グランディハウス(8999)の株価時系列情報
グランディハウス(8999)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 | 162,999 | 165,000 | 162,999 | 164,001 | 171 |
| 2006/12/28 | 164,001 | 164,001 | 161,001 | 162,000 | 207 |
| 2006/12/27 | 168,999 | 168,999 | 164,001 | 164,001 | 257 |
| 2006/12/26 | 161,001 | 168,000 | 161,001 | 165,999 | 685 |
| 2006/12/25 | 161,001 | 162,999 | 158,001 | 162,999 | 770 |
| 2006/12/22 | 165,000 | 165,000 | 162,000 | 162,000 | 292 |
| 2006/12/21 | 168,999 | 168,999 | 164,001 | 165,999 | 354 |
| 2006/12/20 | 165,000 | 168,999 | 164,001 | 168,999 | 502 |
| 2006/12/19 | 173,001 | 173,001 | 165,999 | 167,001 | 622 |
| 2006/12/18 | 174,000 | 174,000 | 171,999 | 171,999 | 470 |
| 2006/12/15 | 171,999 | 174,000 | 171,000 | 173,001 | 656 |
| 2006/12/14 | 171,999 | 171,999 | 168,999 | 171,000 | 521 |
| 2006/12/13 | 177,000 | 177,000 | 171,000 | 171,999 | 735 |
| 2006/12/12 | 183,999 | 185,001 | 173,001 | 177,999 | 738 |
| 2006/12/11 | 170,001 | 194,001 | 168,999 | 183,000 | 2,153 |
| 2006/12/08 | 168,999 | 171,000 | 168,000 | 168,999 | 120 |
| 2006/12/07 | 168,999 | 168,999 | 167,001 | 167,001 | 153 |
| 2006/12/06 | 171,000 | 171,999 | 165,999 | 170,001 | 198 |
| 2006/12/05 | 174,000 | 177,000 | 171,000 | 171,000 | 193 |
| 2006/12/04 | 171,999 | 173,001 | 171,000 | 173,001 | 89 |
| 2006/12/01 | 174,000 | 174,000 | 168,999 | 171,999 | 192 |
| 2006/11/30 | 171,999 | 174,000 | 171,000 | 173,001 | 132 |
| 2006/11/29 | 173,001 | 174,999 | 168,999 | 168,999 | 244 |
| 2006/11/28 | 170,001 | 174,000 | 170,001 | 173,001 | 151 |
| 2006/11/27 | 171,999 | 176,001 | 168,000 | 173,001 | 181 |
| 2006/11/24 | 171,999 | 174,999 | 161,001 | 174,999 | 107 |
| 2006/11/22 | 164,001 | 171,999 | 162,999 | 171,999 | 243 |
| 2006/11/21 | 168,000 | 173,001 | 161,001 | 162,000 | 226 |
| 2006/11/20 | 174,000 | 180,000 | 170,001 | 174,000 | 222 |
| 2006/11/17 | 192,000 | 192,000 | 180,999 | 183,000 | 144 |
| 2006/11/16 | 195,999 | 195,999 | 192,999 | 195,000 | 58 |
| 2006/11/15 | 198,999 | 198,999 | 195,000 | 195,999 | 67 |
| 2006/11/14 | 195,999 | 198,999 | 195,000 | 198,000 | 126 |
| 2006/11/13 | 198,000 | 200,001 | 195,999 | 197,001 | 90 |
| 2006/11/10 | 198,000 | 198,999 | 195,000 | 197,001 | 58 |
| 2006/11/09 | 197,001 | 198,000 | 195,000 | 195,999 | 81 |
| 2006/11/08 | 200,001 | 201,000 | 198,000 | 200,001 | 216 |
| 2006/11/07 | 200,001 | 201,999 | 198,000 | 198,000 | 174 |
| 2006/11/06 | 198,999 | 201,999 | 197,001 | 200,001 | 143 |
| 2006/11/02 | 200,001 | 201,999 | 198,000 | 198,999 | 176 |
