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 |
---|---|---|---|---|---|
2002/12/30 | 412 | 412 | 412 | 412 | 100 |
2002/12/26 | 386 | 413 | 386 | 413 | 400 |
2002/12/25 | 389 | 413 | 384 | 413 | 2,900 |
2002/12/24 | 398 | 420 | 390 | 405 | 9,000 |
2002/12/20 | 405 | 405 | 385 | 398 | 6,300 |
2002/12/19 | 387 | 400 | 387 | 400 | 1,900 |
2002/12/18 | 400 | 400 | 390 | 400 | 5,600 |
2002/12/17 | 400 | 400 | 391 | 400 | 3,200 |
2002/12/16 | 411 | 411 | 395 | 398 | 5,300 |
2002/12/13 | 431 | 431 | 402 | 411 | 4,100 |
2002/12/12 | 440 | 440 | 436 | 436 | 1,300 |
2002/12/11 | 455 | 455 | 440 | 440 | 2,800 |
2002/12/10 | 440 | 440 | 440 | 440 | 600 |
2002/12/09 | 479 | 479 | 475 | 475 | 2,000 |
2002/12/06 | 479 | 480 | 479 | 480 | 1,500 |
2002/12/05 | 479 | 485 | 479 | 485 | 2,000 |
2002/12/04 | 479 | 479 | 479 | 479 | 300 |
2002/12/03 | 479 | 479 | 454 | 478 | 1,200 |
2002/12/02 | 440 | 479 | 440 | 479 | 300 |
2002/11/29 | 440 | 440 | 440 | 440 | 100 |
2002/11/28 | 440 | 440 | 440 | 440 | 1,600 |
2002/11/27 | 420 | 440 | 420 | 440 | 1,700 |
2002/11/26 | 440 | 440 | 430 | 435 | 1,300 |
2002/11/25 | 450 | 450 | 440 | 440 | 1,400 |
2002/11/22 | 460 | 460 | 420 | 450 | 10,200 |
2002/11/21 | 460 | 460 | 460 | 460 | 3,900 |
2002/11/20 | 454 | 455 | 440 | 450 | 2,900 |
2002/11/19 | 452 | 455 | 447 | 455 | 4,700 |
2002/11/18 | 455 | 455 | 453 | 453 | 1,500 |
2002/11/15 | 458 | 458 | 455 | 455 | 800 |
2002/11/14 | 460 | 460 | 458 | 458 | 800 |
2002/11/12 | 460 | 480 | 460 | 480 | 1,300 |
2002/11/11 | 455 | 455 | 455 | 455 | 100 |
2002/11/07 | 469 | 475 | 455 | 475 | 2,000 |
2002/11/06 | 456 | 470 | 455 | 470 | 700 |
2002/11/05 | 469 | 469 | 469 | 469 | 600 |
2002/10/31 | 470 | 470 | 470 | 470 | 200 |
2002/10/29 | 460 | 474 | 460 | 474 | 2,000 |
2002/10/28 | 464 | 464 | 464 | 464 | 200 |
2002/10/25 | 460 | 465 | 460 | 465 | 1,600 |
2002/10/24 | 459 | 460 | 459 | 460 | 2,100 |
2002/10/23 | 460 | 461 | 460 | 460 | 6,200 |
2002/10/22 | 451 | 460 | 450 | 460 | 4,800 |
2002/10/21 | 490 | 490 | 480 | 480 | 3,400 |
2002/10/18 | 480 | 480 | 480 | 480 | 1,600 |
2002/10/17 | 465 | 475 | 465 | 475 | 2,100 |
2002/10/16 | 462 | 466 | 462 | 465 | 3,600 |
2002/10/15 | 470 | 470 | 460 | 460 | 2,300 |
2002/10/11 | 480 | 480 | 475 | 475 | 2,200 |
