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 |
---|---|---|---|---|---|
1998/12/30 | 1,000 | 1,000 | 1,000 | 1,000 | 800 |
1998/12/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 |
1998/12/24 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
1998/12/22 | 1,048 | 1,048 | 1,048 | 1,048 | 300 |
1998/12/21 | 1,050 | 1,050 | 1,049 | 1,049 | 2,100 |
1998/12/18 | 1,049 | 1,049 | 990 | 990 | 1,000 |
1998/12/16 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
1998/12/15 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
1998/12/14 | 1,000 | 1,048 | 1,000 | 1,048 | 1,300 |
1998/12/08 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
1998/12/07 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
1998/12/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 |
1998/12/03 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
1998/12/02 | 1,099 | 1,099 | 1,080 | 1,080 | 1,400 |
1998/12/01 | 999 | 999 | 999 | 999 | 100 |
1998/11/27 | 999 | 999 | 999 | 999 | 500 |
1998/11/25 | 990 | 1,000 | 990 | 1,000 | 2,200 |
1998/11/24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,100 |
1998/11/20 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
1998/11/18 | 1,000 | 1,000 | 950 | 950 | 900 |
1998/11/17 | 950 | 950 | 950 | 950 | 200 |
1998/11/13 | 950 | 950 | 950 | 950 | 1,200 |
1998/11/12 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
1998/11/11 | 981 | 985 | 980 | 980 | 1,100 |
1998/11/10 | 1,010 | 1,010 | 980 | 980 | 300 |
1998/11/09 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 |
1998/11/06 | 1,008 | 1,008 | 1,008 | 1,008 | 200 |
1998/11/05 | 1,089 | 1,089 | 1,089 | 1,089 | 200 |
1998/11/04 | 1,099 | 1,099 | 1,099 | 1,099 | 800 |
1998/10/30 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
1998/10/28 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
1998/10/27 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
1998/10/26 | 946 | 946 | 946 | 946 | 100 |
1998/10/22 | 1,008 | 1,008 | 1,008 | 1,008 | 200 |
1998/10/21 | 1,190 | 1,190 | 1,190 | 1,190 | 1,900 |
1998/10/20 | 1,190 | 1,190 | 1,190 | 1,190 | 800 |
1998/10/16 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
1998/10/15 | 1,002 | 1,002 | 1,002 | 1,002 | 1,200 |
1998/10/13 | 1,011 | 1,011 | 1,011 | 1,011 | 900 |
1998/10/09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1998/10/08 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
1998/10/07 | 1,001 | 1,010 | 1,001 | 1,002 | 2,000 |
1998/10/06 | 1,002 | 1,002 | 1,002 | 1,002 | 800 |
1998/10/05 | 1,002 | 1,002 | 1,002 | 1,002 | 200 |
1998/10/02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1998/10/01 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
1998/09/30 | 1,100 | 1,100 | 1,100 | 1,100 | 400 |
1998/09/29 | 1,080 | 1,100 | 1,080 | 1,100 | 500 |
1998/09/28 | 1,070 | 1,070 | 1,070 | 1,070 | 300 |
1998/09/25 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
1998/09/24 | 1,140 | 1,140 | 1,140 | 1,140 | 500 |
1998/09/22 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
1998/09/21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,200 |
1998/09/18 | 1,070 | 1,070 | 1,070 | 1,070 | 500 |
1998/09/11 | 1,070 | 1,070 | 1,070 | 1,070 | 600 |
1998/09/10 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
1998/09/09 | 1,090 | 1,090 | 1,070 | 1,070 | 200 |
1998/09/07 | 1,001 | 1,001 | 1,001 | 1,001 | 300 |
1998/09/04 | 1,101 | 1,101 | 1,101 | 1,101 | 100 |
1998/09/03 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
1998/09/02 | 1,200 | 1,200 | 1,200 | 1,200 | 800 |
1998/09/01 | 1,200 | 1,200 | 1,180 | 1,180 | 400 |
1998/08/27 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