| 2006/11/01 | 201,000 | 203,001 | 198,000 | 201,000 | 244 |
| 2006/10/31 | 204,000 | 206,001 | 201,000 | 204,999 | 307 |
| 2006/10/30 | 206,001 | 207,000 | 204,000 | 204,000 | 197 |
| 2006/10/27 | 210,000 | 210,000 | 207,000 | 207,999 | 171 |
| 2006/10/26 | 210,999 | 210,999 | 204,999 | 209,001 | 260 |
| 2006/10/25 | 212,001 | 212,001 | 207,000 | 210,000 | 337 |
| 2006/10/24 | 215,001 | 222,000 | 209,001 | 210,000 | 2,031 |
| 2006/10/23 | 204,999 | 210,000 | 204,000 | 207,000 | 1,291 |
| 2006/10/20 | 200,001 | 201,000 | 198,000 | 201,000 | 248 |
| 2006/10/19 | 201,000 | 201,999 | 198,999 | 200,001 | 226 |
| 2006/10/18 | 201,999 | 204,000 | 201,000 | 201,000 | 263 |
| 2006/10/17 | 203,001 | 204,000 | 198,999 | 203,001 | 348 |
| 2006/10/16 | 198,000 | 206,001 | 197,001 | 204,000 | 435 |
| 2006/10/13 | 195,999 | 200,001 | 192,999 | 200,001 | 260 |
| 2006/10/12 | 198,000 | 198,999 | 195,000 | 197,001 | 163 |
| 2006/10/11 | 198,000 | 201,999 | 192,999 | 195,000 | 235 |
| 2006/10/10 | 198,000 | 198,999 | 189,999 | 189,999 | 49 |
| 2006/10/06 | 204,999 | 206,001 | 195,000 | 201,999 | 111 |
| 2006/10/05 | 207,999 | 210,000 | 206,001 | 206,001 | 96 |
| 2006/10/04 | 213,000 | 213,000 | 207,999 | 210,000 | 195 |
| 2006/10/03 | 213,000 | 213,999 | 210,000 | 213,000 | 85 |
| 2006/10/02 | 209,001 | 215,001 | 207,000 | 213,999 | 374 |
| 2006/09/29 | 207,999 | 210,000 | 206,001 | 207,999 | 166 |
| 2006/09/28 | 206,001 | 210,000 | 204,000 | 207,999 | 166 |
| 2006/09/27 | 204,000 | 206,001 | 204,000 | 206,001 | 43 |
| 2006/09/26 | 203,001 | 207,000 | 203,001 | 204,000 | 60 |
| 2006/09/25 | 207,999 | 207,999 | 201,999 | 204,000 | 94 |
| 2006/09/22 | 203,001 | 209,001 | 203,001 | 209,001 | 110 |
| 2006/09/21 | 213,999 | 213,999 | 204,999 | 209,001 | 72 |
| 2006/09/20 | 222,000 | 222,000 | 213,000 | 216,999 | 33 |
| 2006/09/19 | 225,000 | 225,000 | 219,999 | 222,000 | 30 |
| 2006/09/15 | 221,001 | 227,001 | 219,999 | 225,000 | 67 |
| 2006/09/14 | 225,999 | 233,001 | 225,000 | 225,000 | 217 |
| 2006/09/13 | 222,999 | 228,000 | 219,999 | 225,000 | 175 |
| 2006/09/12 | 230,001 | 230,001 | 219,999 | 219,999 | 164 |
| 2006/09/11 | 231,000 | 231,999 | 225,999 | 228,999 | 230 |
| 2006/09/08 | 234,999 | 236,001 | 234,000 | 234,000 | 85 |
| 2006/09/07 | 240,999 | 240,999 | 236,001 | 239,001 | 58 |
| 2006/09/06 | 242,001 | 243,000 | 240,000 | 240,000 | 90 |
| 2006/09/05 | 243,999 | 243,999 | 240,999 | 243,999 | 36 |
| 2006/09/04 | 240,000 | 243,999 | 240,000 | 243,999 | 21 |
| 2006/09/01 | 245,001 | 245,001 | 243,000 | 243,999 | 23 |
