グリーンランドリゾート(9656)の株価時系列情報
グリーンランドリゾート(9656)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 |
---|---|---|---|---|---|
2003/12/30 | 340 | 342 | 340 | 342 | 400 |
2003/12/29 | 344 | 347 | 344 | 347 | 200 |
2003/12/25 | 332 | 344 | 332 | 344 | 12,100 |
2003/12/24 | 344 | 355 | 344 | 355 | 27,400 |
2003/12/22 | 359 | 359 | 350 | 350 | 4,700 |
2003/12/19 | 342 | 350 | 342 | 342 | 2,500 |
2003/12/18 | 341 | 347 | 341 | 347 | 1,300 |
2003/12/17 | 350 | 351 | 349 | 350 | 3,200 |
2003/12/16 | 348 | 351 | 342 | 350 | 2,200 |
2003/12/15 | 351 | 351 | 350 | 351 | 6,100 |
2003/12/12 | 352 | 352 | 350 | 351 | 3,400 |
2003/12/11 | 351 | 351 | 351 | 351 | 300 |
2003/12/10 | 350 | 358 | 350 | 358 | 700 |
2003/12/09 | 360 | 360 | 360 | 360 | 4,200 |
2003/12/08 | 350 | 362 | 350 | 362 | 3,200 |
2003/12/05 | 350 | 350 | 350 | 350 | 1,100 |
2003/12/03 | 350 | 351 | 350 | 350 | 600 |
2003/12/02 | 356 | 356 | 350 | 350 | 3,500 |
2003/12/01 | 350 | 350 | 350 | 350 | 100 |
2003/11/28 | 356 | 356 | 356 | 356 | 100 |
2003/11/27 | 356 | 362 | 344 | 362 | 6,300 |
2003/11/26 | 361 | 361 | 356 | 356 | 300 |
2003/11/25 | 363 | 363 | 363 | 363 | 100 |
2003/11/21 | 360 | 363 | 360 | 363 | 3,200 |
2003/11/20 | 350 | 350 | 350 | 350 | 1,900 |
2003/11/19 | 350 | 350 | 350 | 350 | 100 |
2003/11/18 | 348 | 348 | 340 | 340 | 1,400 |
2003/11/17 | 350 | 350 | 345 | 350 | 700 |
2003/11/14 | 350 | 350 | 350 | 350 | 300 |
2003/11/13 | 360 | 360 | 350 | 350 | 2,200 |
2003/11/11 | 352 | 360 | 352 | 360 | 2,100 |
2003/11/10 | 363 | 363 | 363 | 363 | 100 |
2003/11/07 | 359 | 362 | 355 | 355 | 2,600 |
2003/11/06 | 355 | 359 | 355 | 359 | 200 |
2003/11/05 | 359 | 359 | 355 | 355 | 1,100 |
2003/11/04 | 350 | 352 | 350 | 352 | 200 |
2003/10/31 | 358 | 358 | 350 | 350 | 1,200 |
2003/10/30 | 351 | 355 | 351 | 351 | 1,600 |
2003/10/29 | 356 | 356 | 351 | 356 | 1,900 |
2003/10/27 | 356 | 356 | 356 | 356 | 100 |
2003/10/24 | 348 | 351 | 346 | 351 | 700 |
2003/10/23 | 361 | 361 | 348 | 348 | 4,700 |
2003/10/22 | 352 | 361 | 352 | 361 | 2,000 |
2003/10/21 | 358 | 358 | 352 | 352 | 2,100 |
2003/10/20 | 355 | 355 | 348 | 348 | 8,400 |
2003/10/17 | 352 | 355 | 352 | 352 | 5,300 |
2003/10/16 | 354 | 354 | 351 | 352 | 500 |
2003/10/15 | 355 | 360 | 351 | 351 | 2,500 |
2003/10/14 | 352 | 352 | 351 | 351 | 3,200 |
2003/10/10 | 354 | 354 | 354 | 354 | 400 |
2003/10/09 | 358 | 363 | 358 | 363 | 1,000 |
2003/10/08 | 353 | 358 | 353 | 358 | 2,700 |
2003/10/07 | 355 | 355 | 350 | 352 | 1,300 |
2003/10/06 | 364 | 364 | 364 | 364 | 1,200 |
