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 |
---|---|---|---|---|---|
2005/12/30 | 465 | 465 | 462 | 463 | 3,300 |
2005/12/29 | 457 | 463 | 450 | 463 | 10,700 |
2005/12/28 | 459 | 460 | 456 | 460 | 2,500 |
2005/12/27 | 457 | 461 | 452 | 459 | 16,500 |
2005/12/26 | 461 | 468 | 455 | 462 | 33,900 |
2005/12/22 | 456 | 462 | 454 | 461 | 9,400 |
2005/12/21 | 445 | 456 | 445 | 454 | 8,600 |
2005/12/20 | 459 | 459 | 450 | 454 | 8,300 |
2005/12/19 | 450 | 452 | 450 | 452 | 2,000 |
2005/12/16 | 449 | 450 | 449 | 450 | 4,100 |
2005/12/15 | 450 | 450 | 446 | 449 | 2,500 |
2005/12/14 | 449 | 450 | 447 | 450 | 4,200 |
2005/12/13 | 452 | 452 | 438 | 449 | 13,600 |
2005/12/12 | 455 | 455 | 446 | 452 | 7,300 |
2005/12/09 | 457 | 457 | 447 | 454 | 19,300 |
2005/12/08 | 450 | 452 | 450 | 450 | 4,000 |
2005/12/07 | 453 | 456 | 452 | 452 | 9,900 |
2005/12/06 | 459 | 459 | 449 | 458 | 5,900 |
2005/12/05 | 450 | 454 | 446 | 454 | 7,000 |
2005/12/02 | 457 | 458 | 450 | 455 | 3,700 |
2005/12/01 | 447 | 460 | 447 | 455 | 6,800 |
2005/11/30 | 445 | 447 | 442 | 443 | 3,000 |
2005/11/29 | 443 | 444 | 442 | 444 | 6,100 |
2005/11/28 | 442 | 448 | 441 | 442 | 4,900 |
2005/11/25 | 460 | 460 | 441 | 453 | 6,300 |
2005/11/24 | 463 | 463 | 456 | 457 | 2,300 |
2005/11/22 | 466 | 466 | 455 | 463 | 4,000 |
2005/11/21 | 468 | 468 | 464 | 466 | 2,800 |
2005/11/18 | 460 | 465 | 450 | 464 | 7,200 |
2005/11/17 | 465 | 466 | 464 | 465 | 3,200 |
2005/11/16 | 466 | 466 | 462 | 462 | 4,200 |
2005/11/15 | 468 | 468 | 460 | 466 | 2,400 |
2005/11/14 | 460 | 462 | 457 | 462 | 2,600 |
2005/11/11 | 458 | 462 | 457 | 457 | 1,200 |
2005/11/10 | 456 | 469 | 451 | 462 | 4,900 |
2005/11/09 | 465 | 465 | 450 | 461 | 6,100 |
2005/11/08 | 469 | 470 | 461 | 470 | 4,000 |
2005/11/07 | 460 | 470 | 460 | 469 | 10,800 |
2005/11/04 | 460 | 463 | 458 | 460 | 1,900 |
2005/11/02 | 466 | 468 | 456 | 465 | 9,200 |
2005/11/01 | 434 | 485 | 434 | 471 | 26,100 |
2005/10/31 | 437 | 438 | 431 | 433 | 4,800 |
2005/10/28 | 440 | 440 | 432 | 433 | 3,700 |
2005/10/27 | 420 | 440 | 420 | 440 | 8,600 |
2005/10/26 | 421 | 422 | 419 | 419 | 1,500 |
2005/10/25 | 420 | 423 | 419 | 423 | 7,400 |
2005/10/24 | 420 | 423 | 415 | 423 | 15,000 |
2005/10/21 | 420 | 422 | 412 | 421 | 6,000 |
2005/10/20 | 426 | 428 | 419 | 420 | 9,300 |
2005/10/19 | 425 | 429 | 425 | 428 | 2,100 |
2005/10/18 | 435 | 435 | 426 | 429 | 7,100 |
2005/10/17 | 426 | 438 | 426 | 433 | 4,700 |
2005/10/14 | 427 | 427 | 420 | 425 | 1,500 |
2005/10/13 | 429 | 435 | 422 | 428 | 6,100 |
2005/10/12 | 425 | 430 | 416 | 429 | 9,200 |
2005/10/11 | 420 | 429 | 418 | 429 | 4,400 |
2005/10/07 | 415 | 420 | 413 | 419 | 7,000 |
2005/10/06 | 415 | 420 | 415 | 416 | 3,900 |
2005/10/05 | 412 | 415 | 409 | 415 | 5,200 |