| 2006/08/31 | 246,999 | 246,999 | 245,001 | 246,000 | 94 |
| 2006/08/30 | 249,000 | 249,000 | 246,999 | 246,999 | 75 |
| 2006/08/29 | 246,999 | 248,001 | 245,001 | 246,999 | 45 |
| 2006/08/28 | 249,999 | 249,999 | 246,999 | 246,999 | 79 |
| 2006/08/25 | 254,001 | 254,001 | 249,999 | 251,001 | 168 |
| 2006/08/24 | 254,001 | 254,001 | 249,999 | 249,999 | 75 |
| 2006/08/23 | 254,001 | 255,000 | 249,999 | 254,001 | 76 |
| 2006/08/22 | 254,001 | 260,001 | 254,001 | 258,000 | 87 |
| 2006/08/21 | 255,999 | 261,999 | 255,000 | 261,999 | 211 |
| 2006/08/18 | 252,000 | 257,001 | 252,000 | 257,001 | 236 |
| 2006/08/17 | 249,000 | 252,000 | 245,001 | 249,999 | 170 |
| 2006/08/16 | 249,999 | 249,999 | 236,001 | 249,000 | 154 |
| 2006/08/15 | 251,001 | 251,001 | 245,001 | 246,999 | 204 |
| 2006/08/14 | 252,999 | 252,999 | 249,000 | 251,001 | 224 |
| 2006/08/11 | 249,000 | 249,999 | 240,999 | 249,999 | 217 |
| 2006/08/10 | 254,001 | 254,001 | 248,001 | 251,001 | 133 |
| 2006/08/09 | 258,999 | 258,999 | 249,999 | 249,999 | 81 |
| 2006/08/08 | 263,001 | 264,999 | 255,000 | 255,000 | 89 |
| 2006/08/07 | 264,999 | 267,999 | 263,001 | 264,000 | 146 |
| 2006/08/04 | 252,999 | 261,000 | 252,999 | 261,000 | 128 |
| 2006/08/03 | 255,999 | 257,001 | 252,999 | 255,000 | 27 |
| 2006/08/02 | 249,999 | 255,000 | 248,001 | 252,999 | 106 |
| 2006/08/01 | 249,000 | 249,000 | 246,000 | 246,999 | 48 |
| 2006/07/31 | 246,000 | 249,000 | 243,999 | 248,001 | 91 |
| 2006/07/28 | 240,999 | 245,001 | 240,999 | 243,000 | 83 |
| 2006/07/27 | 240,999 | 243,999 | 240,000 | 242,001 | 24 |
| 2006/07/26 | 243,000 | 249,000 | 242,001 | 242,001 | 44 |
| 2006/07/25 | 249,999 | 249,999 | 240,999 | 242,001 | 34 |
| 2006/07/24 | 246,000 | 246,000 | 239,001 | 245,001 | 23 |
| 2006/07/21 | 245,001 | 249,000 | 237,000 | 249,000 | 24 |
| 2006/07/20 | 240,000 | 245,001 | 236,001 | 245,001 | 36 |
| 2006/07/19 | 237,999 | 240,000 | 234,999 | 240,000 | 122 |
| 2006/07/18 | 254,001 | 255,999 | 237,000 | 237,999 | 98 |
| 2006/07/14 | 263,001 | 263,001 | 258,000 | 258,000 | 92 |
| 2006/07/13 | 267,999 | 267,999 | 267,000 | 267,000 | 27 |
| 2006/07/12 | 272,001 | 272,001 | 264,999 | 272,001 | 105 |
| 2006/07/11 | 270,000 | 270,999 | 267,000 | 270,000 | 106 |
| 2006/07/10 | 258,000 | 266,001 | 257,001 | 266,001 | 54 |
| 2006/07/07 | 275,001 | 276,000 | 269,001 | 270,000 | 116 |
| 2006/07/06 | 270,000 | 282,000 | 270,000 | 278,001 | 373 |
| 2006/07/05 | 264,999 | 273,000 | 264,999 | 273,000 | 188 |
| 2006/07/04 | 261,000 | 264,999 | 258,000 | 264,999 | 135 |