2002/10/10 | 465 | 480 | 465 | 480 | 3,900 |
2002/10/08 | 485 | 490 | 480 | 490 | 2,700 |
2002/10/04 | 485 | 500 | 475 | 500 | 1,400 |
2002/10/02 | 490 | 490 | 490 | 490 | 4,000 |
2002/10/01 | 490 | 490 | 490 | 490 | 100 |
2002/09/30 | 500 | 500 | 500 | 500 | 400 |
2002/09/27 | 499 | 499 | 499 | 499 | 100 |
2002/09/26 | 477 | 500 | 477 | 500 | 3,600 |
2002/09/25 | 499 | 499 | 476 | 476 | 800 |
2002/09/24 | 500 | 500 | 470 | 500 | 5,600 |
2002/09/20 | 504 | 504 | 495 | 495 | 1,800 |
2002/09/19 | 505 | 505 | 496 | 496 | 400 |
2002/09/18 | 500 | 500 | 495 | 500 | 2,100 |
2002/09/17 | 490 | 500 | 490 | 500 | 2,300 |
2002/09/13 | 495 | 500 | 495 | 500 | 2,700 |
2002/09/12 | 500 | 500 | 495 | 500 | 1,200 |
2002/09/10 | 500 | 500 | 500 | 500 | 500 |
2002/09/09 | 500 | 500 | 500 | 500 | 200 |
2002/09/06 | 495 | 500 | 495 | 500 | 500 |
2002/09/05 | 495 | 495 | 495 | 495 | 500 |
2002/09/04 | 497 | 497 | 495 | 495 | 500 |
2002/09/03 | 500 | 503 | 497 | 498 | 1,800 |
2002/09/02 | 490 | 500 | 490 | 500 | 600 |
2002/08/28 | 500 | 500 | 500 | 500 | 300 |
2002/08/27 | 500 | 500 | 495 | 495 | 1,600 |
2002/08/26 | 485 | 485 | 485 | 485 | 100 |
2002/08/23 | 498 | 500 | 498 | 500 | 4,200 |
2002/08/22 | 500 | 500 | 500 | 500 | 1,800 |
2002/08/21 | 500 | 510 | 500 | 505 | 5,400 |
2002/08/20 | 505 | 505 | 500 | 500 | 800 |
2002/08/19 | 501 | 501 | 501 | 501 | 1,200 |
2002/08/16 | 510 | 510 | 500 | 500 | 500 |
2002/08/15 | 503 | 503 | 500 | 500 | 1,100 |
2002/08/14 | 508 | 508 | 508 | 508 | 400 |
2002/08/12 | 495 | 509 | 495 | 509 | 1,600 |
2002/08/09 | 498 | 504 | 498 | 504 | 800 |
2002/08/08 | 519 | 519 | 473 | 498 | 2,700 |
2002/08/07 | 500 | 520 | 500 | 520 | 1,400 |
2002/08/06 | 500 | 500 | 500 | 500 | 1,000 |
2002/08/02 | 519 | 519 | 519 | 519 | 500 |
2002/08/01 | 509 | 509 | 509 | 509 | 300 |
2002/07/30 | 510 | 510 | 510 | 510 | 600 |
2002/07/26 | 465 | 510 | 465 | 510 | 1,800 |
2002/07/25 | 500 | 510 | 500 | 505 | 2,100 |
2002/07/23 | 501 | 510 | 501 | 510 | 2,100 |
2002/07/22 | 529 | 530 | 501 | 501 | 3,300 |
2002/07/19 | 520 | 520 | 520 | 520 | 200 |
2002/07/18 | 530 | 530 | 530 | 530 | 600 |
2002/07/17 | 530 | 530 | 530 | 530 | 100 |
2002/07/16 | 500 | 510 | 500 | 510 | 1,000 |
2002/07/15 | 510 | 510 | 510 | 510 | 100 |
2002/07/12 | 510 | 510 | 510 | 510 | 200 |
