8999 グランディハウス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	36,849	37,101	36,600	36,999	47	123.33
2009-12-29	35,901	36,999	35,901	36,801	112	122.67
2009-12-28	35,601	35,949	35,349	35,949	33	119.83
2009-12-25	36,000	36,000	35,301	36,000	186	120
2009-12-24	35,400	35,949	35,400	35,751	167	119.17
2009-12-22	34,500	35,601	34,500	35,301	104	117.67
2009-12-21	33,600	34,299	33,600	34,299	168	114.33
2009-12-18	32,850	33,699	32,001	33,699	69	112.33
2009-12-17	33,549	33,600	33,000	33,051	68	110.17
2009-12-16	33,501	33,801	33,000	33,600	163	112
2009-12-15	32,799	33,501	32,799	33,501	26	111.67
2009-12-14	33,900	33,900	32,001	32,799	381	109.33
2009-12-11	31,899	32,601	31,800	32,301	142	107.67
2009-12-10	32,451	32,499	31,599	32,301	136	107.67
2009-12-09	31,851	32,499	31,401	32,151	146	107.17
2009-12-08	32,499	32,499	32,001	32,001	285	106.67
2009-12-07	33,450	33,501	32,499	32,700	309	109
2009-12-04	33,750	33,999	32,499	33,849	104	112.83
2009-12-03	33,501	34,401	33,501	33,801	103	112.67
2009-12-02	33,600	33,951	32,799	33,699	238	112.33
2009-12-01	32,400	32,400	31,650	32,400	197	108
2009-11-30	30,699	32,400	30,699	32,400	66	108
2009-11-27	31,299	31,599	30,549	31,101	84	103.67
2009-11-26	31,200	32,100	31,200	31,650	39	105.50
2009-11-25	32,949	32,949	32,151	32,799	107	109.33
2009-11-24	32,001	32,451	31,299	31,899	186	106.33
2009-11-20	30,150	32,550	30,000	31,299	346	104.33
2009-11-19	29,250	29,520	27,399	29,520	885	98.40
2009-11-18	32,001	32,400	31,050	31,050	187	103.50
2009-11-17	33,399	33,699	31,899	32,499	224	108.33
2009-11-16	34,701	34,800	33,000	33,699	490	112.33
2009-11-13	35,499	35,949	34,401	35,100	313	117
2009-11-12	37,299	37,599	36,699	36,699	238	122.33
2009-11-11	38,151	38,151	37,200	37,800	124	126
2009-11-10	37,950	38,799	37,701	37,749	268	125.83
2009-11-09	37,800	38,199	37,800	37,800	770	126
2009-11-06	41,199	41,850	41,199	41,799	174	139.33
2009-11-05	41,049	41,499	40,701	41,451	152	138.17
2009-11-04	41,349	41,349	40,500	40,899	35	136.33
2009-11-02	39,900	40,551	39,300	40,551	226	135.17
2009-10-30	40,599	40,851	39,501	40,851	97	136.17
2009-10-29	40,200	40,200	39,099	40,101	115	133.67
2009-10-28	40,599	40,599	40,251	40,251	68	134.17
2009-10-27	41,499	41,499	40,251	41,001	39	136.67
2009-10-26	40,050	41,400	40,050	41,400	226	138
2009-10-23	40,500	40,500	39,900	39,999	129	133.33
2009-10-22	40,350	40,350	39,801	39,999	66	133.33
2009-10-21	39,999	40,500	39,801	40,149	42	133.83
2009-10-20	39,999	40,401	39,801	39,801	55	132.67
2009-10-19	40,800	40,851	39,801	39,801	37	132.67
2009-10-16	40,200	40,800	39,999	40,500	13	135
2009-10-15	39,999	41,001	39,999	41,001	66	136.67
2009-10-14	40,101	40,650	39,999	39,999	42	133.33
2009-10-13	39,099	40,101	39,099	40,101	170	133.67
2009-10-09	39,201	39,201	38,301	38,799	148	129.33
2009-10-08	39,399	39,399	39,000	39,000	8	130
2009-10-07	38,649	39,399	38,601	39,000	53	130
2009-10-06	38,100	38,499	37,800	38,499	82	128.33
2009-10-05	37,599	38,499	37,599	38,100	86	127
2009-10-02	38,049	38,049	37,200	38,001	122	126.67
