8999 グランディハウス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	33,699	33,699	32,601	33,099	178	110.33
2007-12-27	34,050	35,199	33,249	33,351	195	111.17
2007-12-26	33,801	33,999	33,249	33,951	416	113.17
2007-12-25	34,701	35,001	33,501	34,200	376	114
2007-12-21	34,299	34,701	33,501	33,501	424	111.67
2007-12-20	35,550	35,799	34,101	35,100	323	117
2007-12-19	36,549	37,200	35,550	35,550	147	118.50
2007-12-18	36,249	36,999	36,000	36,951	109	123.17
2007-12-17	36,549	37,899	36,000	37,899	306	126.33
2007-12-14	37,500	37,599	36,999	36,999	97	123.33
2007-12-13	38,001	38,001	37,101	37,599	146	125.33
2007-12-12	38,751	38,751	38,049	38,100	77	127
2007-12-11	38,550	38,649	38,100	38,451	234	128.17
2007-12-10	37,899	38,499	37,899	38,499	233	128.33
2007-12-07	37,851	37,851	37,299	37,299	47	124.33
2007-12-06	37,851	37,851	36,999	37,551	201	125.17
2007-12-05	37,899	37,899	37,101	37,101	52	123.67
2007-12-04	37,899	38,001	37,401	37,500	158	125
2007-12-03	38,400	38,400	37,800	38,301	137	127.67
2007-11-30	38,151	38,400	37,701	38,001	92	126.67
2007-11-29	37,950	38,499	37,401	37,899	243	126.33
2007-11-28	37,200	37,449	36,849	37,449	119	124.83
2007-11-27	36,999	36,999	36,249	36,900	61	123
2007-11-26	37,449	37,449	36,600	37,200	42	124
2007-11-22	37,449	37,449	36,201	37,200	98	124
2007-11-21	36,999	37,350	36,300	36,651	58	122.17
2007-11-20	37,149	37,149	35,349	36,900	122	123
2007-11-19	37,800	37,851	37,251	37,401	101	124.67
2007-11-16	37,500	38,199	37,050	37,401	68	124.67
2007-11-15	37,251	38,151	37,251	38,001	44	126.67
2007-11-14	37,050	37,449	37,050	37,101	76	123.67
2007-11-13	37,800	37,800	36,699	36,900	59	123
2007-11-12	36,801	37,149	36,399	37,149	210	123.83
2007-11-09	38,151	38,601	38,100	38,301	76	127.67
2007-11-08	38,499	38,901	38,151	38,901	99	129.67
2007-11-07	39,051	39,600	38,901	39,600	100	132
2007-11-06	39,051	39,999	39,000	39,099	112	130.33
2007-11-05	41,199	41,199	39,501	39,501	241	131.67
2007-11-02	40,101	40,500	39,900	40,500	60	135
2007-11-01	40,800	40,950	40,050	40,500	68	135
2007-10-31	40,500	40,950	40,299	40,749	70	135.83
2007-10-30	41,001	41,301	40,050	40,500	157	135
2007-10-29	40,101	41,499	40,101	41,001	134	136.67
2007-10-26	40,101	40,401	39,651	40,050	75	133.50
2007-10-25	41,349	41,349	39,801	40,050	83	133.50
2007-10-24	40,500	40,599	39,999	40,551	68	135.17
2007-10-23	40,299	40,800	39,801	40,599	110	135.33
2007-10-22	39,000	39,750	39,000	39,750	193	132.50
2007-10-19	41,799	41,799	40,101	41,001	272	136.67
2007-10-18	42,000	42,000	39,999	41,799	1,254	139.33
2007-10-17	38,451	39,399	38,001	38,001	358	126.67
2007-10-16	39,801	39,900	38,451	38,451	418	128.17
2007-10-15	41,301	42,300	41,001	41,001	220	136.67
2007-10-12	42,399	42,501	41,151	41,700	443	139
2007-10-11	43,050	43,899	42,600	43,599	382	145.33
2007-10-10	46,599	46,599	44,001	44,151	597	147.17
2007-10-09	42,201	45,801	42,099	45,801	1,045	152.67
2007-10-05	41,451	42,651	40,500	41,799	148	139.33
2007-10-04	42,999	43,401	41,100	41,100	458	137
2007-10-03	39,000	42,999	39,000	42,000	433	140
2007-10-02	39,300	39,900	39,000	39,051	144	130.17
2007-10-01	39,999	39,999	38,901	38,901	286	129.67
2007-09-28	42,999	43,899	39,600	41,100	299	137