| 2006/07/03 | 258,000 | 261,000 | 258,000 | 261,000 | 40 |
| 2006/06/30 | 258,999 | 260,001 | 254,001 | 254,001 | 94 |
| 2006/06/29 | 254,001 | 255,999 | 249,999 | 255,999 | 114 |
| 2006/06/28 | 255,000 | 255,000 | 252,000 | 252,999 | 93 |
| 2006/06/27 | 249,999 | 252,000 | 249,999 | 251,001 | 50 |
| 2006/06/26 | 246,000 | 252,000 | 245,001 | 249,999 | 111 |
| 2006/06/23 | 242,001 | 249,999 | 242,001 | 249,999 | 185 |
| 2006/06/22 | 258,000 | 258,999 | 252,000 | 252,000 | 137 |
| 2006/06/21 | 251,001 | 257,001 | 251,001 | 255,999 | 203 |
| 2006/06/20 | 243,000 | 249,999 | 242,001 | 249,999 | 64 |
| 2006/06/19 | 243,999 | 245,001 | 240,999 | 240,999 | 114 |
| 2006/06/16 | 243,000 | 246,000 | 239,001 | 240,000 | 160 |
| 2006/06/15 | 239,001 | 240,999 | 234,999 | 236,001 | 129 |
| 2006/06/14 | 228,000 | 233,001 | 222,000 | 231,000 | 75 |
| 2006/06/13 | 231,000 | 231,000 | 230,001 | 230,001 | 49 |
| 2006/06/12 | 231,999 | 231,999 | 228,000 | 231,999 | 104 |
| 2006/06/09 | 234,000 | 234,000 | 225,999 | 233,001 | 79 |
| 2006/06/08 | 231,000 | 234,999 | 225,999 | 230,001 | 139 |
| 2006/06/07 | 239,001 | 240,000 | 234,999 | 236,001 | 47 |
| 2006/06/06 | 243,999 | 245,001 | 234,999 | 237,000 | 91 |
| 2006/06/05 | 243,999 | 249,000 | 243,999 | 246,000 | 24 |
| 2006/06/02 | 246,000 | 246,999 | 233,001 | 246,999 | 334 |
| 2006/06/01 | 249,999 | 251,001 | 246,000 | 246,999 | 83 |
| 2006/05/31 | 246,999 | 254,001 | 240,000 | 246,999 | 142 |
| 2006/05/30 | 255,999 | 258,000 | 252,000 | 255,000 | 113 |
| 2006/05/29 | 257,001 | 261,999 | 257,001 | 260,001 | 102 |
| 2006/05/26 | 260,001 | 260,001 | 258,000 | 260,001 | 175 |
| 2006/05/25 | 261,000 | 261,999 | 252,000 | 252,000 | 80 |
| 2006/05/24 | 258,999 | 266,001 | 258,999 | 264,000 | 127 |
| 2006/05/23 | 264,999 | 264,999 | 260,001 | 263,001 | 74 |
| 2006/05/22 | 264,999 | 270,000 | 264,000 | 267,999 | 90 |
| 2006/05/19 | 252,999 | 270,000 | 251,001 | 266,001 | 185 |
| 2006/05/18 | 260,001 | 260,001 | 249,999 | 252,000 | 268 |
| 2006/05/17 | 264,999 | 270,000 | 257,001 | 267,000 | 228 |
| 2006/05/16 | 284,001 | 284,001 | 266,001 | 267,999 | 235 |
| 2006/05/15 | 282,000 | 285,000 | 281,001 | 281,001 | 59 |
| 2006/05/12 | 276,999 | 284,001 | 275,001 | 284,001 | 170 |
| 2006/05/11 | 284,001 | 284,001 | 279,999 | 279,999 | 56 |
| 2006/05/10 | 290,001 | 290,001 | 282,999 | 284,001 | 45 |
| 2006/05/09 | 293,001 | 293,001 | 285,999 | 290,001 | 97 |
| 2006/05/08 | 282,000 | 294,000 | 281,001 | 294,000 | 129 |
| 2006/05/02 | 281,001 | 281,001 | 275,001 | 278,001 | 94 |
| 2006/05/01 | 279,999 | 281,001 | 278,001 | 279,999 | 87 |
| 2006/04/28 | 279,000 | 279,000 | 275,001 | 278,001 | 93 |
| 2006/04/27 | 279,000 | 281,001 | 276,000 | 279,000 | 31 |
| 2006/04/26 | 279,999 | 282,000 | 279,000 | 279,999 | 74 |
| 2006/04/25 | 273,000 | 282,999 | 273,000 | 282,000 | 76 |
| 2006/04/24 | 266,001 | 279,000 | 266,001 | 273,000 | 186 |
| 2006/04/21 | 288,999 | 288,999 | 278,001 | 282,000 | 143 |
| 2006/04/20 | 294,000 | 294,999 | 288,000 | 288,999 | 116 |
| 2006/04/19 | 296,001 | 296,001 | 288,000 | 294,999 | 144 |
| 2006/04/18 | 282,999 | 294,999 | 282,000 | 294,999 | 56 |
| 2006/04/17 | 297,999 | 297,999 | 291,999 | 294,999 | 231 |
| 2006/04/14 | 300,999 | 303,999 | 300,000 | 303,000 | 123 |
| 2006/04/13 | 309,000 | 309,000 | 303,000 | 305,001 | 293 |
| 2006/04/12 | 302,001 | 305,001 | 299,001 | 303,999 | 181 |
| 2006/04/11 | 311,001 | 311,001 | 303,000 | 306,000 | 276 |
| 2006/04/10 | 308,001 | 315,000 | 306,000 | 315,000 | 174 |
| 2006/04/07 | 314,001 | 324,999 | 305,001 | 312,999 | 526 |
| 2006/04/06 | 297,000 | 312,000 | 296,001 | 312,000 | 653 |
| 2006/04/05 | 300,000 | 314,001 | 294,999 | 294,999 | 1,201 |
| 2006/04/04 | 296,001 | 300,000 | 296,001 | 297,999 | 531 |
| 2006/04/03 | 296,001 | 299,001 | 293,001 | 294,999 | 500 |
| 2006/03/31 | 290,001 | 294,000 | 285,999 | 291,999 | 268 |
| 2006/03/30 | 285,000 | 291,999 | 279,999 | 288,000 | 576 |
| 2006/03/29 | 270,999 | 302,001 | 267,999 | 285,000 | 1,776 |
| 2006/03/28 | 270,000 | 278,001 | 261,000 | 270,999 | 1,143 |
| 2006/03/28 | 1 -> 3.00 分割 | ||||
| 2006/03/27 | 864,999 | 867,996 | 839,997 | 839,997 | 240 |
| 2006/03/24 | 880,002 | 880,002 | 864,000 | 874,998 | 145 |
| 2006/03/23 | 896,994 | 896,994 | 880,002 | 880,002 | 65 |
| 2006/03/22 | 891,999 | 900,000 | 886,995 | 900,000 | 177 |
| 2006/03/20 | 864,999 | 893,997 | 863,001 | 890,001 | 202 |
| 2006/03/17 | 866,997 | 882,000 | 849,996 | 880,002 | 89 |
| 2006/03/16 | 890,001 | 890,001 | 853,002 | 866,997 | 97 |
| 2006/03/15 | 887,994 | 891,000 | 876,996 | 890,001 | 142 |
| 2006/03/14 | 893,997 | 893,997 | 874,998 | 883,998 | 115 |
| 2006/03/13 | 891,000 | 896,994 | 873,000 | 896,994 | 238 |
| 2006/03/10 | 849,996 | 898,002 | 849,996 | 882,999 | 333 |
| 2006/03/09 | 830,997 | 846,999 | 830,997 | 846,000 | 67 |
| 2006/03/08 | 845,001 | 845,001 | 827,001 | 833,994 | 25 |
| 2006/03/07 | 838,998 | 844,002 | 835,002 | 840,996 | 37 |
| 2006/03/06 | 827,001 | 846,999 | 810,999 | 846,999 | 50 |
| 2006/03/03 | 839,997 | 845,001 | 819,999 | 836,001 | 83 |