2009-10-01	38,049	38,451	38,049	38,301	115	127.67
2009-09-30	39,351	39,351	38,649	38,850	27	129.50
2009-09-29	37,899	39,201	37,899	39,000	56	130
2009-09-28	38,151	38,649	37,500	37,899	284	126.33
2009-09-25	40,449	40,449	39,201	39,249	199	130.83
2009-09-24	39,600	40,101	39,501	39,651	134	132.17
2009-09-18	40,101	40,149	38,199	40,149	303	133.83
2009-09-17	40,299	40,449	40,050	40,149	81	133.83
2009-09-16	40,749	41,499	39,801	40,200	366	134
2009-09-15	40,899	41,400	40,899	41,001	149	136.67
2009-09-14	41,499	41,799	40,599	40,701	320	135.67
2009-09-11	42,399	42,750	41,100	41,301	338	137.67
2009-09-10	41,001	42,099	40,500	42,099	330	140.33
2009-09-09	40,650	41,049	40,200	41,049	185	136.83
2009-09-08	39,651	41,100	39,651	39,849	194	132.83
2009-09-07	39,300	39,900	38,700	39,900	325	133
2009-09-04	38,499	39,099	38,001	38,799	160	129.33
2009-09-03	39,150	39,150	38,001	38,151	190	127.17
2009-09-02	38,850	39,399	37,800	39,000	328	130
2009-09-01	39,399	39,549	38,949	39,501	211	131.67
2009-08-31	40,101	40,500	39,099	39,999	300	133.33
2009-08-28	40,101	40,449	39,999	40,401	122	134.67
2009-08-27	40,101	40,500	39,999	40,251	128	134.17
2009-08-26	40,101	41,100	39,801	40,401	311	134.67
2009-08-25	41,001	41,001	40,251	40,350	185	134.50
2009-08-24	41,001	41,400	40,401	41,049	98	136.83
2009-08-21	40,599	40,950	40,149	40,950	139	136.50
2009-08-20	40,851	41,199	40,500	40,500	93	135
2009-08-19	41,001	41,700	40,500	41,001	181	136.67
2009-08-18	41,199	41,799	40,449	41,049	235	136.83
2009-08-17	41,751	42,249	41,151	42,000	188	140
2009-08-14	42,399	42,600	41,601	42,300	157	141
2009-08-13	41,799	43,299	41,301	42,201	394	140.67
2009-08-12	41,601	41,850	40,650	41,850	252	139.50
2009-08-11	41,001	41,400	40,401	41,400	188	138
2009-08-10	40,149	41,199	39,201	41,001	210	136.67
2009-08-07	41,901	41,901	39,201	39,999	341	133.33
2009-08-06	43,749	44,001	40,701	41,499	724	138.33
2009-08-05	41,400	44,199	41,400	44,151	537	147.17
2009-08-04	42,000	43,500	41,349	41,349	538	137.83
2009-08-03	38,499	41,499	38,451	40,851	423	136.17
2009-07-31	37,350	38,499	37,350	38,049	109	126.83
2009-07-30	37,650	37,950	37,251	37,251	114	124.17
2009-07-29	38,049	38,100	37,299	38,049	99	126.83
2009-07-28	38,499	38,700	37,500	38,301	69	127.67
2009-07-27	38,499	38,901	37,500	38,499	134	128.33
2009-07-24	39,201	39,600	38,400	38,700	166	129
2009-07-23	39,501	39,501	37,500	39,201	87	130.67
2009-07-22	39,600	39,651	38,100	39,549	117	131.83
2009-07-21	39,000	39,900	38,550	39,501	97	131.67
2009-07-17	39,000	39,000	38,001	39,000	79	130
2009-07-16	37,950	39,300	37,950	39,000	258	130
2009-07-15	37,050	39,399	37,050	37,149	108	123.83
2009-07-14	33,999	36,999	33,999	36,999	234	123.33
2009-07-13	36,000	36,000	33,999	34,101	572	113.67
2009-07-10	38,949	38,949	36,300	38,001	346	126.67
2009-07-09	39,099	39,900	37,899	39,051	549	130.17
2009-07-08	41,799	42,000	40,599	41,901	226	139.67
2009-07-07	43,149	44,001	42,501	43,401	195	144.67
2009-07-06	44,601	44,601	42,501	43,350	293	144.50
