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 |
|---|---|---|---|---|---|
| 2007/12/28 | 72,000 | 74,100 | 71,300 | 73,700 | 163 |
| 2007/12/27 | 76,000 | 76,400 | 73,000 | 73,800 | 413 |
| 2007/12/26 | 68,500 | 73,000 | 68,500 | 73,000 | 544 |
| 2007/12/25 | 69,000 | 70,000 | 67,300 | 68,000 | 1,216 |
| 2007/12/21 | 69,400 | 70,000 | 66,500 | 67,100 | 1,128 |
| 2007/12/20 | 71,500 | 72,000 | 69,200 | 69,300 | 687 |
| 2007/12/19 | 70,100 | 72,200 | 70,100 | 71,400 | 948 |
| 2007/12/18 | 72,200 | 74,200 | 70,200 | 71,100 | 1,169 |
| 2007/12/17 | 79,100 | 79,100 | 73,700 | 74,300 | 629 |
| 2007/12/14 | 84,000 | 84,700 | 79,000 | 80,000 | 827 |
| 2007/12/13 | 86,900 | 86,900 | 84,700 | 85,100 | 412 |
| 2007/12/12 | 86,000 | 87,800 | 85,000 | 87,800 | 466 |
| 2007/12/11 | 86,800 | 87,900 | 86,000 | 86,200 | 256 |
| 2007/12/10 | 87,400 | 87,400 | 85,100 | 86,200 | 264 |
| 2007/12/07 | 88,500 | 90,400 | 87,300 | 87,400 | 493 |
| 2007/12/06 | 88,000 | 89,500 | 86,500 | 89,300 | 388 |
| 2007/12/05 | 84,800 | 87,700 | 84,700 | 87,000 | 370 |
| 2007/12/04 | 91,000 | 92,000 | 84,100 | 84,200 | 665 |
| 2007/12/03 | 90,700 | 93,800 | 90,200 | 90,300 | 268 |
| 2007/11/30 | 90,700 | 91,100 | 89,200 | 90,100 | 280 |
| 2007/11/29 | 88,600 | 91,700 | 88,600 | 90,000 | 429 |
| 2007/11/28 | 84,500 | 87,000 | 84,300 | 85,600 | 540 |
| 2007/11/27 | 86,000 | 88,000 | 83,900 | 85,500 | 377 |
| 2007/11/26 | 86,000 | 88,400 | 86,000 | 87,000 | 209 |
| 2007/11/22 | 88,900 | 88,900 | 85,500 | 85,700 | 445 |
| 2007/11/21 | 91,200 | 94,400 | 88,500 | 88,500 | 237 |
| 2007/11/20 | 87,000 | 90,000 | 86,000 | 88,600 | 255 |
| 2007/11/19 | 93,300 | 94,000 | 89,100 | 91,200 | 262 |
| 2007/11/16 | 94,100 | 94,100 | 92,300 | 93,200 | 271 |
| 2007/11/15 | 94,800 | 98,700 | 94,600 | 96,200 | 249 |
| 2007/11/14 | 93,700 | 96,700 | 91,500 | 93,800 | 642 |
| 2007/11/13 | 91,800 | 95,800 | 88,300 | 94,700 | 1,221 |
| 2007/11/12 | 93,000 | 94,000 | 85,200 | 85,800 | 1,748 |
| 2007/11/09 | 101,000 | 103,000 | 98,800 | 100,000 | 709 |
| 2007/11/08 | 98,900 | 103,000 | 98,200 | 98,200 | 602 |
| 2007/11/07 | 108,000 | 111,000 | 101,000 | 104,000 | 568 |
| 2007/11/06 | 112,000 | 114,000 | 105,000 | 106,000 | 428 |
| 2007/11/05 | 122,000 | 122,000 | 113,000 | 115,000 | 863 |
| 2007/11/02 | 118,000 | 123,000 | 117,000 | 122,000 | 775 |
| 2007/11/01 | 120,000 | 123,000 | 120,000 | 123,000 | 642 |
| 2007/10/31 | 123,000 | 124,000 | 112,000 | 119,000 | 1,828 |