2007-09-27	38,601	42,750	38,601	42,699	299	142.33
2007-09-26	35,400	39,000	35,001	39,000	281	130
2007-09-25	33,999	35,001	32,499	35,001	243	116.67
2007-09-21	34,701	35,049	34,101	34,101	101	113.67
2007-09-20	35,949	36,351	34,500	35,901	371	119.67
2007-09-19	35,850	36,549	35,499	35,949	405	119.83
2007-09-18	38,001	38,151	36,099	37,050	458	123.50
2007-09-14	41,499	41,499	39,000	40,101	350	133.67
2007-09-13	44,001	44,400	41,649	41,649	345	138.83
2007-09-12	45,750	46,401	44,601	45,000	418	150
2007-09-11	45,051	46,200	44,550	45,249	259	150.83
2007-09-10	46,101	46,701	45,999	46,251	359	154.17
2007-09-07	47,499	48,501	45,999	47,199	210	157.33
2007-09-06	49,401	49,401	47,499	48,699	110	162.33
2007-09-05	50,001	50,001	47,799	49,500	311	165
2007-09-04	50,499	50,700	50,001	50,001	126	166.67
2007-09-03	51,000	51,501	50,001	50,601	93	168.67
2007-08-31	50,499	51,000	48,399	50,601	273	168.67
2007-08-30	51,600	51,999	50,700	51,501	336	171.67
2007-08-29	51,999	51,999	50,301	51,999	209	173.33
2007-08-28	51,999	52,701	51,501	52,299	60	174.33
2007-08-27	52,701	54,300	51,501	52,800	234	176
2007-08-24	55,200	55,500	53,001	53,001	291	176.67
2007-08-23	53,100	57,000	53,001	55,701	813	185.67
2007-08-22	52,299	53,901	50,100	53,700	544	179
2007-08-21	47,901	51,399	47,301	51,399	264	171.33
2007-08-20	54,300	54,300	48,801	49,101	572	163.67
2007-08-17	54,000	54,999	51,699	51,699	538	172.33
2007-08-16	52,299	53,199	50,901	52,500	569	175
2007-08-15	54,999	57,201	52,500	53,100	770	177
2007-08-14	57,201	57,201	54,000	55,701	1,025	185.67
2007-08-13	56,001	59,499	53,499	56,199	2,128	187.33
2007-08-10	57,000	57,501	57,000	57,000	1,912	190
2007-08-09	62,001	62,001	62,001	62,001	254	206.67
2007-08-08	72,000	72,000	72,000	72,000	46	240
2007-08-07	81,999	81,999	81,999	81,999	50	273.33
2007-08-06	94,701	94,701	91,299	92,001	350	306.67
2007-08-03	98,499	98,499	95,001	95,901	284	319.67
2007-08-02	101,001	101,001	97,101	97,500	171	325
2007-08-01	102,000	102,999	98,199	98,400	223	328
2007-07-31	98,799	104,001	98,799	102,999	270	343.33
2007-07-30	96,000	99,000	96,000	98,601	128	328.67
2007-07-27	96,300	99,801	96,000	96,999	356	323.33
2007-07-26	102,999	102,999	99,999	99,999	209	333.33
2007-07-25	101,001	102,999	99,600	102,000	340	340
2007-07-24	101,001	105,000	96,300	105,000	1,216	350
2007-07-23	102,999	105,999	101,001	102,000	873	340
2007-07-20	110,001	110,001	105,000	107,001	990	356.67
2007-07-19	113,001	114,999	110,001	111,000	482	370
2007-07-18	111,999	116,001	108,000	116,001	933	386.67
2007-07-17	120,000	120,000	111,000	111,000	1,147	370
2007-07-13	120,000	123,999	117,000	120,000	1,681	400
2007-07-12	120,000	122,001	113,001	116,001	3,072	386.67
2007-07-11	105,000	117,999	104,001	117,999	1,590	393.33
2007-07-10	111,999	114,999	105,000	108,999	2,965	363.33
2007-07-09	99,600	107,001	98,601	107,001	2,080	356.67
2007-07-06	99,399	101,001	95,301	96,600	1,492	322
2007-07-05	91,299	97,899	91,299	97,899	807	326.33
2007-07-04	91,500	91,500	91,101	91,401	306	304.67
2007-07-03	91,200	91,800	90,999	91,200	549	304
2007-07-02	91,101	92,001	90,900	91,899	947	306.33
2007-06-29	91,500	91,800	90,999	91,101	665	303.67
2007-06-28	90,999	92,001	90,999	91,299	306	304.33