2009-07-03	42,501	42,549	40,749	42,201	228	140.67
2009-07-02	44,301	44,301	42,450	43,101	232	143.67
2009-07-01	42,750	44,499	42,750	43,899	152	146.33
2009-06-30	41,751	43,350	41,700	43,299	121	144.33
2009-06-29	43,200	43,899	42,000	42,099	216	140.33
2009-06-26	42,000	42,999	41,601	42,999	405	143.33
2009-06-25	42,051	42,201	40,599	41,901	147	139.67
2009-06-24	42,000	42,000	39,999	41,499	272	138.33
2009-06-23	42,750	42,750	41,250	42,000	76	140
2009-06-22	42,000	42,951	41,199	42,501	145	141.67
2009-06-19	41,499	41,700	40,800	41,499	177	138.33
2009-06-18	41,499	42,000	41,001	41,400	221	138
2009-06-17	39,150	41,601	39,150	41,199	261	137.33
2009-06-16	41,799	42,000	39,351	39,900	486	133
2009-06-15	41,499	42,999	41,100	42,600	372	142
2009-06-12	42,099	44,001	41,499	41,499	438	138.33
2009-06-11	40,200	42,999	40,200	42,999	1,475	143.33
2009-06-10	35,001	39,000	34,899	39,000	792	130
2009-06-09	35,799	35,799	34,299	35,001	125	116.67
2009-06-08	35,901	35,901	33,099	35,001	582	116.67
2009-06-05	35,700	36,000	34,701	35,499	141	118.33
2009-06-04	35,799	35,799	34,299	35,301	541	117.67
2009-06-03	33,600	36,801	33,501	36,150	251	120.50
2009-06-02	37,701	38,499	33,000	33,999	1,059	113.33
2009-06-01	34,149	36,399	33,999	35,400	676	118
2009-05-29	32,400	33,501	31,899	32,949	793	109.83
2009-05-28	27,201	30,501	27,000	30,501	501	101.67
2009-05-27	27,000	28,299	27,000	27,501	364	91.67
2009-05-26	26,799	27,000	26,529	26,799	213	89.33
2009-05-25	26,550	26,901	26,100	26,901	257	89.67
2009-05-22	26,400	26,901	26,169	26,250	254	87.50
2009-05-21	26,400	26,901	26,301	26,400	393	88
2009-05-20	26,601	26,901	26,199	26,700	192	89
2009-05-19	27,441	27,441	26,301	26,301	214	87.67
2009-05-18	26,700	27,300	25,800	25,800	543	86
2009-05-15	27,000	27,399	26,631	27,000	259	90
2009-05-14	27,999	28,011	27,501	27,600	379	92
2009-05-13	29,001	29,001	27,801	28,401	328	94.67
2009-05-12	28,101	28,530	27,501	27,999	598	93.33
2009-05-11	26,679	27,300	26,301	27,201	207	90.67
2009-05-08	24,999	25,779	24,999	25,779	153	85.93
2009-05-07	24,900	25,200	24,600	24,999	421	83.33
2009-05-01	23,811	24,000	23,700	24,000	266	80
2009-04-30	23,769	24,000	23,751	24,000	137	80
2009-04-28	23,601	23,799	23,550	23,790	245	79.30
2009-04-27	23,001	23,799	23,001	23,601	258	78.67
2009-04-24	21,801	23,199	21,501	23,100	715	77
2009-04-23	21,249	21,549	21,219	21,501	99	71.67
2009-04-22	20,811	21,249	20,499	21,249	27	70.83
2009-04-21	20,520	20,550	20,109	20,211	201	67.37
2009-04-20	21,000	21,300	20,520	20,520	151	68.40
2009-04-17	21,309	21,501	20,649	21,000	188	70
2009-04-16	21,279	21,801	21,261	21,261	275	70.87
2009-04-15	21,810	22,200	21,600	22,179	129	73.93
2009-04-14	21,999	22,401	21,099	22,101	306	73.67
2009-04-13	21,399	22,299	20,301	22,299	365	74.33
2009-04-10	23,301	23,301	21,501	21,501	294	71.67
2009-04-09	20,310	22,551	20,301	22,401	203	74.67
2009-04-08	20,610	21,000	20,121	21,000	269	70
2009-04-07	20,721	20,871	20,499	20,871	188	69.57
2009-04-06	21,300	21,300	20,799	21,000	178	70