1998/08/25 | 1,120 | 1,200 | 1,120 | 1,200 | 1,500 |
1998/08/24 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
1998/08/21 | 1,242 | 1,242 | 1,240 | 1,240 | 1,800 |
1998/08/20 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
1998/08/19 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
1998/08/18 | 1,200 | 1,200 | 1,200 | 1,200 | 900 |
1998/08/17 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
1998/08/14 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
1998/08/12 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
1998/08/11 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
1998/08/10 | 1,200 | 1,250 | 1,200 | 1,250 | 200 |
1998/08/07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 |
1998/08/06 | 1,201 | 1,201 | 1,201 | 1,201 | 100 |
1998/08/05 | 1,200 | 1,200 | 1,200 | 1,200 | 700 |
1998/08/04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,900 |
1998/07/31 | 1,250 | 1,250 | 1,210 | 1,210 | 400 |
1998/07/30 | 1,210 | 1,211 | 1,210 | 1,211 | 500 |
1998/07/28 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
1998/07/24 | 1,220 | 1,220 | 1,210 | 1,210 | 700 |
1998/07/23 | 1,220 | 1,250 | 1,220 | 1,250 | 1,400 |
1998/07/22 | 1,265 | 1,265 | 1,210 | 1,210 | 600 |
1998/07/21 | 1,305 | 1,305 | 1,285 | 1,285 | 2,400 |
1998/07/17 | 1,265 | 1,265 | 1,265 | 1,265 | 200 |
1998/07/16 | 1,208 | 1,208 | 1,207 | 1,207 | 200 |
1998/07/15 | 1,215 | 1,215 | 1,200 | 1,200 | 1,700 |
1998/07/14 | 1,265 | 1,265 | 1,265 | 1,265 | 200 |
1998/07/13 | 1,265 | 1,265 | 1,265 | 1,265 | 700 |
1998/07/09 | 1,260 | 1,260 | 1,260 | 1,260 | 400 |
1998/07/07 | 1,259 | 1,259 | 1,259 | 1,259 | 200 |
1998/07/06 | 1,257 | 1,257 | 1,257 | 1,257 | 200 |
1998/07/03 | 1,240 | 1,240 | 1,240 | 1,240 | 300 |
1998/07/02 | 1,390 | 1,390 | 1,390 | 1,390 | 900 |
1998/07/01 | 1,390 | 1,390 | 1,390 | 1,390 | 4,500 |
1998/06/25 | 1,203 | 1,203 | 1,203 | 1,203 | 300 |
1998/06/24 | 1,223 | 1,223 | 1,223 | 1,223 | 200 |
1998/06/23 | 1,220 | 1,220 | 1,220 | 1,220 | 400 |
1998/06/22 | 1,385 | 1,385 | 1,385 | 1,385 | 2,100 |
1998/06/18 | 1,200 | 1,205 | 1,200 | 1,205 | 1,700 |
1998/06/17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,800 |
1998/06/16 | 1,280 | 1,280 | 1,250 | 1,250 | 700 |
1998/06/15 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
1998/06/12 | 1,280 | 1,280 | 1,280 | 1,280 | 1,100 |
1998/06/11 | 1,280 | 1,280 | 1,280 | 1,280 | 1,200 |
1998/06/09 | 1,275 | 1,275 | 1,275 | 1,275 | 100 |
1998/06/08 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
1998/06/05 | 1,208 | 1,208 | 1,208 | 1,208 | 400 |
1998/06/04 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
1998/06/03 | 1,205 | 1,205 | 1,203 | 1,203 | 600 |
1998/06/02 | 1,285 | 1,285 | 1,285 | 1,285 | 600 |
1998/06/01 | 1,286 | 1,286 | 1,286 | 1,286 | 200 |
1998/05/29 | 1,217 | 1,287 | 1,217 | 1,287 | 500 |
1998/05/28 | 1,215 | 1,215 | 1,215 | 1,215 | 500 |
1998/05/27 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
1998/05/25 | 1,202 | 1,202 | 1,202 | 1,202 | 500 |
1998/05/22 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
1998/05/21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,800 |
1998/05/20 | 1,280 | 1,280 | 1,280 | 1,280 | 400 |
1998/05/19 | 1,290 | 1,290 | 1,290 | 1,290 | 400 |
1998/05/18 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
1998/05/15 | 1,210 | 1,210 | 1,200 | 1,200 | 700 |
1998/05/12 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
1998/05/11 | 1,200 | 1,210 | 1,200 | 1,210 | 900 |
1998/05/08 | 1,201 | 1,201 | 1,200 | 1,201 | 1,000 |
1998/05/07 | 1,208 | 1,208 | 1,208 | 1,208 | 300 |
1998/05/06 | 1,300 | 1,300 | 1,300 | 1,300 | 900 |