| 2007/10/30 | 118,000 | 124,000 | 116,000 | 123,000 | 3,080 |
| 2007/10/29 | 112,000 | 118,000 | 111,000 | 117,000 | 3,067 |
| 2007/10/26 | 106,000 | 112,000 | 106,000 | 112,000 | 646 |
| 2007/10/25 | 109,000 | 109,000 | 106,000 | 108,000 | 424 |
| 2007/10/24 | 107,000 | 112,000 | 106,000 | 109,000 | 1,086 |
| 2007/10/23 | 105,000 | 106,000 | 104,000 | 106,000 | 430 |
| 2007/10/22 | 99,000 | 105,000 | 98,200 | 102,000 | 791 |
| 2007/10/19 | 107,000 | 109,000 | 103,000 | 103,000 | 858 |
| 2007/10/18 | 101,000 | 109,000 | 101,000 | 105,000 | 787 |
| 2007/10/17 | 95,700 | 102,000 | 95,500 | 98,500 | 1,616 |
| 2007/10/16 | 103,000 | 104,000 | 95,000 | 98,700 | 1,737 |
| 2007/10/15 | 102,000 | 106,000 | 102,000 | 106,000 | 649 |
| 2007/10/12 | 104,000 | 107,000 | 103,000 | 106,000 | 545 |
| 2007/10/11 | 104,000 | 106,000 | 100,000 | 103,000 | 1,125 |
| 2007/10/10 | 113,000 | 114,000 | 103,000 | 106,000 | 1,479 |
| 2007/10/09 | 109,000 | 116,000 | 108,000 | 111,000 | 1,781 |
| 2007/10/05 | 103,000 | 107,000 | 101,000 | 105,000 | 993 |
| 2007/10/04 | 100,000 | 104,000 | 98,500 | 103,000 | 2,002 |
| 2007/10/03 | 96,400 | 105,000 | 96,000 | 102,000 | 2,318 |
| 2007/10/02 | 92,000 | 98,500 | 92,000 | 96,800 | 1,879 |
| 2007/10/01 | 91,000 | 93,500 | 89,700 | 91,600 | 734 |
| 2007/09/28 | 85,600 | 94,900 | 82,300 | 91,000 | 1,751 |
| 2007/09/27 | 77,600 | 86,600 | 76,700 | 86,600 | 4,709 |
| 2007/09/26 | 75,500 | 78,900 | 73,100 | 76,600 | 1,872 |
| 2007/09/25 | 74,100 | 76,000 | 69,700 | 74,500 | 1,286 |
| 2007/09/21 | 73,800 | 77,000 | 71,700 | 74,400 | 1,906 |
| 2007/09/20 | 81,000 | 81,000 | 76,100 | 77,800 | 1,923 |
| 2007/09/19 | 70,000 | 72,500 | 69,500 | 71,000 | 430 |
| 2007/09/18 | 70,000 | 70,500 | 68,600 | 69,000 | 536 |
| 2007/09/14 | 68,100 | 70,900 | 67,600 | 69,500 | 1,311 |
| 2007/09/13 | 68,700 | 71,500 | 67,200 | 71,000 | 2,822 |
| 2007/09/12 | 68,600 | 71,000 | 66,000 | 67,700 | 5,965 |
| 2007/09/11 | 72,000 | 72,000 | 66,100 | 69,100 | 1,821 |
| 2007/09/10 | 73,500 | 73,900 | 70,000 | 71,800 | 2,190 |
| 2007/09/07 | 82,000 | 83,000 | 74,000 | 78,500 | 2,204 |
| 2007/09/06 | 88,600 | 89,600 | 81,600 | 82,000 | 1,743 |
| 2007/09/05 | 92,000 | 92,500 | 89,300 | 91,600 | 424 |
| 2007/09/04 | 92,800 | 93,800 | 90,400 | 91,000 | 379 |
| 2007/09/03 | 96,300 | 96,300 | 90,100 | 93,100 | 591 |
| 2007/08/31 | 94,000 | 97,300 | 92,600 | 95,300 | 565 |
| 2007/08/30 | 94,300 | 95,000 | 93,100 | 93,700 | 361 |
| 2007/08/29 | 94,000 | 95,600 | 93,200 | 93,700 | 635 |
| 2007/08/28 | 93,800 | 94,900 | 93,400 | 94,700 | 625 |
| 2007/08/27 | 93,600 | 94,900 | 93,100 | 93,600 | 287 |
| 2007/08/24 | 96,500 | 97,500 | 92,100 | 92,900 | 818 |
| 2007/08/23 | 93,000 | 98,400 | 93,000 | 96,500 | 304 |
| 2007/08/22 | 93,000 | 95,900 | 92,200 | 93,200 | 170 |
| 2007/08/21 | 94,900 | 96,800 | 92,900 | 93,000 | 323 |
| 2007/08/20 | 94,000 | 95,900 | 93,900 | 95,000 | 1,087 |
| 2007/08/17 | 95,000 | 99,400 | 91,500 | 91,600 | 985 |
| 2007/08/16 | 94,100 | 95,300 | 90,800 | 95,000 | 437 |
| 2007/08/15 | 99,500 | 99,500 | 94,600 | 96,300 | 586 |
| 2007/08/14 | 98,600 | 100,000 | 98,000 | 99,500 | 408 |
| 2007/08/13 | 101,000 | 104,000 | 98,800 | 100,000 | 503 |
| 2007/08/10 | 108,000 | 110,000 | 98,400 | 102,000 | 1,430 |
| 2007/08/09 | 112,000 | 112,000 | 110,000 | 110,000 | 776 |
| 2007/08/08 | 112,000 | 114,000 | 111,000 | 113,000 | 778 |
| 2007/08/07 | 114,000 | 116,000 | 109,000 | 111,000 | 718 |
| 2007/08/06 | 107,000 | 113,000 | 106,000 | 113,000 | 417 |
| 2007/08/03 | 108,000 | 112,000 | 108,000 | 110,000 | 707 |
| 2007/08/02 | 105,000 | 115,000 | 103,000 | 106,000 | 1,009 |
| 2007/08/01 | 104,000 | 104,000 | 99,000 | 103,000 | 1,169 |
| 2007/07/31 | 104,000 | 108,000 | 104,000 | 108,000 | 511 |
| 2007/07/30 | 100,000 | 104,000 | 97,000 | 103,000 | 729 |
| 2007/07/27 | 100,000 | 101,000 | 99,000 | 101,000 | 1,170 |
| 2007/07/26 | 107,000 | 107,000 | 103,000 | 103,000 | 228 |
| 2007/07/25 | 106,000 | 108,000 | 106,000 | 108,000 | 226 |
| 2007/07/24 | 107,000 | 110,000 | 105,000 | 110,000 | 545 |
| 2007/07/23 | 110,000 | 111,000 | 102,000 | 109,000 | 3,516 |
| 2007/07/20 | 117,000 | 119,000 | 114,000 | 115,000 | 941 |
| 2007/07/19 | 121,000 | 121,000 | 118,000 | 119,000 | 451 |
| 2007/07/18 | 123,000 | 123,000 | 120,000 | 121,000 | 408 |
| 2007/07/17 | 123,000 | 123,000 | 122,000 | 123,000 | 265 |
| 2007/07/13 | 124,000 | 124,000 | 122,000 | 123,000 | 294 |
| 2007/07/12 | 124,000 | 126,000 | 124,000 | 124,000 | 157 |
| 2007/07/11 | 123,000 | 126,000 | 122,000 | 126,000 | 497 |
| 2007/07/10 | 124,000 | 125,000 | 123,000 | 125,000 | 713 |
| 2007/07/09 | 126,000 | 128,000 | 124,000 | 124,000 | 630 |
| 2007/07/06 | 124,000 | 128,000 | 123,000 | 127,000 | 418 |
| 2007/07/05 | 123,000 | 126,000 | 122,000 | 126,000 | 1,302 |
| 2007/07/04 | 124,000 | 124,000 | 121,000 | 121,000 | 541 |
| 2007/07/03 | 126,000 | 126,000 | 123,000 | 124,000 | 260 |
| 2007/07/02 | 126,000 | 127,000 | 122,000 | 124,000 | 690 |