2002/07/11 | 510 | 510 | 510 | 510 | 2,000 |
2002/07/10 | 510 | 510 | 510 | 510 | 1,400 |
2002/07/09 | 510 | 510 | 510 | 510 | 500 |
2002/07/05 | 510 | 510 | 510 | 510 | 500 |
2002/07/04 | 492 | 500 | 492 | 500 | 2,300 |
2002/07/03 | 500 | 500 | 500 | 500 | 100 |
2002/07/02 | 545 | 545 | 495 | 530 | 600 |
2002/07/01 | 485 | 530 | 485 | 530 | 800 |
2002/06/28 | 520 | 520 | 520 | 520 | 100 |
2002/06/27 | 510 | 520 | 510 | 510 | 3,100 |
2002/06/26 | 500 | 500 | 500 | 500 | 2,000 |
2002/06/25 | 514 | 514 | 510 | 510 | 1,700 |
2002/06/24 | 511 | 520 | 505 | 520 | 2,000 |
2002/06/21 | 530 | 540 | 530 | 540 | 2,900 |
2002/06/20 | 509 | 510 | 500 | 510 | 1,600 |
2002/06/19 | 520 | 520 | 510 | 510 | 300 |
2002/06/18 | 530 | 530 | 528 | 529 | 1,700 |
2002/06/17 | 525 | 525 | 520 | 525 | 400 |
2002/06/14 | 525 | 525 | 525 | 525 | 100 |
2002/06/13 | 520 | 525 | 520 | 520 | 300 |
2002/06/12 | 519 | 519 | 519 | 519 | 100 |
2002/06/11 | 500 | 520 | 500 | 520 | 500 |
2002/06/10 | 500 | 500 | 500 | 500 | 100 |
2002/06/06 | 490 | 495 | 490 | 495 | 1,700 |
2002/06/05 | 489 | 496 | 489 | 495 | 5,100 |
2002/06/04 | 490 | 490 | 490 | 490 | 1,100 |
2002/06/03 | 485 | 490 | 485 | 490 | 600 |
2002/05/31 | 485 | 485 | 485 | 485 | 400 |
2002/05/30 | 490 | 490 | 490 | 490 | 200 |
2002/05/29 | 500 | 500 | 495 | 495 | 4,900 |
2002/05/28 | 495 | 495 | 495 | 495 | 300 |
2002/05/27 | 495 | 495 | 490 | 495 | 2,200 |
2002/05/24 | 491 | 500 | 490 | 500 | 2,800 |
2002/05/23 | 490 | 490 | 490 | 490 | 500 |
2002/05/22 | 490 | 490 | 490 | 490 | 200 |
2002/05/21 | 485 | 490 | 485 | 490 | 5,600 |
2002/05/20 | 485 | 485 | 485 | 485 | 500 |
2002/05/17 | 485 | 485 | 471 | 471 | 1,300 |
2002/05/15 | 485 | 485 | 485 | 485 | 200 |
2002/05/14 | 480 | 485 | 480 | 485 | 600 |
2002/05/13 | 485 | 485 | 485 | 485 | 1,100 |
2002/05/10 | 471 | 485 | 471 | 485 | 500 |
2002/05/09 | 475 | 485 | 475 | 485 | 2,200 |
2002/05/08 | 481 | 481 | 481 | 481 | 100 |
2002/05/07 | 490 | 490 | 480 | 480 | 300 |
2002/05/02 | 490 | 490 | 480 | 480 | 3,200 |
2002/04/30 | 485 | 490 | 485 | 490 | 2,200 |
2002/04/26 | 485 | 485 | 485 | 485 | 2,100 |
2002/04/24 | 486 | 486 | 480 | 480 | 500 |
2002/04/23 | 490 | 490 | 485 | 485 | 2,400 |
2002/04/22 | 490 | 490 | 485 | 485 | 1,400 |
