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 |
---|---|---|---|---|---|
2004/12/30 | 346 | 354 | 346 | 354 | 900 |
2004/12/29 | 348 | 354 | 348 | 354 | 1,000 |
2004/12/28 | 343 | 348 | 342 | 348 | 7,000 |
2004/12/27 | 353 | 353 | 335 | 341 | 6,000 |
2004/12/24 | 362 | 366 | 354 | 359 | 11,600 |
2004/12/22 | 366 | 368 | 347 | 362 | 6,200 |
2004/12/21 | 367 | 367 | 357 | 366 | 6,300 |
2004/12/20 | 360 | 362 | 359 | 362 | 2,000 |
2004/12/17 | 361 | 361 | 353 | 355 | 1,000 |
2004/12/16 | 356 | 358 | 350 | 358 | 4,100 |
2004/12/15 | 360 | 360 | 356 | 356 | 300 |
2004/12/14 | 358 | 358 | 353 | 353 | 1,200 |
2004/12/13 | 359 | 362 | 350 | 360 | 1,600 |
2004/12/10 | 354 | 354 | 354 | 354 | 1,100 |
2004/12/09 | 354 | 354 | 352 | 354 | 1,600 |
2004/12/08 | 350 | 356 | 350 | 356 | 900 |
2004/12/07 | 352 | 352 | 351 | 351 | 300 |
2004/12/06 | 355 | 355 | 347 | 355 | 3,200 |
2004/12/03 | 355 | 355 | 355 | 355 | 700 |
2004/12/02 | 351 | 357 | 351 | 355 | 4,400 |
2004/12/01 | 364 | 364 | 359 | 362 | 3,100 |
2004/11/30 | 361 | 364 | 360 | 364 | 1,000 |
2004/11/29 | 358 | 362 | 358 | 360 | 600 |
2004/11/26 | 363 | 363 | 358 | 358 | 3,600 |
2004/11/25 | 365 | 365 | 362 | 365 | 1,100 |
2004/11/24 | 360 | 365 | 359 | 365 | 4,000 |
2004/11/22 | 365 | 365 | 365 | 365 | 4,100 |
2004/11/19 | 362 | 362 | 359 | 359 | 1,800 |
2004/11/18 | 365 | 365 | 361 | 361 | 500 |
2004/11/17 | 361 | 365 | 361 | 361 | 600 |
2004/11/16 | 365 | 365 | 361 | 365 | 4,200 |
2004/11/15 | 362 | 365 | 362 | 363 | 800 |
2004/11/12 | 369 | 369 | 360 | 361 | 1,600 |
2004/11/11 | 364 | 364 | 364 | 364 | 1,100 |
2004/11/10 | 364 | 369 | 360 | 369 | 2,200 |
2004/11/09 | 369 | 369 | 361 | 361 | 900 |
2004/11/08 | 370 | 370 | 370 | 370 | 900 |
2004/11/05 | 360 | 361 | 360 | 361 | 1,200 |
2004/11/04 | 356 | 357 | 355 | 355 | 1,900 |
2004/11/02 | 370 | 370 | 355 | 357 | 1,800 |
2004/11/01 | 360 | 361 | 360 | 361 | 200 |
2004/10/29 | 365 | 365 | 365 | 365 | 300 |
2004/10/28 | 361 | 365 | 350 | 365 | 2,500 |
2004/10/27 | 366 | 370 | 366 | 370 | 1,800 |
2004/10/26 | 365 | 370 | 365 | 370 | 500 |
2004/10/25 | 361 | 361 | 361 | 361 | 100 |
2004/10/22 | 360 | 360 | 360 | 360 | 100 |
2004/10/21 | 375 | 375 | 360 | 360 | 5,300 |
2004/10/20 | 366 | 366 | 366 | 366 | 1,500 |
2004/10/19 | 370 | 370 | 366 | 366 | 1,600 |
2004/10/18 | 375 | 375 | 366 | 367 | 600 |
2004/10/15 | 367 | 369 | 367 | 369 | 600 |
2004/10/14 | 366 | 366 | 366 | 366 | 100 |
2004/10/13 | 374 | 374 | 374 | 374 | 200 |
2004/10/12 | 369 | 374 | 369 | 372 | 2,100 |
2004/10/08 | 368 | 375 | 368 | 375 | 200 |
2004/10/06 | 374 | 374 | 374 | 374 | 400 |
2004/10/05 | 363 | 380 | 363 | 380 | 4,000 |
2004/10/04 | 374 | 374 | 361 | 362 | 1,200 |
2004/10/01 | 360 | 365 | 360 | 365 | 2,500 |
2004/09/30 | 360 | 361 | 360 | 361 | 200 |
2004/09/29 | 359 | 359 | 359 | 359 | 300 |
2004/09/28 | 360 | 360 | 360 | 360 | 100 |
2004/09/27 | 359 | 366 | 359 | 366 | 800 |
2004/09/24 | 369 | 369 | 360 | 366 | 2,100 |
2004/09/22 | 370 | 370 | 370 | 370 | 800 |
2004/09/21 | 370 | 370 | 370 | 370 | 3,600 |
2004/09/17 | 368 | 368 | 368 | 368 | 200 |
2004/09/16 | 364 | 364 | 364 | 364 | 1,100 |
2004/09/15 | 358 | 358 | 358 | 358 | 300 |
2004/09/14 | 364 | 365 | 358 | 358 | 1,100 |
2004/09/13 | 365 | 365 | 359 | 359 | 600 |
2004/09/09 | 365 | 365 | 365 | 365 | 100 |
2004/09/08 | 365 | 365 | 365 | 365 | 100 |
2004/09/07 | 372 | 372 | 369 | 369 | 700 |
2004/09/06 | 364 | 370 | 363 | 370 | 2,100 |
2004/09/03 | 359 | 359 | 359 | 359 | 600 |
2004/09/02 | 375 | 375 | 359 | 359 | 600 |
2004/09/01 | 356 | 360 | 356 | 360 | 1,800 |
2004/08/31 | 360 | 361 | 360 | 361 | 1,500 |
2004/08/30 | 358 | 365 | 356 | 360 | 2,600 |
2004/08/26 | 361 | 361 | 361 | 361 | 100 |
2004/08/25 | 356 | 363 | 356 | 360 | 1,100 |
2004/08/24 | 355 | 355 | 355 | 355 | 100 |
2004/08/23 | 351 | 370 | 351 | 354 | 3,800 |
2004/08/20 | 366 | 366 | 350 | 351 | 1,100 |
2004/08/19 | 349 | 349 | 347 | 347 | 400 |
2004/08/18 | 360 | 360 | 349 | 349 | 400 |
2004/08/17 | 349 | 352 | 349 | 350 | 2,100 |
2004/08/16 | 362 | 362 | 350 | 350 | 3,600 |
2004/08/13 | 371 | 371 | 362 | 363 | 1,000 |
2004/08/12 | 374 | 374 | 362 | 362 | 900 |
2004/08/11 | 370 | 370 | 370 | 370 | 100 |
2004/08/10 | 375 | 375 | 370 | 370 | 2,300 |
2004/08/09 | 365 | 373 | 360 | 373 | 400 |
2004/08/06 | 370 | 370 | 356 | 370 | 2,300 |
2004/08/05 | 370 | 370 | 360 | 365 | 17,700 |
2004/08/04 | 374 | 375 | 370 | 370 | 1,400 |
2004/08/03 | 376 | 386 | 375 | 375 | 2,500 |
2004/08/02 | 375 | 388 | 375 | 375 | 1,900 |
2004/07/30 | 378 | 379 | 378 | 379 | 300 |
2004/07/29 | 390 | 390 | 376 | 376 | 4,000 |
2004/07/28 | 390 | 394 | 390 | 390 | 1,600 |
2004/07/27 | 392 | 392 | 375 | 375 | 400 |
2004/07/26 | 393 | 395 | 375 | 395 | 1,300 |
2004/07/23 | 393 | 393 | 393 | 393 | 700 |
2004/07/22 | 393 | 397 | 370 | 371 | 3,500 |
2004/07/21 | 394 | 395 | 393 | 393 | 19,200 |
2004/07/20 | 385 | 390 | 380 | 380 | 2,800 |
2004/07/16 | 385 | 390 | 378 | 390 | 2,400 |
2004/07/15 | 385 | 389 | 385 | 385 | 1,200 |
2004/07/14 | 376 | 385 | 371 | 385 | 2,800 |
2004/07/13 | 385 | 389 | 380 | 380 | 4,100 |
2004/07/12 | 385 | 385 | 385 | 385 | 100 |
2004/07/09 | 389 | 389 | 379 | 388 | 5,500 |
2004/07/08 | 379 | 389 | 376 | 389 | 2,300 |
2004/07/07 | 378 | 379 | 376 | 379 | 700 |
2004/07/06 | 380 | 385 | 379 | 379 | 4,100 |
2004/07/05 | 380 | 390 | 379 | 379 | 8,600 |
2004/07/02 | 376 | 380 | 376 | 380 | 1,600 |
2004/07/01 | 380 | 382 | 379 | 379 | 3,200 |
2004/06/30 | 380 | 385 | 380 | 380 | 3,000 |
2004/06/29 | 385 | 385 | 377 | 380 | 1,200 |
2004/06/28 | 380 | 380 | 370 | 377 | 5,200 |
2004/06/25 | 390 | 395 | 382 | 386 | 3,000 |
2004/06/24 | 405 | 405 | 396 | 396 | 27,600 |
2004/06/23 | 403 | 403 | 397 | 397 | 1,500 |
2004/06/22 | 400 | 401 | 395 | 396 | 5,000 |
2004/06/21 | 400 | 410 | 398 | 409 | 16,700 |
2004/06/18 | 399 | 403 | 390 | 398 | 10,600 |
2004/06/17 | 390 | 400 | 388 | 393 | 5,900 |
2004/06/16 | 399 | 399 | 396 | 398 | 5,000 |
2004/06/15 | 394 | 395 | 390 | 395 | 2,200 |
2004/06/14 | 396 | 397 | 388 | 396 | 2,800 |
2004/06/11 | 396 | 396 | 388 | 388 | 900 |
2004/06/10 | 395 | 395 | 390 | 395 | 2,000 |
2004/06/09 | 390 | 396 | 388 | 395 | 4,200 |
2004/06/08 | 392 | 393 | 388 | 388 | 1,400 |
2004/06/07 | 385 | 393 | 381 | 393 | 2,200 |
2004/06/04 | 385 | 385 | 385 | 385 | 800 |
2004/06/03 | 376 | 378 | 372 | 372 | 400 |
2004/06/02 | 384 | 385 | 384 | 384 | 2,600 |
2004/06/01 | 375 | 385 | 373 | 373 | 1,100 |
2004/05/31 | 385 | 385 | 372 | 372 | 7,500 |
2004/05/28 | 385 | 385 | 385 | 385 | 100 |
2004/05/27 | 388 | 388 | 385 | 385 | 700 |
2004/05/26 | 381 | 388 | 381 | 388 | 1,200 |
2004/05/25 | 388 | 388 | 375 | 375 | 500 |
2004/05/24 | 390 | 390 | 388 | 390 | 1,300 |
2004/05/21 | 381 | 390 | 380 | 390 | 3,500 |
2004/05/20 | 394 | 394 | 362 | 362 | 11,200 |
2004/05/19 | 373 | 389 | 373 | 388 | 1,100 |
2004/05/18 | 379 | 379 | 370 | 379 | 1,000 |
2004/05/17 | 390 | 390 | 371 | 375 | 2,000 |
2004/05/13 | 375 | 396 | 371 | 396 | 1,400 |
2004/05/12 | 380 | 384 | 372 | 384 | 300 |
2004/05/11 | 380 | 380 | 360 | 379 | 2,900 |
2004/05/10 | 390 | 390 | 380 | 380 | 1,200 |
2004/05/07 | 395 | 395 | 358 | 380 | 4,300 |
2004/05/06 | 395 | 395 | 392 | 392 | 300 |
2004/04/30 | 385 | 395 | 384 | 394 | 2,500 |
2004/04/28 | 396 | 396 | 395 | 395 | 1,500 |
2004/04/27 | 397 | 397 | 380 | 380 | 2,900 |
2004/04/26 | 403 | 403 | 397 | 399 | 2,900 |
2004/04/23 | 405 | 405 | 402 | 402 | 900 |
2004/04/22 | 400 | 405 | 399 | 405 | 3,600 |
2004/04/21 | 399 | 400 | 396 | 400 | 4,100 |
2004/04/20 | 400 | 400 | 389 | 399 | 7,000 |
2004/04/19 | 376 | 400 | 376 | 400 | 2,800 |
2004/04/16 | 379 | 380 | 375 | 376 | 500 |
2004/04/15 | 370 | 378 | 370 | 370 | 2,300 |
2004/04/14 | 370 | 371 | 369 | 370 | 6,100 |
2004/04/13 | 370 | 370 | 370 | 370 | 400 |
2004/04/12 | 370 | 370 | 368 | 370 | 2,000 |
2004/04/09 | 370 | 371 | 370 | 371 | 2,700 |
2004/04/08 | 373 | 373 | 362 | 370 | 5,600 |
2004/04/07 | 374 | 374 | 365 | 367 | 700 |
2004/04/06 | 370 | 374 | 370 | 374 | 2,500 |
2004/04/05 | 371 | 374 | 367 | 372 | 5,700 |
2004/04/02 | 372 | 372 | 372 | 372 | 3,400 |
2004/04/01 | 367 | 372 | 361 | 372 | 1,200 |
2004/03/31 | 361 | 364 | 357 | 364 | 1,900 |
2004/03/30 | 363 | 367 | 357 | 357 | 900 |
2004/03/29 | 355 | 356 | 355 | 356 | 200 |
2004/03/26 | 354 | 364 | 352 | 354 | 1,800 |
2004/03/25 | 369 | 369 | 342 | 359 | 5,100 |
2004/03/24 | 370 | 370 | 370 | 370 | 300 |
2004/03/23 | 378 | 378 | 368 | 370 | 500 |
2004/03/22 | 380 | 380 | 368 | 368 | 8,100 |
2004/03/19 | 359 | 364 | 359 | 364 | 2,300 |
2004/03/18 | 356 | 359 | 355 | 359 | 2,000 |
2004/03/17 | 355 | 355 | 355 | 355 | 700 |
2004/03/16 | 355 | 355 | 350 | 350 | 3,700 |
2004/03/15 | 348 | 356 | 341 | 356 | 1,900 |
2004/03/12 | 340 | 341 | 336 | 341 | 6,900 |
2004/03/11 | 340 | 340 | 340 | 340 | 1,200 |
2004/03/10 | 341 | 341 | 337 | 337 | 3,000 |
2004/03/09 | 346 | 346 | 335 | 335 | 1,500 |
2004/03/08 | 340 | 350 | 340 | 349 | 1,400 |
2004/03/05 | 350 | 350 | 345 | 345 | 1,100 |
2004/03/04 | 334 | 348 | 334 | 340 | 3,100 |
2004/03/03 | 331 | 335 | 331 | 333 | 1,100 |
2004/03/02 | 338 | 338 | 330 | 330 | 1,300 |
2004/03/01 | 327 | 328 | 327 | 328 | 1,200 |
2004/02/27 | 325 | 327 | 325 | 325 | 2,600 |
2004/02/26 | 324 | 324 | 321 | 321 | 400 |
2004/02/25 | 321 | 321 | 320 | 320 | 200 |
2004/02/24 | 322 | 322 | 321 | 321 | 400 |
2004/02/23 | 331 | 331 | 321 | 321 | 6,400 |
2004/02/20 | 325 | 325 | 317 | 325 | 3,100 |
2004/02/19 | 314 | 314 | 312 | 312 | 2,200 |
2004/02/18 | 319 | 319 | 313 | 313 | 1,500 |
2004/02/17 | 324 | 324 | 324 | 324 | 500 |
2004/02/16 | 328 | 328 | 324 | 324 | 1,600 |
2004/02/12 | 325 | 325 | 325 | 325 | 300 |
2004/02/10 | 324 | 325 | 324 | 325 | 1,800 |
2004/02/09 | 314 | 314 | 314 | 314 | 1,300 |
2004/02/06 | 318 | 325 | 313 | 314 | 1,500 |
2004/02/05 | 324 | 324 | 320 | 320 | 1,100 |
2004/02/04 | 323 | 324 | 320 | 324 | 3,400 |
2004/02/03 | 324 | 325 | 324 | 325 | 1,600 |
2004/02/02 | 330 | 330 | 328 | 328 | 8,400 |
2004/01/30 | 325 | 325 | 325 | 325 | 200 |
2004/01/29 | 323 | 327 | 323 | 323 | 1,300 |
2004/01/28 | 328 | 328 | 328 | 328 | 4,000 |
2004/01/27 | 325 | 328 | 325 | 328 | 600 |
2004/01/26 | 323 | 325 | 323 | 325 | 800 |
2004/01/23 | 323 | 327 | 323 | 327 | 9,500 |
2004/01/22 | 324 | 324 | 323 | 323 | 1,000 |
2004/01/21 | 329 | 329 | 325 | 325 | 6,200 |
2004/01/20 | 328 | 329 | 325 | 329 | 2,600 |
2004/01/19 | 325 | 325 | 324 | 324 | 3,900 |
2004/01/16 | 327 | 332 | 327 | 332 | 2,300 |
2004/01/15 | 331 | 331 | 329 | 330 | 1,100 |
2004/01/14 | 331 | 331 | 330 | 330 | 2,300 |
2004/01/13 | 332 | 336 | 332 | 336 | 3,000 |
2004/01/09 | 335 | 335 | 331 | 332 | 4,200 |
2004/01/08 | 341 | 341 | 341 | 341 | 100 |
2004/01/07 | 342 | 342 | 336 | 336 | 2,900 |
2004/01/06 | 348 | 348 | 348 | 348 | 400 |
2004/01/05 | 342 | 342 | 342 | 342 | 100 |