2003/10/03 | 347 | 353 | 347 | 353 | 1,000 |
2003/10/02 | 364 | 364 | 364 | 364 | 800 |
2003/10/01 | 343 | 346 | 343 | 346 | 400 |
2003/09/30 | 346 | 350 | 343 | 350 | 3,400 |
2003/09/29 | 355 | 355 | 351 | 351 | 1,600 |
2003/09/26 | 355 | 355 | 355 | 355 | 100 |
2003/09/24 | 352 | 360 | 352 | 360 | 3,100 |
2003/09/22 | 358 | 366 | 352 | 366 | 7,600 |
2003/09/19 | 352 | 355 | 352 | 355 | 2,000 |
2003/09/18 | 352 | 352 | 352 | 352 | 300 |
2003/09/17 | 352 | 352 | 352 | 352 | 2,400 |
2003/09/16 | 352 | 353 | 351 | 353 | 1,900 |
2003/09/12 | 352 | 354 | 352 | 354 | 2,600 |
2003/09/11 | 354 | 354 | 351 | 351 | 1,600 |
2003/09/10 | 355 | 355 | 354 | 354 | 11,900 |
2003/09/09 | 355 | 355 | 351 | 353 | 4,100 |
2003/09/08 | 355 | 355 | 350 | 355 | 17,400 |
2003/09/05 | 356 | 356 | 356 | 356 | 600 |
2003/09/04 | 357 | 360 | 356 | 356 | 2,900 |
2003/09/03 | 359 | 359 | 354 | 357 | 10,300 |
2003/09/02 | 359 | 365 | 359 | 359 | 11,900 |
2003/09/01 | 358 | 359 | 357 | 359 | 900 |
2003/08/29 | 363 | 363 | 359 | 363 | 1,600 |
2003/08/28 | 362 | 363 | 358 | 363 | 4,900 |
2003/08/27 | 369 | 369 | 360 | 360 | 1,100 |
2003/08/26 | 359 | 370 | 359 | 370 | 2,100 |
2003/08/25 | 364 | 364 | 359 | 359 | 2,800 |
2003/08/22 | 364 | 367 | 363 | 364 | 4,600 |
2003/08/21 | 370 | 370 | 368 | 370 | 5,200 |
2003/08/20 | 367 | 370 | 366 | 370 | 1,000 |
2003/08/19 | 368 | 368 | 365 | 367 | 4,100 |
2003/08/18 | 368 | 368 | 366 | 368 | 3,700 |
2003/08/15 | 376 | 376 | 367 | 370 | 6,400 |
2003/08/14 | 371 | 379 | 369 | 379 | 4,600 |
2003/08/13 | 388 | 388 | 366 | 370 | 4,700 |
2003/08/12 | 395 | 395 | 388 | 388 | 200 |
2003/08/11 | 388 | 388 | 388 | 388 | 100 |
2003/08/08 | 388 | 395 | 380 | 395 | 3,400 |
2003/08/07 | 388 | 394 | 388 | 388 | 500 |
2003/08/06 | 395 | 395 | 395 | 395 | 1,000 |
2003/08/05 | 390 | 390 | 371 | 371 | 600 |
2003/08/04 | 396 | 396 | 395 | 396 | 1,200 |
2003/08/01 | 380 | 386 | 380 | 386 | 1,100 |
2003/07/31 | 379 | 379 | 379 | 379 | 200 |
2003/07/29 | 370 | 388 | 370 | 385 | 2,300 |
2003/07/28 | 368 | 376 | 366 | 376 | 2,400 |
2003/07/25 | 374 | 374 | 372 | 372 | 200 |
2003/07/24 | 385 | 390 | 385 | 390 | 900 |
2003/07/23 | 390 | 390 | 385 | 385 | 500 |
2003/07/22 | 375 | 390 | 375 | 385 | 2,700 |
2003/07/18 | 370 | 370 | 370 | 370 | 2,300 |
2003/07/17 | 370 | 371 | 370 | 371 | 300 |
2003/07/15 | 367 | 368 | 367 | 368 | 1,800 |
2003/07/14 | 380 | 380 | 366 | 366 | 2,100 |
2003/07/11 | 375 | 375 | 375 | 375 | 300 |
2003/07/10 | 380 | 380 | 380 | 380 | 900 |