2005/10/04 | 406 | 415 | 406 | 407 | 9,300 |
2005/10/03 | 415 | 415 | 400 | 408 | 10,100 |
2005/09/30 | 410 | 410 | 403 | 410 | 2,100 |
2005/09/29 | 401 | 410 | 400 | 410 | 8,800 |
2005/09/28 | 403 | 403 | 400 | 400 | 500 |
2005/09/27 | 402 | 403 | 400 | 403 | 4,300 |
2005/09/26 | 402 | 405 | 400 | 405 | 5,500 |
2005/09/22 | 400 | 405 | 400 | 400 | 8,000 |
2005/09/21 | 409 | 409 | 405 | 405 | 4,200 |
2005/09/20 | 407 | 407 | 407 | 407 | 2,900 |
2005/09/16 | 407 | 407 | 407 | 407 | 900 |
2005/09/15 | 401 | 405 | 401 | 405 | 700 |
2005/09/14 | 400 | 403 | 399 | 403 | 6,700 |
2005/09/13 | 404 | 404 | 403 | 403 | 2,300 |
2005/09/12 | 407 | 408 | 400 | 403 | 2,900 |
2005/09/09 | 407 | 407 | 401 | 402 | 600 |
2005/09/08 | 405 | 409 | 405 | 409 | 1,200 |
2005/09/07 | 399 | 402 | 399 | 402 | 4,300 |
2005/09/06 | 405 | 408 | 401 | 405 | 3,200 |
2005/09/05 | 406 | 408 | 403 | 405 | 2,200 |
2005/09/02 | 402 | 407 | 401 | 402 | 3,500 |
2005/09/01 | 408 | 408 | 400 | 401 | 4,100 |
2005/08/31 | 409 | 409 | 408 | 408 | 4,600 |
2005/08/30 | 404 | 415 | 403 | 409 | 5,000 |
2005/08/29 | 404 | 404 | 404 | 404 | 100 |
2005/08/26 | 405 | 406 | 401 | 406 | 2,700 |
2005/08/25 | 405 | 405 | 397 | 403 | 2,500 |
2005/08/24 | 405 | 405 | 401 | 401 | 1,700 |
2005/08/23 | 407 | 407 | 405 | 405 | 5,700 |
2005/08/22 | 405 | 405 | 394 | 402 | 3,300 |
2005/08/19 | 405 | 405 | 403 | 405 | 500 |
2005/08/18 | 407 | 408 | 405 | 408 | 700 |
2005/08/17 | 400 | 405 | 400 | 405 | 300 |
2005/08/16 | 405 | 405 | 400 | 400 | 1,700 |
2005/08/15 | 407 | 407 | 400 | 405 | 1,500 |
2005/08/12 | 409 | 409 | 409 | 409 | 200 |
2005/08/11 | 402 | 408 | 400 | 408 | 1,500 |
2005/08/10 | 400 | 400 | 390 | 400 | 2,400 |
2005/08/09 | 399 | 400 | 399 | 400 | 500 |
2005/08/08 | 402 | 402 | 395 | 400 | 1,200 |
2005/08/05 | 400 | 400 | 398 | 398 | 800 |
2005/08/04 | 399 | 399 | 394 | 399 | 4,400 |
2005/08/03 | 400 | 400 | 398 | 400 | 700 |
2005/08/02 | 402 | 402 | 400 | 400 | 900 |
2005/08/01 | 401 | 401 | 400 | 400 | 700 |
2005/07/29 | 407 | 407 | 400 | 401 | 1,200 |
2005/07/28 | 408 | 410 | 401 | 407 | 1,300 |
2005/07/27 | 409 | 409 | 408 | 408 | 200 |
2005/07/26 | 410 | 410 | 409 | 409 | 1,200 |
2005/07/25 | 410 | 411 | 409 | 411 | 1,200 |
2005/07/22 | 405 | 409 | 405 | 406 | 900 |
2005/07/21 | 400 | 407 | 399 | 401 | 18,300 |
2005/07/20 | 400 | 400 | 398 | 399 | 1,600 |
2005/07/19 | 400 | 400 | 399 | 399 | 1,200 |
2005/07/15 | 400 | 401 | 398 | 400 | 1,800 |
2005/07/14 | 399 | 400 | 399 | 400 | 300 |
2005/07/13 | 400 | 400 | 397 | 398 | 800 |
2005/07/12 | 400 | 402 | 394 | 402 | 3,500 |
2005/07/11 | 400 | 401 | 397 | 397 | 800 |
2005/07/08 | 397 | 400 | 397 | 400 | 600 |
2005/07/07 | 402 | 402 | 391 | 396 | 2,000 |
2005/07/06 | 401 | 402 | 401 | 402 | 400 |