2002/04/18 | 485 | 485 | 484 | 485 | 800 |
2002/04/17 | 485 | 485 | 485 | 485 | 1,000 |
2002/04/15 | 470 | 470 | 470 | 470 | 100 |
2002/04/12 | 465 | 465 | 465 | 465 | 200 |
2002/04/11 | 485 | 485 | 485 | 485 | 300 |
2002/04/09 | 461 | 461 | 461 | 461 | 200 |
2002/04/08 | 467 | 467 | 465 | 465 | 200 |
2002/04/04 | 463 | 482 | 462 | 482 | 500 |
2002/04/03 | 488 | 488 | 488 | 488 | 100 |
2002/04/02 | 490 | 490 | 490 | 490 | 800 |
2002/04/01 | 485 | 485 | 485 | 485 | 100 |
2002/03/29 | 475 | 479 | 475 | 479 | 600 |
2002/03/28 | 480 | 480 | 480 | 480 | 700 |
2002/03/27 | 460 | 460 | 450 | 460 | 5,700 |
2002/03/26 | 461 | 470 | 460 | 460 | 2,300 |
2002/03/25 | 470 | 470 | 470 | 470 | 100 |
2002/03/22 | 479 | 484 | 465 | 480 | 2,900 |
2002/03/20 | 485 | 485 | 480 | 484 | 800 |
2002/03/19 | 475 | 480 | 474 | 479 | 2,800 |
2002/03/18 | 475 | 475 | 475 | 475 | 1,000 |
2002/03/15 | 465 | 465 | 450 | 465 | 1,200 |
2002/03/14 | 470 | 470 | 460 | 465 | 6,000 |
2002/03/11 | 465 | 480 | 465 | 480 | 3,300 |
2002/03/08 | 475 | 475 | 475 | 475 | 500 |
2002/03/07 | 475 | 475 | 475 | 475 | 1,500 |
2002/03/06 | 470 | 480 | 465 | 480 | 4,000 |
2002/03/05 | 480 | 489 | 480 | 489 | 1,300 |
2002/03/04 | 485 | 485 | 485 | 485 | 900 |
2002/03/01 | 475 | 475 | 475 | 475 | 500 |
2002/02/28 | 485 | 495 | 475 | 475 | 1,900 |
2002/02/27 | 466 | 475 | 466 | 475 | 1,200 |
2002/02/26 | 460 | 464 | 453 | 464 | 2,200 |
2002/02/25 | 470 | 480 | 470 | 480 | 2,100 |
2002/02/21 | 485 | 495 | 485 | 495 | 3,300 |
2002/02/20 | 495 | 495 | 480 | 480 | 4,200 |
2002/02/19 | 479 | 490 | 479 | 490 | 900 |
2002/02/18 | 476 | 476 | 476 | 476 | 200 |
2002/02/15 | 471 | 471 | 471 | 471 | 100 |
2002/02/14 | 490 | 490 | 475 | 475 | 400 |
2002/02/12 | 470 | 490 | 460 | 490 | 2,500 |
2002/02/08 | 480 | 480 | 480 | 480 | 300 |
2002/02/06 | 450 | 480 | 450 | 480 | 1,300 |
2002/02/05 | 495 | 495 | 495 | 495 | 700 |
2002/02/04 | 530 | 530 | 500 | 500 | 700 |
2002/01/30 | 501 | 525 | 495 | 525 | 700 |
2002/01/29 | 526 | 526 | 520 | 520 | 400 |
2002/01/23 | 590 | 590 | 590 | 590 | 200 |
2002/01/22 | 550 | 550 | 550 | 550 | 1,600 |
2002/01/21 | 520 | 540 | 505 | 540 | 3,300 |
2002/01/10 | 520 | 520 | 520 | 520 | 100 |
2002/01/07 | 620 | 620 | 520 | 520 | 800 |
2002/01/04 | 495 | 520 | 495 | 520 | 400 |