| 2007/06/29 | 127,000 | 128,000 | 125,000 | 128,000 | 408 |
| 2007/06/28 | 125,000 | 127,000 | 123,000 | 127,000 | 586 |
| 2007/06/27 | 124,000 | 124,000 | 120,000 | 122,000 | 612 |
| 2007/06/26 | 128,000 | 129,000 | 124,000 | 124,000 | 1,208 |
| 2007/06/25 | 130,000 | 131,000 | 128,000 | 130,000 | 796 |
| 2007/06/22 | 131,000 | 132,000 | 129,000 | 131,000 | 599 |
| 2007/06/21 | 126,000 | 132,000 | 125,000 | 130,000 | 2,080 |
| 2007/06/20 | 123,000 | 128,000 | 123,000 | 127,000 | 1,356 |
| 2007/06/19 | 122,000 | 123,000 | 122,000 | 123,000 | 719 |
| 2007/06/18 | 121,000 | 123,000 | 121,000 | 122,000 | 658 |
| 2007/06/15 | 117,000 | 119,000 | 116,000 | 119,000 | 266 |
| 2007/06/14 | 116,000 | 117,000 | 114,000 | 116,000 | 274 |
| 2007/06/13 | 115,000 | 118,000 | 114,000 | 116,000 | 383 |
| 2007/06/12 | 117,000 | 119,000 | 115,000 | 117,000 | 598 |
| 2007/06/11 | 121,000 | 121,000 | 118,000 | 119,000 | 520 |
| 2007/06/08 | 121,000 | 121,000 | 119,000 | 121,000 | 348 |
| 2007/06/07 | 121,000 | 123,000 | 120,000 | 123,000 | 370 |
| 2007/06/06 | 122,000 | 123,000 | 120,000 | 122,000 | 632 |
| 2007/06/05 | 120,000 | 125,000 | 119,000 | 125,000 | 483 |
| 2007/06/04 | 122,000 | 122,000 | 117,000 | 120,000 | 561 |
| 2007/06/01 | 121,000 | 126,000 | 120,000 | 121,000 | 413 |
| 2007/05/31 | 121,000 | 123,000 | 119,000 | 122,000 | 915 |
| 2007/05/30 | 124,000 | 126,000 | 120,000 | 121,000 | 781 |
| 2007/05/29 | 126,000 | 129,000 | 124,000 | 126,000 | 928 |
| 2007/05/28 | 127,000 | 129,000 | 125,000 | 127,000 | 1,572 |
| 2007/05/25 | 118,000 | 129,000 | 115,000 | 128,000 | 1,389 |
| 2007/05/24 | 123,000 | 123,000 | 118,000 | 120,000 | 1,220 |
| 2007/05/23 | 117,000 | 125,000 | 115,000 | 124,000 | 3,018 |
| 2007/05/22 | 118,000 | 118,000 | 114,000 | 117,000 | 1,077 |
| 2007/05/21 | 118,000 | 120,000 | 114,000 | 118,000 | 2,309 |
| 2007/05/18 | 122,000 | 124,000 | 113,000 | 116,000 | 6,393 |
| 2007/05/17 | 105,000 | 117,000 | 104,000 | 112,000 | 3,983 |
| 2007/05/16 | 101,000 | 109,000 | 99,400 | 107,000 | 2,556 |
| 2007/05/15 | 96,200 | 99,800 | 95,500 | 99,800 | 1,198 |
| 2007/05/14 | 99,000 | 99,500 | 95,400 | 98,000 | 683 |
| 2007/05/11 | 98,600 | 100,000 | 98,400 | 99,300 | 812 |
| 2007/05/10 | 103,000 | 105,000 | 98,400 | 102,000 | 1,997 |
| 2007/05/09 | 106,000 | 110,000 | 103,000 | 109,000 | 1,691 |
| 2007/05/08 | 104,000 | 106,000 | 102,000 | 105,000 | 817 |
| 2007/05/07 | 103,000 | 104,000 | 101,000 | 104,000 | 638 |
