000 | 283,000 | 227 |
| 2006/11/15 | 306,000 | 313,000 | 286,000 | 302,000 | 177 |
| 2006/11/14 | 300,000 | 310,000 | 300,000 | 306,000 | 58 |
| 2006/11/13 | 302,000 | 303,000 | 297,000 | 297,000 | 74 |
| 2006/11/10 | 307,000 | 307,000 | 301,000 | 305,000 | 39 |
| 2006/11/09 | 303,000 | 308,000 | 300,000 | 308,000 | 32 |
| 2006/11/08 | 323,000 | 323,000 | 304,000 | 307,000 | 119 |
| 2006/11/07 | 332,000 | 332,000 | 320,000 | 324,000 | 30 |
| 2006/11/06 | 323,000 | 330,000 | 323,000 | 330,000 | 29 |
| 2006/11/02 | 335,000 | 336,000 | 327,000 | 327,000 | 31 |
| 2006/11/01 | 329,000 | 333,000 | 320,000 | 333,000 | 58 |
| 2006/10/31 | 316,000 | 328,000 | 316,000 | 324,000 | 23 |
| 2006/10/30 | 330,000 | 330,000 | 312,000 | 321,000 | 98 |
| 2006/10/27 | 333,000 | 333,000 | 326,000 | 327,000 | 38 |
| 2006/10/26 | 337,000 | 340,000 | 334,000 | 338,000 | 26 |
| 2006/10/25 | 341,000 | 345,000 | 337,000 | 339,000 | 108 |
| 2006/10/24 | 339,000 | 343,000 | 336,000 | 339,000 | 166 |
| 2006/10/23 | 330,000 | 336,000 | 329,000 | 334,000 | 87 |
| 2006/10/20 | 329,000 | 333,000 | 326,000 | 326,000 | 72 |
| 2006/10/19 | 321,000 | 329,000 | 321,000 | 325,000 | 47 |
| 2006/10/18 | 304,000 | 318,000 | 303,000 | 318,000 | 18 |
| 2006/10/17 | 321,000 | 321,000 | 302,000 | 318,000 | 45 |
| 2006/10/16 | 298,000 | 311,000 | 297,000 | 311,000 | 40 |
| 2006/10/13 | 280,000 | 296,000 | 280,000 | 296,000 | 12 |
| 2006/10/12 | 292,000 | 292,000 | 277,000 | 277,000 | 13 |
| 2006/10/11 | 296,000 | 296,000 | 288,000 | 288,000 | 12 |
| 2006/10/10 | 302,000 | 302,000 | 297,000 | 300,000 | 11 |
| 2006/10/05 | 317,000 | 317,000 | 307,000 | 307,000 | 5 |
| 2006/10/04 | 317,000 | 317,000 | 311,000 | 312,000 | 4 |
| 2006/10/03 | 315,000 | 315,000 | 312,000 | 312,000 | 5 |
| 2006/10/02 | 315,000 | 320,000 | 315,000 | 320,000 | 5 |
| 2006/09/29 | 313,000 | 315,000 | 311,000 | 315,000 | 12 |
| 2006/09/28 | 303,000 | 313,000 | 303,000 | 313,000 | 8 |
| 2006/09/27 | 286,000 | 302,000 | 286,000 | 302,000 | 5 |
| 2006/09/26 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2006/09/25 | 313,000 | 313,000 | 296,000 | 296,000 | 7 |
| 2006/09/22 | 313,000 | 315,000 | 313,000 | 315,000 | 7 |
| 2006/09/21 | 319,000 | 319,000 | 319,000 | 319,000 | 3 |
| 2006/09/20 | 316,000 | 316,000 | 315,000 | 315,000 | 7 |
| 2006/09/19 | 319,000 | 324,000 | 319,000 | 322,000 | 5 |
| 2006/09/15 | 320,000 | 320,000 | 315,000 | 318,000 | 8 |
| 2006/09/14 | 326,000 | 326,000 | 325,000 | 325,000 | 3 |
| 2006/09/13 | 353,000 | 353,000 | 341,000 | 341,000 | 5 |