2005/07/05 | 399 | 410 | 399 | 401 | 5,100 |
2005/07/04 | 402 | 402 | 396 | 400 | 3,900 |
2005/07/01 | 395 | 400 | 395 | 400 | 4,600 |
2005/06/30 | 403 | 403 | 391 | 400 | 5,600 |
2005/06/29 | 391 | 395 | 390 | 395 | 3,500 |
2005/06/28 | 399 | 400 | 390 | 391 | 7,800 |
2005/06/27 | 405 | 405 | 390 | 400 | 6,000 |
2005/06/24 | 411 | 413 | 408 | 408 | 29,400 |
2005/06/23 | 408 | 410 | 407 | 408 | 13,000 |
2005/06/22 | 410 | 413 | 407 | 411 | 15,800 |
2005/06/21 | 429 | 431 | 425 | 425 | 6,200 |
2005/06/20 | 428 | 429 | 427 | 429 | 1,500 |
2005/06/17 | 427 | 428 | 421 | 425 | 1,900 |
2005/06/16 | 422 | 427 | 420 | 426 | 6,800 |
2005/06/15 | 424 | 424 | 418 | 422 | 1,200 |
2005/06/14 | 421 | 422 | 416 | 422 | 4,500 |
2005/06/13 | 418 | 418 | 414 | 418 | 1,700 |
2005/06/10 | 418 | 418 | 418 | 418 | 100 |
2005/06/09 | 420 | 420 | 413 | 417 | 3,400 |
2005/06/08 | 421 | 421 | 419 | 420 | 3,800 |
2005/06/07 | 411 | 420 | 406 | 418 | 5,700 |
2005/06/06 | 414 | 414 | 408 | 408 | 6,300 |
2005/06/03 | 420 | 424 | 410 | 414 | 4,900 |
2005/06/02 | 424 | 424 | 420 | 420 | 500 |
2005/06/01 | 428 | 428 | 415 | 417 | 8,000 |
2005/05/31 | 416 | 428 | 416 | 428 | 800 |
2005/05/30 | 418 | 418 | 416 | 418 | 900 |
2005/05/27 | 415 | 415 | 413 | 413 | 3,300 |
2005/05/26 | 413 | 430 | 413 | 425 | 2,300 |
2005/05/25 | 422 | 423 | 415 | 415 | 4,900 |
2005/05/24 | 424 | 424 | 420 | 423 | 4,100 |
2005/05/23 | 450 | 450 | 402 | 423 | 8,500 |
2005/05/20 | 443 | 445 | 427 | 440 | 4,700 |
2005/05/19 | 413 | 430 | 413 | 430 | 2,100 |
2005/05/18 | 428 | 428 | 416 | 416 | 1,200 |
2005/05/17 | 439 | 439 | 411 | 419 | 5,300 |
2005/05/16 | 442 | 442 | 440 | 440 | 700 |
2005/05/13 | 425 | 447 | 425 | 442 | 3,300 |
2005/05/12 | 440 | 441 | 438 | 440 | 3,400 |
2005/05/11 | 434 | 440 | 428 | 440 | 3,500 |
2005/05/10 | 420 | 431 | 420 | 430 | 3,600 |
2005/05/09 | 422 | 422 | 416 | 416 | 1,100 |
2005/05/06 | 421 | 424 | 420 | 424 | 800 |
2005/05/02 | 410 | 417 | 402 | 417 | 1,900 |
2005/04/28 | 416 | 423 | 416 | 423 | 400 |
2005/04/27 | 420 | 422 | 417 | 417 | 1,200 |
2005/04/26 | 420 | 422 | 416 | 416 | 2,100 |
2005/04/25 | 420 | 421 | 420 | 421 | 1,400 |
2005/04/22 | 424 | 427 | 422 | 427 | 500 |
2005/04/21 | 424 | 424 | 415 | 422 | 3,500 |
2005/04/20 | 419 | 420 | 412 | 415 | 2,200 |
2005/04/19 | 410 | 420 | 410 | 420 | 1,800 |
2005/04/18 | 433 | 433 | 415 | 415 | 3,500 |
2005/04/15 | 414 | 426 | 414 | 426 | 2,500 |
2005/04/14 | 415 | 415 | 407 | 407 | 1,000 |
2005/04/13 | 414 | 425 | 411 | 415 | 1,800 |
2005/04/12 | 411 | 411 | 410 | 411 | 3,300 |
2005/04/11 | 424 | 426 | 405 | 410 | 3,400 |
2005/04/08 | 418 | 425 | 418 | 425 | 3,500 |
2005/04/07 | 435 | 435 | 419 | 419 | 1,100 |
2005/04/06 | 441 | 441 | 426 | 438 | 900 |
2005/04/05 | 442 | 450 | 436 | 440 | 10,400 |
2005/04/04 | 445 | 450 | 440 | 441 | 1,400 |
2005/04/01 | 430 | 438 | 430 | 438 | 3,900 |
2005/03/31 | 431 | 434 | 428 | 434 | 3,400 |
2005/03/30 | 427 | 433 | 424 | 431 | 10,500 |
2005/03/29 | 435 | 450 | 435 | 450 | 800 |
2005/03/28 | 450 | 465 | 427 | 465 | 5,200 |
2005/03/25 | 460 | 463 | 451 | 453 | 3,700 |
2005/03/24 | 470 | 470 | 451 | 470 | 2,500 |
2005/03/23 | 480 | 480 | 467 | 477 | 6,000 |
2005/03/22 | 460 | 467 | 460 | 467 | 5,600 |
2005/03/18 | 435 | 450 | 435 | 450 | 7,300 |
2005/03/17 | 430 | 435 | 430 | 435 | 9,300 |
2005/03/16 | 443 | 445 | 436 | 436 | 4,600 |
2005/03/15 | 435 | 449 | 435 | 441 | 9,700 |
2005/03/14 | 435 | 435 | 427 | 435 | 6,600 |
2005/03/11 | 426 | 440 | 426 | 435 | 7,400 |
2005/03/10 | 401 | 420 | 401 | 419 | 6,800 |
2005/03/09 | 391 | 400 | 391 | 400 | 5,000 |
2005/03/08 | 390 | 391 | 390 | 391 | 800 |
2005/03/07 | 383 | 385 | 383 | 385 | 21,100 |
2005/03/04 | 385 | 385 | 381 | 381 | 200 |
2005/03/03 | 379 | 385 | 379 | 385 | 3,200 |
2005/03/02 | 389 | 389 | 379 | 385 | 4,200 |
2005/03/01 | 382 | 389 | 362 | 389 | 5,600 |
2005/02/28 | 410 | 410 | 382 | 392 | 19,500 |
2005/02/25 | 372 | 376 | 371 | 376 | 3,400 |
2005/02/24 | 370 | 376 | 370 | 376 | 3,500 |
2005/02/23 | 363 | 366 | 362 | 366 | 700 |
2005/02/22 | 373 | 373 | 361 | 366 | 2,200 |
2005/02/21 | 370 | 373 | 370 | 370 | 4,500 |
2005/02/18 | 363 | 370 | 363 | 370 | 2,900 |
2005/02/17 | 364 | 371 | 364 | 371 | 1,700 |
2005/02/16 | 375 | 375 | 367 | 375 | 3,800 |
2005/02/15 | 369 | 369 | 362 | 367 | 2,900 |
2005/02/14 | 370 | 370 | 361 | 368 | 2,000 |
2005/02/10 | 360 | 366 | 360 | 366 | 9,200 |
2005/02/09 | 358 | 363 | 358 | 363 | 8,500 |
2005/02/07 | 362 | 362 | 359 | 361 | 1,500 |
2005/02/04 | 354 | 354 | 352 | 352 | 500 |
2005/02/03 | 358 | 358 | 357 | 357 | 400 |
2005/02/02 | 356 | 359 | 352 | 358 | 2,300 |
2005/02/01 | 350 | 351 | 348 | 351 | 500 |
2005/01/31 | 346 | 347 | 346 | 347 | 800 |
2005/01/28 | 353 | 353 | 350 | 350 | 1,200 |
2005/01/27 | 353 | 353 | 353 | 353 | 300 |
2005/01/26 | 348 | 353 | 347 | 353 | 1,100 |
2005/01/25 | 355 | 355 | 345 | 355 | 1,500 |
2005/01/24 | 358 | 358 | 355 | 355 | 200 |
2005/01/21 | 355 | 356 | 353 | 356 | 8,200 |
2005/01/20 | 355 | 355 | 345 | 350 | 3,100 |
2005/01/19 | 350 | 354 | 340 | 354 | 3,000 |
2005/01/18 | 359 | 359 | 351 | 354 | 600 |
2005/01/17 | 356 | 359 | 355 | 355 | 1,100 |
2005/01/14 | 353 | 362 | 353 | 354 | 2,500 |
2005/01/13 | 350 | 355 | 346 | 355 | 4,500 |
2005/01/12 | 342 | 355 | 342 | 354 | 8,400 |
2005/01/11 | 348 | 350 | 335 | 335 | 2,600 |
2005/01/07 | 343 | 352 | 343 | 349 | 3,900 |
2005/01/06 | 345 | 349 | 343 | 343 | 1,400 |
2005/01/05 | 335 | 351 | 335 | 344 | 6,000 |
2005/01/04 | 351 | 351 | 345 | 345 | 800 |