2007-06-27	91,101	91,299	90,699	90,999	936	303.33
2007-06-26	91,500	91,800	90,501	91,200	1,624	304
2007-06-25	92,499	92,499	91,200	91,701	1,133	305.67
2007-06-22	90,999	92,799	90,999	92,199	1,053	307.33
2007-06-21	90,501	91,701	90,000	90,300	1,326	301
2007-06-20	90,000	90,801	89,601	90,099	4,277	300.33
2007-06-19	89,700	92,901	89,601	90,099	2,586	300.33
2007-06-18	90,000	91,299	89,199	89,601	1,186	298.67
2007-06-15	89,400	89,799	88,899	89,499	293	298.33
2007-06-14	89,700	89,700	88,701	89,400	142	298
2007-06-13	89,499	89,601	89,001	89,400	95	298
2007-06-12	89,301	90,000	88,299	90,000	167	300
2007-06-11	89,901	90,000	88,800	88,800	432	296
2007-06-08	89,601	90,000	88,800	89,799	283	299.33
2007-06-07	90,000	90,000	89,301	89,499	948	298.33
2007-06-06	90,000	91,500	89,100	90,000	1,290	300
2007-06-05	90,000	90,999	89,499	90,000	1,055	300
2007-06-04	90,000	95,001	89,499	90,000	1,013	300
2007-06-01	90,099	90,801	89,199	90,000	409	300
2007-05-31	90,000	90,201	89,601	90,000	318	300
2007-05-30	90,000	90,501	88,800	89,799	467	299.33
2007-05-29	88,701	90,000	88,101	89,601	279	298.67
2007-05-28	89,901	90,999	88,500	89,499	1,125	298.33
2007-05-25	88,500	89,799	87,699	89,301	333	297.67
2007-05-24	87,801	89,400	87,201	88,299	321	294.33
2007-05-23	89,499	89,799	86,199	87,999	935	293.33
2007-05-22	91,500	91,500	87,900	89,400	1,122	298
2007-05-21	93,300	96,201	92,499	93,501	367	311.67
2007-05-18	99,000	99,000	92,100	96,501	470	321.67
2007-05-17	99,801	99,999	99,201	99,201	206	330.67
2007-05-16	102,999	102,999	99,000	99,999	279	333.33
2007-05-15	102,999	107,001	102,000	104,001	717	346.67
2007-05-14	108,000	108,999	107,001	108,999	1,062	363.33
2007-05-11	98,100	98,799	96,000	98,499	104	328.33
2007-05-10	98,301	99,000	98,100	99,000	55	330
2007-05-09	99,000	99,000	96,999	98,001	112	326.67
2007-05-08	99,900	99,999	98,901	99,600	167	332
2007-05-07	98,901	99,999	98,901	99,201	128	330.67
2007-05-02	94,500	97,899	93,399	97,701	239	325.67
2007-05-01	91,800	96,900	90,099	94,599	103	315.33
2007-04-27	90,600	91,401	90,000	91,401	141	304.67
2007-04-26	91,200	91,200	89,199	91,200	260	304
2007-04-25	92,700	92,700	89,100	89,301	446	297.67
2007-04-24	91,701	93,300	91,701	92,199	214	307.33
2007-04-23	91,599	93,999	91,599	92,700	724	309
2007-04-20	99,999	101,001	95,100	95,499	526	318.33
2007-04-19	102,999	102,999	99,999	99,999	192	333.33
2007-04-18	105,999	107,001	102,000	102,000	359	340
2007-04-17	114,999	114,999	102,999	104,001	716	346.67
2007-04-16	119,001	120,000	113,001	114,999	295	383.33
2007-04-13	120,999	120,999	119,001	120,000	77	400
2007-04-12	120,000	120,999	117,999	120,999	230	403.33
2007-04-11	120,999	122,001	120,000	120,000	178	400
2007-04-10	120,999	122,001	120,000	122,001	297	406.67
2007-04-09	123,000	123,000	122,001	122,001	213	406.67
2007-04-06	122,001	123,999	122,001	123,999	152	413.33
2007-04-05	123,000	123,999	120,999	123,999	194	413.33
2007-04-04	123,999	123,999	120,999	123,000	192	410
2007-04-03	123,000	123,999	120,999	123,999	159	413.33
2007-04-02	123,999	123,999	120,999	120,999	271	403.33
2007-03-30	120,999	123,999	120,999	123,000	171	410
2007-03-29	120,999	122,001	120,000	120,000	343	400