1998/04/30 | 1,200 | 1,206 | 1,200 | 1,206 | 200 |
1998/04/28 | 1,200 | 1,206 | 1,200 | 1,206 | 1,100 |
1998/04/27 | 1,210 | 1,210 | 1,200 | 1,200 | 1,200 |
1998/04/22 | 1,359 | 1,359 | 1,359 | 1,359 | 200 |
1998/04/21 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
1998/04/20 | 1,340 | 1,340 | 1,340 | 1,340 | 400 |
1998/04/17 | 1,299 | 1,299 | 1,200 | 1,200 | 1,400 |
1998/04/16 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
1998/04/15 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
1998/04/14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,600 |
1998/04/13 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
1998/04/08 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
1998/04/07 | 1,230 | 1,240 | 1,230 | 1,240 | 400 |
1998/04/06 | 1,300 | 1,300 | 1,300 | 1,300 | 400 |
1998/04/02 | 1,500 | 1,500 | 1,500 | 1,500 | 700 |
1998/04/01 | 1,560 | 1,560 | 1,460 | 1,460 | 700 |
1998/03/31 | 1,420 | 1,560 | 1,380 | 1,560 | 3,500 |
1998/03/30 | 1,410 | 1,410 | 1,400 | 1,410 | 1,700 |
1998/03/26 | 1,410 | 1,410 | 1,410 | 1,410 | 500 |
1998/03/25 | 1,450 | 1,450 | 1,410 | 1,410 | 1,300 |
1998/03/24 | 1,420 | 1,420 | 1,400 | 1,420 | 1,500 |
1998/03/23 | 1,400 | 1,490 | 1,400 | 1,460 | 4,000 |
1998/03/20 | 1,340 | 1,350 | 1,300 | 1,350 | 2,000 |
1998/03/19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
1998/03/18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,700 |
1998/03/17 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
1998/03/16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1998/03/13 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
1998/03/10 | 1,220 | 1,220 | 1,160 | 1,160 | 1,200 |
1998/03/09 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
1998/03/06 | 1,260 | 1,260 | 1,260 | 1,260 | 300 |
1998/03/05 | 1,280 | 1,280 | 1,280 | 1,280 | 300 |
1998/03/04 | 1,330 | 1,330 | 1,330 | 1,330 | 400 |
1998/03/03 | 1,300 | 1,300 | 1,300 | 1,300 | 600 |
1998/03/02 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
1998/02/26 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
1998/02/25 | 1,270 | 1,290 | 1,270 | 1,280 | 600 |
1998/02/24 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
1998/02/23 | 1,300 | 1,300 | 1,290 | 1,290 | 2,700 |
1998/02/20 | 1,230 | 1,230 | 1,200 | 1,200 | 1,900 |
1998/02/19 | 1,220 | 1,220 | 1,210 | 1,210 | 400 |
1998/02/18 | 1,300 | 1,300 | 1,300 | 1,300 | 800 |
1998/02/17 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
1998/02/12 | 1,260 | 1,260 | 1,260 | 1,260 | 200 |
1998/02/10 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
1998/02/09 | 1,310 | 1,310 | 1,300 | 1,300 | 300 |
1998/02/05 | 1,330 | 1,330 | 1,330 | 1,330 | 200 |
1998/02/04 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
1998/02/03 | 1,380 | 1,380 | 1,380 | 1,380 | 600 |
1998/01/30 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
1998/01/29 | 1,330 | 1,380 | 1,330 | 1,380 | 1,200 |
1998/01/28 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
1998/01/27 | 1,350 | 1,370 | 1,350 | 1,350 | 1,600 |
1998/01/26 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
1998/01/22 | 1,390 | 1,390 | 1,390 | 1,390 | 1,800 |
1998/01/21 | 1,490 | 1,490 | 1,490 | 1,490 | 2,800 |
1998/01/14 | 1,150 | 1,150 | 1,130 | 1,130 | 700 |
1998/01/13 | 1,170 | 1,170 | 1,170 | 1,170 | 500 |
1998/01/12 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
1998/01/09 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
1998/01/08 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
1998/01/07 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
1998/01/06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |