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 |
---|---|---|---|---|---|
2006/12/29 | 360 | 375 | 360 | 372 | 4,900 |
2006/12/28 | 366 | 366 | 363 | 363 | 800 |
2006/12/27 | 366 | 377 | 366 | 373 | 7,300 |
2006/12/26 | 362 | 370 | 351 | 366 | 19,100 |
2006/12/25 | 379 | 379 | 374 | 379 | 25,300 |
2006/12/22 | 378 | 379 | 376 | 379 | 4,400 |
2006/12/21 | 379 | 379 | 376 | 379 | 5,000 |
2006/12/20 | 374 | 376 | 371 | 376 | 3,200 |
2006/12/19 | 372 | 372 | 370 | 372 | 3,900 |
2006/12/18 | 370 | 374 | 370 | 372 | 2,400 |
2006/12/15 | 370 | 370 | 370 | 370 | 1,900 |
2006/12/14 | 370 | 370 | 369 | 369 | 4,400 |
2006/12/13 | 371 | 371 | 369 | 370 | 2,100 |
2006/12/12 | 369 | 371 | 368 | 371 | 3,400 |
2006/12/11 | 370 | 372 | 369 | 369 | 2,200 |
2006/12/08 | 368 | 369 | 368 | 369 | 700 |
2006/12/07 | 362 | 373 | 362 | 369 | 6,800 |
2006/12/06 | 365 | 370 | 364 | 370 | 5,300 |
2006/12/05 | 370 | 370 | 367 | 367 | 700 |
2006/12/04 | 371 | 371 | 370 | 370 | 1,100 |
2006/12/01 | 371 | 371 | 370 | 371 | 400 |
2006/11/30 | 370 | 372 | 368 | 371 | 3,100 |
2006/11/29 | 369 | 369 | 369 | 369 | 400 |
2006/11/28 | 364 | 365 | 363 | 365 | 3,800 |
2006/11/27 | 367 | 367 | 363 | 364 | 1,500 |
2006/11/24 | 369 | 369 | 361 | 367 | 3,600 |
2006/11/22 | 369 | 371 | 364 | 371 | 5,600 |
2006/11/21 | 375 | 375 | 369 | 369 | 4,100 |
2006/11/20 | 370 | 370 | 368 | 368 | 1,000 |
2006/11/17 | 371 | 373 | 366 | 373 | 3,900 |
2006/11/16 | 371 | 373 | 366 | 367 | 4,200 |
2006/11/15 | 373 | 374 | 373 | 373 | 1,600 |
2006/11/14 | 375 | 378 | 374 | 374 | 900 |
2006/11/13 | 379 | 379 | 373 | 373 | 4,000 |
2006/11/10 | 376 | 378 | 376 | 378 | 400 |
2006/11/09 | 377 | 377 | 376 | 376 | 500 |
2006/11/08 | 379 | 379 | 376 | 376 | 300 |
2006/11/07 | 376 | 377 | 375 | 377 | 500 |
2006/11/06 | 379 | 379 | 375 | 376 | 500 |
2006/11/02 | 379 | 379 | 372 | 379 | 6,300 |
2006/11/01 | 382 | 382 | 375 | 375 | 8,900 |
2006/10/31 | 385 | 385 | 379 | 380 | 2,900 |
2006/10/30 | 390 | 390 | 385 | 385 | 1,000 |
2006/10/27 | 388 | 390 | 381 | 390 | 2,500 |
2006/10/26 | 381 | 390 | 381 | 390 | 2,000 |
2006/10/25 | 380 | 383 | 379 | 381 | 700 |
2006/10/24 | 382 | 383 | 379 | 379 | 2,100 |
2006/10/23 | 387 | 387 | 383 | 384 | 3,400 |
2006/10/20 | 380 | 380 | 379 | 379 | 600 |
2006/10/19 | 377 | 378 | 377 | 378 | 900 |
2006/10/18 | 379 | 379 | 377 | 377 | 300 |
2006/10/17 | 379 | 380 | 375 | 375 | 3,000 |
2006/10/16 | 380 | 380 | 378 | 378 | 800 |
2006/10/13 | 376 | 376 | 376 | 376 | 2,200 |
2006/10/12 | 380 | 380 | 379 | 380 | 1,200 |
2006/10/11 | 380 | 380 | 378 | 378 | 1,600 |
2006/10/10 | 378 | 382 | 376 | 381 | 2,000 |
2006/10/06 | 379 | 379 | 379 | 379 | 500 |
2006/10/05 | 379 | 382 | 379 | 380 | 1,400 |
2006/10/04 | 379 | 382 | 379 | 382 | 400 |
2006/10/03 | 382 | 382 | 381 | 381 | 500 |
2006/10/02 | 379 | 383 | 379 | 383 | 700 |
2006/09/29 | 380 | 380 | 380 | 380 | 100 |
2006/09/28 | 380 | 380 | 376 | 377 | 900 |
2006/09/27 | 380 | 380 | 377 | 380 | 800 |
2006/09/26 | 380 | 380 | 377 | 377 | 800 |
2006/09/25 | 382 | 382 | 377 | 380 | 1,000 |
2006/09/22 | 376 | 382 | 375 | 382 | 3,500 |
2006/09/21 | 389 | 389 | 378 | 383 | 4,000 |
2006/09/20 | 379 | 381 | 376 | 381 | 2,500 |
2006/09/19 | 378 | 378 | 376 | 376 | 800 |
2006/09/15 | 377 | 378 | 376 | 376 | 1,700 |
2006/09/14 | 378 | 379 | 376 | 376 | 1,700 |
2006/09/13 | 380 | 380 | 380 | 380 | 3,000 |
2006/09/12 | 379 | 380 | 378 | 378 | 1,900 |
2006/09/11 | 380 | 381 | 380 | 380 | 2,200 |
2006/09/08 | 379 | 380 | 379 | 380 | 3,800 |
2006/09/07 | 380 | 380 | 379 | 379 | 1,600 |
2006/09/06 | 380 | 383 | 379 | 383 | 1,200 |
2006/09/05 | 380 | 387 | 380 | 382 | 3,000 |
2006/09/04 | 381 | 410 | 375 | 375 | 16,600 |
2006/09/01 | 380 | 382 | 380 | 380 | 1,000 |
2006/08/31 | 380 | 381 | 380 | 381 | 300 |
2006/08/30 | 380 | 382 | 380 | 381 | 800 |
2006/08/29 | 380 | 382 | 379 | 380 | 1,200 |
2006/08/28 | 382 | 382 | 380 | 380 | 1,600 |
2006/08/25 | 380 | 383 | 380 | 381 | 1,400 |
2006/08/24 | 380 | 383 | 380 | 383 | 500 |
2006/08/23 | 383 | 385 | 381 | 383 | 2,400 |
2006/08/22 | 395 | 395 | 383 | 383 | 3,200 |
2006/08/21 | 388 | 399 | 385 | 385 | 7,800 |
2006/08/18 | 383 | 387 | 383 | 387 | 4,400 |
2006/08/17 | 375 | 387 | 375 | 376 | 6,400 |
2006/08/16 | 378 | 378 | 375 | 375 | 2,400 |
2006/08/15 | 377 | 378 | 375 | 378 | 2,900 |
2006/08/14 | 375 | 377 | 372 | 377 | 1,700 |
2006/08/11 | 375 | 375 | 375 | 375 | 400 |
2006/08/10 | 379 | 379 | 378 | 378 | 2,100 |
2006/08/09 | 370 | 370 | 367 | 370 | 3,400 |
2006/08/08 | 374 | 374 | 371 | 371 | 300 |
2006/08/07 | 371 | 372 | 370 | 370 | 1,100 |
2006/08/04 | 373 | 374 | 370 | 370 | 2,700 |
2006/08/03 | 370 | 373 | 370 | 372 | 1,300 |
2006/08/02 | 371 | 372 | 367 | 371 | 1,900 |
2006/08/01 | 366 | 371 | 366 | 371 | 1,900 |
2006/07/31 | 367 | 372 | 365 | 365 | 2,700 |
2006/07/28 | 371 | 371 | 364 | 366 | 1,500 |
2006/07/27 | 367 | 372 | 365 | 370 | 2,000 |
2006/07/26 | 370 | 372 | 370 | 370 | 6,000 |
2006/07/25 | 370 | 373 | 370 | 370 | 1,100 |
2006/07/24 | 372 | 372 | 370 | 370 | 4,600 |
2006/07/21 | 387 | 387 | 369 | 371 | 8,400 |
2006/07/20 | 356 | 372 | 356 | 372 | 7,600 |
2006/07/19 | 371 | 377 | 350 | 366 | 16,200 |
2006/07/18 | 397 | 398 | 385 | 385 | 5,200 |
2006/07/14 | 400 | 400 | 399 | 400 | 800 |
2006/07/13 | 401 | 401 | 398 | 400 | 2,500 |
2006/07/12 | 406 | 406 | 400 | 401 | 6,300 |
2006/07/11 | 402 | 405 | 400 | 400 | 1,900 |
2006/07/10 | 400 | 405 | 400 | 405 | 4,100 |
2006/07/07 | 400 | 401 | 400 | 400 | 600 |
2006/07/06 | 400 | 401 | 400 | 400 | 2,900 |
2006/07/05 | 402 | 404 | 400 | 400 | 3,600 |
2006/07/04 | 403 | 404 | 402 | 404 | 2,700 |
2006/07/03 | 405 | 405 | 402 | 403 | 2,300 |
2006/06/30 | 401 | 407 | 401 | 402 | 4,000 |
2006/06/29 | 400 | 403 | 400 | 403 | 2,300 |
2006/06/28 | 401 | 403 | 400 | 400 | 5,300 |
2006/06/27 | 403 | 406 | 402 | 404 | 9,600 |
2006/06/26 | 408 | 412 | 408 | 412 | 41,300 |
2006/06/23 | 410 | 414 | 410 | 412 | 8,900 |
2006/06/22 | 411 | 412 | 409 | 410 | 4,100 |
2006/06/21 | 411 | 412 | 410 | 411 | 7,400 |
2006/06/20 | 408 | 410 | 406 | 410 | 4,300 |
2006/06/19 | 407 | 408 | 407 | 407 | 5,000 |
2006/06/16 | 403 | 407 | 403 | 407 | 4,300 |
2006/06/15 | 408 | 408 | 403 | 404 | 5,900 |
2006/06/14 | 410 | 410 | 408 | 409 | 1,000 |
2006/06/13 | 409 | 409 | 407 | 408 | 2,000 |
2006/06/12 | 405 | 408 | 401 | 408 | 2,700 |
2006/06/09 | 400 | 409 | 398 | 400 | 10,600 |
2006/06/08 | 405 | 405 | 395 | 395 | 11,700 |
2006/06/07 | 409 | 410 | 409 | 409 | 2,500 |
2006/06/06 | 411 | 416 | 409 | 409 | 11,900 |
2006/06/05 | 414 | 415 | 410 | 411 | 4,800 |
2006/06/02 | 419 | 419 | 415 | 417 | 4,800 |
2006/06/01 | 418 | 420 | 418 | 420 | 1,900 |
2006/05/31 | 420 | 421 | 418 | 420 | 1,100 |
2006/05/30 | 422 | 422 | 417 | 421 | 2,900 |
2006/05/29 | 423 | 423 | 420 | 423 | 1,000 |
2006/05/26 | 421 | 422 | 420 | 421 | 2,700 |
2006/05/25 | 423 | 423 | 418 | 418 | 2,600 |
2006/05/24 | 418 | 422 | 418 | 421 | 800 |
2006/05/23 | 425 | 425 | 418 | 418 | 4,900 |
2006/05/22 | 424 | 425 | 415 | 425 | 5,700 |
2006/05/19 | 406 | 413 | 406 | 413 | 2,300 |
2006/05/18 | 410 | 418 | 403 | 413 | 6,100 |
2006/05/17 | 419 | 419 | 416 | 418 | 2,300 |
2006/05/16 | 422 | 423 | 419 | 419 | 3,900 |
2006/05/15 | 425 | 425 | 420 | 421 | 4,200 |
2006/05/12 | 425 | 426 | 421 | 423 | 4,200 |
2006/05/11 | 423 | 426 | 422 | 423 | 4,000 |
2006/05/10 | 425 | 425 | 422 | 425 | 14,200 |
2006/05/09 | 428 | 428 | 425 | 426 | 2,200 |
2006/05/08 | 426 | 427 | 424 | 427 | 4,200 |
2006/05/02 | 424 | 424 | 420 | 422 | 5,900 |
2006/05/01 | 423 | 424 | 419 | 421 | 3,700 |
2006/04/28 | 425 | 425 | 421 | 422 | 3,400 |
2006/04/27 | 423 | 426 | 423 | 425 | 2,300 |
2006/04/26 | 422 | 423 | 421 | 423 | 1,700 |
2006/04/25 | 421 | 424 | 420 | 421 | 4,500 |
2006/04/24 | 425 | 425 | 419 | 420 | 8,300 |
2006/04/21 | 425 | 429 | 425 | 425 | 5,300 |
2006/04/20 | 427 | 427 | 423 | 424 | 2,000 |
2006/04/19 | 426 | 427 | 421 | 422 | 4,100 |
2006/04/18 | 428 | 428 | 425 | 425 | 4,400 |
2006/04/17 | 430 | 431 | 428 | 428 | 5,500 |
2006/04/14 | 429 | 430 | 427 | 429 | 4,500 |
2006/04/13 | 430 | 432 | 430 | 430 | 4,800 |
2006/04/12 | 431 | 435 | 430 | 430 | 4,300 |
2006/04/11 | 434 | 434 | 429 | 430 | 3,900 |
2006/04/10 | 425 | 435 | 424 | 429 | 17,800 |
2006/04/07 | 431 | 431 | 423 | 424 | 10,200 |
2006/04/06 | 434 | 434 | 430 | 431 | 14,000 |
2006/04/05 | 435 | 436 | 433 | 435 | 13,000 |
2006/04/04 | 432 | 435 | 432 | 435 | 24,300 |
2006/04/03 | 422 | 430 | 422 | 430 | 24,800 |
2006/03/31 | 418 | 423 | 415 | 419 | 36,700 |
2006/03/30 | 412 | 414 | 411 | 413 | 10,100 |
2006/03/29 | 411 | 413 | 407 | 411 | 11,100 |
2006/03/28 | 411 | 412 | 409 | 410 | 8,400 |
2006/03/27 | 413 | 413 | 409 | 411 | 11,300 |
2006/03/24 | 413 | 414 | 406 | 409 | 39,900 |
2006/03/23 | 413 | 413 | 410 | 412 | 13,500 |
2006/03/22 | 414 | 414 | 412 | 413 | 33,000 |
2006/03/20 | 407 | 413 | 407 | 410 | 39,300 |
2006/03/17 | 405 | 407 | 404 | 405 | 64,400 |
2006/03/16 | 406 | 407 | 403 | 404 | 155,800 |
2006/03/15 | 418 | 418 | 412 | 412 | 20,000 |
2006/03/14 | 420 | 422 | 410 | 411 | 34,600 |
2006/03/13 | 424 | 424 | 415 | 415 | 16,600 |
2006/03/10 | 418 | 422 | 411 | 420 | 5,700 |
2006/03/09 | 422 | 422 | 414 | 414 | 10,400 |
2006/03/08 | 440 | 440 | 429 | 429 | 6,600 |
2006/03/07 | 454 | 454 | 440 | 440 | 1,700 |
2006/03/06 | 444 | 452 | 442 | 452 | 1,400 |
2006/03/03 | 440 | 443 | 440 | 443 | 900 |
2006/03/02 | 440 | 442 | 438 | 442 | 2,500 |
2006/03/01 | 440 | 441 | 438 | 438 | 1,600 |
2006/02/28 | 441 | 441 | 440 | 440 | 300 |
2006/02/27 | 440 | 443 | 435 | 440 | 6,600 |
2006/02/24 | 440 | 443 | 440 | 440 | 2,900 |
2006/02/23 | 441 | 441 | 441 | 441 | 200 |
2006/02/22 | 444 | 444 | 440 | 444 | 1,900 |
2006/02/21 | 455 | 455 | 433 | 443 | 3,800 |
2006/02/20 | 440 | 440 | 440 | 440 | 2,600 |
2006/02/17 | 445 | 450 | 441 | 442 | 1,900 |
2006/02/16 | 448 | 448 | 443 | 445 | 300 |
2006/02/15 | 450 | 450 | 441 | 449 | 800 |
2006/02/14 | 445 | 450 | 441 | 441 | 4,200 |
2006/02/13 | 451 | 451 | 445 | 451 | 1,800 |
2006/02/10 | 452 | 454 | 441 | 451 | 3,900 |
2006/02/09 | 452 | 454 | 450 | 451 | 2,200 |
2006/02/08 | 452 | 453 | 450 | 452 | 1,000 |
2006/02/07 | 452 | 455 | 447 | 454 | 1,600 |
2006/02/06 | 445 | 455 | 443 | 453 | 7,000 |
2006/02/03 | 454 | 455 | 451 | 455 | 1,600 |
2006/02/02 | 458 | 460 | 452 | 452 | 4,700 |
2006/02/01 | 458 | 458 | 452 | 457 | 1,400 |
2006/01/31 | 458 | 458 | 452 | 458 | 3,000 |
2006/01/30 | 458 | 458 | 453 | 457 | 4,400 |
2006/01/27 | 456 | 460 | 456 | 456 | 3,900 |
2006/01/26 | 455 | 460 | 450 | 456 | 2,700 |
2006/01/25 | 452 | 455 | 452 | 455 | 2,200 |
2006/01/24 | 450 | 451 | 441 | 451 | 3,200 |
2006/01/23 | 454 | 455 | 440 | 454 | 5,300 |
2006/01/20 | 459 | 459 | 448 | 454 | 3,700 |
2006/01/19 | 423 | 455 | 423 | 450 | 6,600 |
2006/01/18 | 455 | 455 | 421 | 451 | 7,500 |
2006/01/17 | 458 | 459 | 456 | 456 | 2,200 |
2006/01/16 | 459 | 459 | 454 | 457 | 5,600 |
2006/01/13 | 453 | 454 | 452 | 454 | 1,100 |
2006/01/12 | 458 | 458 | 453 | 454 | 4,400 |
2006/01/11 | 461 | 462 | 458 | 458 | 2,000 |
2006/01/10 | 461 | 462 | 460 | 461 | 7,100 |
2006/01/06 | 462 | 462 | 460 | 460 | 1,000 |
2006/01/05 | 466 | 467 | 461 | 461 | 4,400 |
2006/01/04 | 460 | 465 | 460 | 465 | 2,100 |