| 2007/05/02 | 101,000 | 102,000 | 98,000 | 102,000 | 636 |
| 2007/05/01 | 97,100 | 101,000 | 96,300 | 101,000 | 452 |
| 2007/04/27 | 95,200 | 96,900 | 94,300 | 96,300 | 443 |
| 2007/04/26 | 92,000 | 96,500 | 91,900 | 95,700 | 517 |
| 2007/04/25 | 91,100 | 92,900 | 90,700 | 91,600 | 399 |
| 2007/04/24 | 91,400 | 94,000 | 90,300 | 91,000 | 581 |
| 2007/04/23 | 96,500 | 96,600 | 92,000 | 93,400 | 912 |
| 2007/04/20 | 97,400 | 97,500 | 96,500 | 97,500 | 227 |
| 2007/04/19 | 96,800 | 99,000 | 96,300 | 98,000 | 283 |
| 2007/04/18 | 95,500 | 98,000 | 95,500 | 96,800 | 383 |
| 2007/04/17 | 98,000 | 98,500 | 96,000 | 96,200 | 562 |
| 2007/04/16 | 98,000 | 99,000 | 96,900 | 98,000 | 661 |
| 2007/04/13 | 104,000 | 105,000 | 97,100 | 100,000 | 731 |
| 2007/04/12 | 103,000 | 104,000 | 102,000 | 104,000 | 237 |
| 2007/04/11 | 104,000 | 105,000 | 103,000 | 105,000 | 183 |
| 2007/04/10 | 103,000 | 105,000 | 101,000 | 105,000 | 444 |
| 2007/04/09 | 105,000 | 106,000 | 103,000 | 103,000 | 417 |
| 2007/04/06 | 106,000 | 106,000 | 101,000 | 106,000 | 816 |
| 2007/04/05 | 108,000 | 108,000 | 104,000 | 106,000 | 747 |
| 2007/04/04 | 111,000 | 111,000 | 108,000 | 109,000 | 484 |
| 2007/04/03 | 110,000 | 111,000 | 107,000 | 111,000 | 588 |
| 2007/04/02 | 113,000 | 114,000 | 111,000 | 111,000 | 484 |
| 2007/03/30 | 115,000 | 117,000 | 115,000 | 115,000 | 336 |
| 2007/03/29 | 116,000 | 118,000 | 114,000 | 115,000 | 647 |
| 2007/03/28 | 115,000 | 119,000 | 115,000 | 117,000 | 803 |
| 2007/03/27 | 115,000 | 116,000 | 110,000 | 114,000 | 289 |
| 2007/03/27 | 1 -> 2.00 分割 | ||||
| 2007/03/26 | 222,000 | 228,000 | 221,000 | 227,000 | 447 |
| 2007/03/23 | 221,000 | 224,000 | 220,000 | 220,000 | 288 |
| 2007/03/22 | 229,000 | 230,000 | 220,000 | 222,000 | 478 |
| 2007/03/20 | 216,000 | 223,000 | 213,000 | 223,000 | 436 |
| 2007/03/19 | 212,000 | 217,000 | 211,000 | 215,000 | 264 |
| 2007/03/16 | 223,000 | 223,000 | 213,000 | 216,000 | 402 |
| 2007/03/15 | 223,000 | 231,000 | 219,000 | 223,000 | 480 |
| 2007/03/14 | 220,000 | 224,000 | 219,000 | 219,000 | 588 |
| 2007/03/13 | 241,000 | 241,000 | 230,000 | 232,000 | 817 |
| 2007/03/12 | 239,000 | 241,000 | 237,000 | 240,000 | 483 |
| 2007/03/09 | 241,000 | 241,000 | 236,000 | 237,000 | 460 |
| 2007/03/08 | 240,000 | 240,000 | 236,000 | 239,000 | 295 |
| 2007/03/07 | 238,000 | 245,000 | 235,000 | 238,000 | 351 |
| 2007/03/06 | 230,000 | 238,000 | 230,000 | 235,000 | 573 |