2009-04-03	20,799	21,501	20,799	21,000	232	70
2009-04-02	21,000	21,201	20,601	21,201	323	70.67
2009-04-01	20,991	21,300	20,760	20,760	83	69.20
2009-03-31	21,111	21,399	20,499	21,000	207	70
2009-03-30	22,500	22,500	21,000	21,399	236	71.33
2009-03-27	22,971	23,349	22,701	22,701	295	75.67
2009-03-26	23,700	23,880	23,001	23,001	420	76.67
2009-03-25	26,901	26,901	25,980	26,001	384	86.67
2009-03-24	25,989	26,400	25,281	26,001	324	86.67
2009-03-23	23,661	26,001	23,061	25,980	513	86.60
2009-03-19	22,800	23,661	22,791	23,661	186	78.87
2009-03-18	23,340	23,379	22,701	22,749	158	75.83
2009-03-17	23,301	23,331	22,650	23,319	145	77.73
2009-03-16	23,409	23,409	22,650	23,340	160	77.80
2009-03-13	22,800	23,400	22,800	23,400	19	78
2009-03-12	22,569	22,569	22,569	22,569	3	75.23
2009-03-11	22,950	23,400	22,299	23,001	31	76.67
2009-03-10	21,420	23,001	21,420	23,001	80	76.67
2009-03-09	22,599	22,899	22,110	22,200	32	74
2009-03-06	23,001	23,001	22,509	23,001	36	76.67
2009-03-05	23,499	23,499	22,800	23,001	82	76.67
2009-03-04	22,800	23,901	22,590	23,691	110	78.97
2009-03-03	21,981	22,500	21,801	22,500	131	75
2009-03-02	21,501	22,050	21,501	21,801	110	72.67
2009-02-27	21,501	21,900	21,399	21,501	42	71.67
2009-02-26	21,999	21,999	21,600	21,699	41	72.33
2009-02-25	22,281	22,281	21,600	21,600	89	72
2009-02-24	21,549	21,549	21,300	21,300	60	71
2009-02-23	21,891	21,999	21,600	21,699	134	72.33
2009-02-20	21,600	21,900	21,561	21,699	34	72.33
2009-02-18	21,300	21,621	20,979	21,621	62	72.07
2009-02-17	22,101	22,500	21,579	21,579	44	71.93
2009-02-16	21,531	22,200	21,519	22,200	17	74
2009-02-13	21,099	22,311	21,099	22,299	54	74.33
2009-02-12	21,900	21,900	21,099	21,150	36	70.50
2009-02-10	21,819	22,200	21,819	22,200	52	74
2009-02-09	22,200	22,500	22,020	22,020	120	73.40
2009-02-06	24,201	24,900	22,800	22,800	377	76
2009-02-05	21,801	23,001	21,450	23,001	347	76.67
2009-02-04	20,349	20,871	20,301	20,301	217	67.67
2009-02-03	20,001	20,100	19,701	20,049	130	66.83
2009-02-02	18,999	19,299	18,801	18,999	65	63.33
2009-01-30	19,200	19,701	19,101	19,299	68	64.33
2009-01-29	19,200	19,200	19,119	19,200	31	64
2009-01-28	19,191	19,401	19,191	19,200	46	64
2009-01-27	18,900	19,590	18,900	19,590	54	65.30
2009-01-26	18,111	18,699	18,111	18,699	29	62.33
2009-01-23	18,999	18,999	18,249	18,249	194	60.83
2009-01-22	18,711	18,999	18,600	18,801	66	62.67
2009-01-21	18,879	18,900	18,111	18,111	54	60.37
2009-01-20	18,699	18,960	18,669	18,801	59	62.67
2009-01-19	17,901	18,600	17,769	18,600	337	62
2009-01-16	17,700	17,799	17,529	17,799	53	59.33
2009-01-15	17,799	17,901	17,700	17,700	15	59
2009-01-14	17,889	17,991	17,889	17,901	58	59.67
2009-01-13	17,670	17,901	17,601	17,601	120	58.67
2009-01-09	17,901	17,949	17,541	17,541	55	58.47
2009-01-08	17,901	17,901	17,460	17,889	102	59.63
2009-01-07	17,919	18,399	17,700	17,901	184	59.67
2009-01-06	18,201	18,249	17,799	17,901	202	59.67
2009-01-05	17,799	18,000	17,601	17,799	89	59.33

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