| 2006/03/02 | 863,001 | 864,000 | 835,002 | 839,997 | 99 |
| 2006/03/01 | 844,002 | 868,995 | 822,996 | 864,000 | 101 |
| 2006/02/28 | 895,995 | 895,995 | 859,995 | 864,000 | 234 |
| 2006/02/27 | 890,001 | 909,999 | 869,994 | 886,995 | 343 |
| 2006/02/24 | 862,002 | 887,994 | 847,998 | 869,994 | 554 |
| 2006/02/23 | 850,995 | 880,002 | 848,997 | 855,999 | 359 |
| 2006/02/22 | 877,995 | 892,998 | 846,000 | 849,996 | 148 |
| 2006/02/21 | 819,999 | 889,002 | 819,999 | 887,994 | 283 |
| 2006/02/20 | 811,998 | 829,998 | 779,994 | 794,997 | 282 |
| 2006/02/17 | 855,000 | 880,002 | 840,996 | 851,994 | 297 |
| 2006/02/16 | 869,994 | 907,002 | 840,996 | 857,997 | 200 |
| 2006/02/15 | 912,996 | 912,996 | 855,000 | 881,001 | 274 |
| 2006/02/14 | 868,995 | 900,000 | 778,995 | 893,997 | 565 |
| 2006/02/13 | 938,997 | 943,002 | 878,994 | 878,994 | 487 |
| 2006/02/10 | 999,999 | 999,999 | 922,995 | 979,002 | 616 |
| 2006/02/09 | 1,029,996 | 1,039,995 | 994,995 | 997,002 | 592 |
| 2006/02/08 | 1,049,994 | 1,070,001 | 992,997 | 999,999 | 897 |
| 2006/02/07 | 1,070,001 | 1,099,998 | 1,029,996 | 1,070,001 | 1,248 |
| 2006/02/06 | 1,099,998 | 1,219,995 | 1,049,994 | 1,070,001 | 6,068 |
| 2006/02/03 | 999,000 | 1,089,999 | 986,994 | 1,039,995 | 2,076 |
| 2006/02/02 | 943,002 | 998,001 | 936,999 | 997,002 | 371 |
| 2006/02/01 | 949,995 | 959,994 | 927,999 | 936,000 | 223 |
| 2006/01/31 | 952,002 | 970,002 | 919,998 | 959,994 | 227 |
| 2006/01/30 | 994,995 | 1,009,998 | 943,002 | 950,994 | 486 |
| 2006/01/27 | 990,999 | 1,009,998 | 972,000 | 989,001 | 690 |
| 2006/01/26 | 941,994 | 959,994 | 931,995 | 950,994 | 380 |
| 2006/01/25 | 916,002 | 952,002 | 871,002 | 911,997 | 645 |
| 2006/01/24 | 850,995 | 895,995 | 835,002 | 895,995 | 505 |
| 2006/01/23 | 835,002 | 857,997 | 794,997 | 795,996 | 785 |
| 2006/01/20 | 981,999 | 999,999 | 859,995 | 894,996 | 720 |
| 2006/01/19 | 841,995 | 952,002 | 841,995 | 952,002 | 856 |
| 2006/01/18 | 932,994 | 952,002 | 851,994 | 851,994 | 1,190 |
| 2006/01/17 | 990,000 | 1,179,999 | 900,000 | 952,002 | 3,154 |
| 2006/01/16 | 994,995 | 1,080,000 | 975,996 | 1,049,994 | 2,596 |
| 2006/01/13 | 1,029,996 | 1,080,000 | 965,997 | 972,000 | 1,775 |
| 2006/01/12 | 984,996 | 1,070,001 | 955,998 | 1,049,994 | 2,790 |
| 2006/01/11 | 866,997 | 964,998 | 866,997 | 964,998 | 715 |
| 2006/01/10 | 864,000 | 880,002 | 855,999 | 864,999 | 337 |
| 2006/01/06 | 837,000 | 876,996 | 837,000 | 855,000 | 354 |
| 2006/01/05 | 874,998 | 885,996 | 829,998 | 845,001 | 589 |
| 2006/01/04 | 934,002 | 947,997 | 878,994 | 882,999 | 698 |