| 2007/03/05 | 240,000 | 241,000 | 232,000 | 236,000 | 597 |
| 2007/03/02 | 243,000 | 247,000 | 241,000 | 247,000 | 241 |
| 2007/03/01 | 250,000 | 251,000 | 243,000 | 247,000 | 408 |
| 2007/02/28 | 234,000 | 252,000 | 234,000 | 251,000 | 756 |
| 2007/02/27 | 267,000 | 268,000 | 260,000 | 262,000 | 619 |
| 2007/02/26 | 273,000 | 275,000 | 265,000 | 269,000 | 535 |
| 2007/02/23 | 269,000 | 276,000 | 268,000 | 272,000 | 590 |
| 2007/02/22 | 269,000 | 274,000 | 269,000 | 270,000 | 328 |
| 2007/02/21 | 269,000 | 272,000 | 268,000 | 269,000 | 195 |
| 2007/02/20 | 276,000 | 276,000 | 266,000 | 267,000 | 605 |
| 2007/02/19 | 277,000 | 278,000 | 277,000 | 277,000 | 379 |
| 2007/02/16 | 278,000 | 278,000 | 277,000 | 277,000 | 656 |
| 2007/02/15 | 281,000 | 282,000 | 277,000 | 277,000 | 2,038 |
| 2007/02/14 | 290,000 | 291,000 | 282,000 | 285,000 | 350 |
| 2007/02/13 | 301,000 | 301,000 | 292,000 | 294,000 | 89 |
| 2007/02/09 | 296,000 | 302,000 | 296,000 | 300,000 | 166 |
| 2007/02/08 | 305,000 | 307,000 | 292,000 | 294,000 | 257 |
| 2007/02/07 | 310,000 | 310,000 | 303,000 | 306,000 | 243 |
| 2007/02/06 | 316,000 | 317,000 | 303,000 | 308,000 | 1,141 |
| 2007/02/05 | 301,000 | 303,000 | 295,000 | 301,000 | 137 |
| 2007/02/02 | 290,000 | 299,000 | 290,000 | 299,000 | 172 |
| 2007/02/01 | 288,000 | 290,000 | 287,000 | 288,000 | 71 |
| 2007/01/31 | 288,000 | 291,000 | 286,000 | 287,000 | 79 |
| 2007/01/30 | 291,000 | 294,000 | 286,000 | 286,000 | 175 |
| 2007/01/29 | 295,000 | 295,000 | 290,000 | 291,000 | 197 |
| 2007/01/26 | 292,000 | 298,000 | 291,000 | 295,000 | 115 |
| 2007/01/25 | 302,000 | 302,000 | 294,000 | 296,000 | 139 |
| 2007/01/24 | 299,000 | 304,000 | 297,000 | 300,000 | 235 |
| 2007/01/23 | 302,000 | 305,000 | 299,000 | 299,000 | 177 |
| 2007/01/22 | 312,000 | 315,000 | 300,000 | 304,000 | 344 |
| 2007/01/19 | 305,000 | 309,000 | 296,000 | 308,000 | 281 |
| 2007/01/18 | 300,000 | 306,000 | 298,000 | 306,000 | 147 |
| 2007/01/17 | 300,000 | 301,000 | 296,000 | 300,000 | 105 |
| 2007/01/16 | 300,000 | 303,000 | 299,000 | 301,000 | 143 |
| 2007/01/15 | 305,000 | 306,000 | 300,000 | 302,000 | 94 |
| 2007/01/12 | 305,000 | 305,000 | 298,000 | 305,000 | 85 |
| 2007/01/11 | 305,000 | 305,000 | 298,000 | 303,000 | 50 |
| 2007/01/10 | 305,000 | 307,000 | 302,000 | 306,000 | 26 |
| 2007/01/09 | 307,000 | 311,000 | 302,000 | 311,000 | 84 |
| 2007/01/05 | 308,000 | 310,000 | 305,000 | 307,000 | 28 |
| 2007/01/04 | 305,000 | 311,000 | 305,000 | 311,000 | 39 |