2007-03-28	122,001	123,999	120,000	123,000	437	410
2007-03-27	122,001	122,001	120,000	122,001	301	406.67
2007-03-26	122,001	123,000	120,999	122,001	372	406.67
2007-03-23	123,999	123,999	122,001	122,001	121	406.67
2007-03-22	123,000	125,001	122,001	123,999	484	413.33
2007-03-20	120,000	123,000	117,999	123,000	580	410
2007-03-19	122,001	122,001	117,999	120,000	392	400
2007-03-16	125,001	125,001	123,000	123,999	265	413.33
2007-03-15	125,001	125,001	123,999	125,001	319	416.67
2007-03-14	123,999	125,001	122,001	123,999	447	413.33
2007-03-13	123,999	128,001	123,999	125,001	814	416.67
2007-03-12	123,999	123,999	123,000	123,999	241	413.33
2007-03-09	122,001	123,999	120,999	123,999	406	413.33
2007-03-08	123,000	123,000	120,999	122,001	408	406.67
2007-03-07	126,000	126,000	122,001	123,000	420	410
2007-03-06	120,999	125,001	120,999	123,999	528	413.33
2007-03-05	125,001	126,000	122,001	123,000	443	410
2007-03-02	128,001	128,001	125,001	126,999	131	423.33
2007-03-01	129,999	129,999	126,000	128,001	332	426.67
2007-02-28	122,001	128,001	120,999	128,001	596	426.67
2007-02-27	134,001	134,001	131,001	131,001	254	436.67
2007-02-26	134,001	135,999	132,999	134,001	501	446.67
2007-02-23	131,001	132,999	129,999	132,000	308	440
2007-02-22	129,999	131,001	129,000	131,001	334	436.67
2007-02-21	131,001	131,001	119,001	126,999	1,417	423.33
2007-02-20	135,000	135,999	132,999	132,999	500	443.33
2007-02-19	135,000	138,999	132,999	137,001	574	456.67
2007-02-16	129,999	135,000	129,000	135,000	731	450
2007-02-15	138,000	138,999	129,000	131,001	1,291	436.67
2007-02-14	141,999	143,001	138,999	138,999	503	463.33
2007-02-13	138,999	143,001	138,999	141,999	555	473.33
2007-02-09	141,000	141,000	137,001	138,999	1,039	463.33
2007-02-08	147,000	150,999	138,999	140,001	4,875	466.67
2007-02-07	177,999	177,999	162,999	165,000	1,430	550
2007-02-06	176,001	177,999	176,001	177,000	223	590
2007-02-05	177,999	177,999	176,001	176,001	230	586.67
2007-02-02	177,999	179,001	176,001	177,999	449	593.33
2007-02-01	174,000	177,000	173,001	177,000	302	590
2007-01-31	174,999	176,001	173,001	174,000	235	580
2007-01-30	180,000	182,001	174,999	174,999	405	583.33
2007-01-29	174,999	179,001	174,000	179,001	300	596.67
2007-01-26	173,001	174,000	171,999	174,000	182	580
2007-01-25	176,001	177,000	171,999	173,001	221	576.67
2007-01-24	176,001	176,001	171,999	171,999	429	573.33
2007-01-23	177,999	180,000	171,999	174,000	718	580
2007-01-22	186,999	192,000	177,999	177,999	1,203	593.33
2007-01-19	177,000	183,999	174,999	183,999	726	613.33
2007-01-18	177,000	179,001	176,001	176,001	328	586.67
2007-01-17	173,001	180,000	171,999	179,001	685	596.67
2007-01-16	168,000	171,999	167,001	171,000	402	570
2007-01-15	167,001	171,000	165,000	168,000	829	560
2007-01-12	162,000	167,001	161,001	165,999	253	553.33
2007-01-11	162,999	162,999	159,999	162,000	90	540
2007-01-10	161,001	162,999	161,001	162,000	129	540
2007-01-09	159,999	162,999	159,000	162,999	307	543.33
2007-01-05	162,000	162,000	158,001	159,000	418	530
2007-01-04	165,000	165,000	162,000	162,000	133	540

分割・併合履歴： [2013-03-27]1株→3株 [2012-03-28]1株→100株 [2006-03-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31