2003/07/09 | 380 | 380 | 375 | 375 | 200 |
2003/07/08 | 385 | 385 | 380 | 380 | 700 |
2003/07/07 | 380 | 380 | 380 | 380 | 1,400 |
2003/07/04 | 380 | 385 | 380 | 380 | 5,100 |
2003/07/03 | 385 | 385 | 385 | 385 | 1,300 |
2003/07/02 | 395 | 396 | 385 | 385 | 3,900 |
2003/07/01 | 390 | 392 | 390 | 392 | 200 |
2003/06/30 | 390 | 391 | 390 | 391 | 500 |
2003/06/27 | 390 | 390 | 386 | 386 | 200 |
2003/06/26 | 396 | 396 | 381 | 390 | 2,200 |
2003/06/25 | 397 | 397 | 394 | 394 | 13,300 |
2003/06/24 | 398 | 400 | 397 | 399 | 17,200 |
2003/06/23 | 400 | 410 | 390 | 399 | 14,300 |
2003/06/20 | 399 | 399 | 393 | 395 | 600 |
2003/06/19 | 395 | 400 | 390 | 400 | 4,000 |
2003/06/18 | 404 | 405 | 390 | 402 | 7,000 |
2003/06/17 | 385 | 406 | 385 | 404 | 4,900 |
2003/06/16 | 385 | 385 | 380 | 385 | 2,600 |
2003/06/13 | 380 | 380 | 380 | 380 | 14,600 |
2003/06/12 | 375 | 380 | 375 | 380 | 3,500 |
2003/06/11 | 380 | 380 | 374 | 374 | 2,500 |
2003/06/10 | 379 | 379 | 375 | 375 | 600 |
2003/06/09 | 376 | 380 | 376 | 380 | 4,100 |
2003/06/06 | 376 | 376 | 376 | 376 | 1,200 |
2003/06/05 | 370 | 370 | 365 | 365 | 5,100 |
2003/06/04 | 370 | 370 | 366 | 368 | 6,300 |
2003/06/03 | 370 | 370 | 365 | 370 | 6,000 |
2003/06/02 | 369 | 370 | 369 | 370 | 1,800 |
2003/05/30 | 370 | 370 | 365 | 365 | 2,600 |
2003/05/29 | 367 | 375 | 367 | 375 | 400 |
2003/05/28 | 375 | 375 | 370 | 370 | 3,400 |
2003/05/27 | 370 | 375 | 370 | 370 | 5,200 |
2003/05/26 | 370 | 370 | 370 | 370 | 5,200 |
2003/05/23 | 375 | 375 | 370 | 375 | 3,200 |
2003/05/22 | 375 | 375 | 375 | 375 | 1,600 |
2003/05/21 | 380 | 380 | 375 | 375 | 4,800 |
2003/05/20 | 380 | 380 | 375 | 375 | 2,400 |
2003/05/19 | 375 | 375 | 375 | 375 | 100 |
2003/05/16 | 375 | 375 | 371 | 371 | 1,100 |
2003/05/15 | 375 | 375 | 370 | 370 | 1,600 |
2003/05/14 | 375 | 375 | 370 | 370 | 4,600 |
2003/05/13 | 375 | 379 | 370 | 375 | 3,100 |
2003/05/12 | 379 | 380 | 379 | 380 | 700 |
2003/05/09 | 377 | 379 | 375 | 375 | 600 |
2003/05/08 | 376 | 376 | 375 | 375 | 300 |
2003/05/07 | 377 | 377 | 377 | 377 | 400 |
2003/05/06 | 377 | 377 | 377 | 377 | 200 |
2003/05/02 | 378 | 378 | 377 | 377 | 500 |
2003/05/01 | 377 | 377 | 377 | 377 | 100 |
2003/04/28 | 362 | 377 | 362 | 377 | 1,500 |
2003/04/23 | 366 | 378 | 366 | 378 | 500 |
2003/04/22 | 378 | 378 | 362 | 362 | 1,200 |
2003/04/21 | 370 | 375 | 370 | 375 | 17,100 |
2003/04/18 | 370 | 370 | 370 | 370 | 400 |
2003/04/17 | 362 | 362 | 362 | 362 | 1,000 |
2003/04/16 | 362 | 362 | 362 | 362 | 1,100 |
2003/04/15 | 365 | 377 | 362 | 362 | 300 |
2003/04/14 | 377 | 377 | 377 | 377 | 100 |
2003/04/11 | 360 | 362 | 356 | 362 | 2,300 |
2003/04/10 | 363 | 376 | 361 | 376 | 1,800 |
2003/04/09 | 361 | 365 | 361 | 365 | 1,000 |
2003/04/08 | 380 | 380 | 365 | 379 | 2,100 |
2003/04/07 | 360 | 380 | 360 | 378 | 1,500 |
2003/04/04 | 364 | 364 | 364 | 364 | 100 |
2003/04/03 | 360 | 365 | 360 | 365 | 3,200 |
2003/04/02 | 379 | 379 | 360 | 360 | 2,600 |
2003/04/01 | 377 | 377 | 377 | 377 | 200 |
2003/03/31 | 371 | 371 | 371 | 371 | 600 |
2003/03/28 | 371 | 371 | 371 | 371 | 600 |
2003/03/27 | 371 | 371 | 371 | 371 | 400 |
2003/03/26 | 371 | 371 | 371 | 371 | 100 |
2003/03/25 | 380 | 380 | 379 | 380 | 4,100 |
2003/03/24 | 359 | 380 | 359 | 380 | 700 |
2003/03/20 | 370 | 370 | 356 | 356 | 3,800 |
2003/03/19 | 378 | 378 | 378 | 378 | 500 |
2003/03/18 | 380 | 380 | 380 | 380 | 100 |
2003/03/17 | 380 | 380 | 380 | 380 | 200 |
2003/03/14 | 365 | 365 | 365 | 365 | 900 |
2003/03/13 | 356 | 370 | 356 | 370 | 600 |
2003/03/12 | 360 | 378 | 360 | 378 | 600 |
2003/03/11 | 380 | 380 | 360 | 360 | 2,800 |
2003/03/10 | 360 | 378 | 360 | 378 | 1,800 |
2003/03/07 | 378 | 378 | 378 | 378 | 100 |
2003/03/06 | 378 | 378 | 378 | 378 | 500 |
2003/03/05 | 380 | 380 | 378 | 378 | 600 |
2003/03/04 | 380 | 380 | 380 | 380 | 500 |
2003/02/28 | 380 | 380 | 380 | 380 | 100 |
2003/02/27 | 390 | 390 | 379 | 379 | 2,300 |
2003/02/26 | 391 | 391 | 390 | 390 | 200 |
2003/02/21 | 408 | 420 | 408 | 418 | 3,800 |
2003/02/20 | 408 | 408 | 408 | 408 | 400 |
2003/02/18 | 410 | 410 | 390 | 390 | 3,500 |
2003/02/17 | 390 | 390 | 390 | 390 | 100 |
2003/02/14 | 386 | 390 | 386 | 390 | 1,500 |
2003/02/13 | 399 | 399 | 390 | 390 | 700 |
2003/02/10 | 390 | 390 | 390 | 390 | 2,000 |
2003/02/07 | 387 | 395 | 387 | 395 | 1,900 |
2003/02/06 | 385 | 385 | 385 | 385 | 100 |
2003/02/05 | 390 | 390 | 386 | 386 | 800 |
2003/02/04 | 420 | 420 | 390 | 390 | 700 |
2003/02/03 | 390 | 395 | 390 | 395 | 400 |
2003/01/31 | 386 | 394 | 384 | 394 | 1,300 |
2003/01/30 | 420 | 420 | 391 | 406 | 1,100 |
2003/01/29 | 420 | 420 | 420 | 420 | 100 |
2003/01/24 | 430 | 430 | 430 | 430 | 200 |
2003/01/23 | 430 | 430 | 430 | 430 | 100 |
2003/01/22 | 420 | 430 | 420 | 430 | 500 |
2003/01/21 | 420 | 430 | 420 | 430 | 3,600 |
2003/01/20 | 420 | 420 | 420 | 420 | 600 |
2003/01/17 | 404 | 420 | 404 | 420 | 400 |
2003/01/16 | 419 | 420 | 419 | 420 | 700 |
2003/01/15 | 420 | 420 | 420 | 420 | 100 |
2003/01/07 | 427 | 427 | 427 | 427 | 500 |
2003/01/06 | 388 | 412 | 388 | 412 | 500 |