8999 グランディハウス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	53,901	53,901	52,500	52,701	390	175.67
2010-12-29	53,001	53,901	52,101	53,901	203	179.67
2010-12-28	51,999	53,001	51,501	52,800	452	176
2010-12-27	48,651	51,099	48,501	51,099	393	170.33
2010-12-24	49,449	49,650	48,999	49,101	443	163.67
2010-12-22	49,950	49,950	49,299	49,800	349	166
2010-12-21	49,599	50,001	49,350	50,001	266	166.67
2010-12-20	50,001	50,001	49,350	49,449	291	164.83
2010-12-17	48,699	49,599	48,699	49,599	403	165.33
2010-12-16	48,801	48,999	47,700	48,501	399	161.67
2010-12-15	47,049	48,699	46,800	48,399	481	161.33
2010-12-14	46,950	46,950	46,149	46,950	392	156.50
2010-12-13	44,100	46,299	44,100	46,251	173	154.17
2010-12-10	44,601	44,751	44,001	44,751	101	149.17
2010-12-09	44,751	45,399	44,400	44,451	120	148.17
2010-12-08	45,249	45,549	44,499	45,399	232	151.33
2010-12-07	45,399	45,399	44,850	45,099	148	150.33
2010-12-06	43,551	45,501	43,299	45,399	333	151.33
2010-12-03	43,851	44,001	43,449	43,500	85	145
2010-12-02	43,200	43,899	43,200	43,851	144	146.17
2010-12-01	42,900	42,900	42,051	42,600	113	142
2010-11-30	42,801	43,500	42,501	42,699	215	142.33
2010-11-29	41,700	42,900	41,700	42,249	365	140.83
2010-11-26	41,850	41,850	41,199	41,400	139	138
2010-11-25	40,800	41,901	40,800	41,199	202	137.33
2010-11-24	40,500	40,851	40,200	40,749	87	135.83
2010-11-22	40,500	40,851	40,200	40,650	70	135.50
2010-11-19	40,701	40,800	40,200	40,500	112	135
2010-11-18	40,101	40,551	40,050	40,551	52	135.17
2010-11-17	40,101	40,200	39,750	40,101	111	133.67
2010-11-16	40,251	40,350	40,101	40,101	142	133.67
2010-11-15	39,699	40,149	39,699	40,149	75	133.83
2010-11-12	39,801	39,999	39,699	39,801	38	132.67
2010-11-11	40,200	40,200	39,501	39,801	88	132.67
2010-11-10	39,849	40,299	39,201	40,251	109	134.17
2010-11-09	40,200	40,200	39,801	40,050	33	133.50
2010-11-08	39,951	40,449	39,801	40,449	190	134.83
2010-11-05	39,450	40,500	39,249	39,900	147	133
2010-11-04	39,249	39,651	39,000	39,201	65	130.67
2010-11-02	39,501	39,801	38,901	39,450	89	131.50
2010-11-01	38,499	39,600	38,499	39,300	78	131
2010-10-29	38,649	38,649	38,001	38,499	41	128.33
2010-10-28	38,751	39,801	38,199	38,250	81	127.50
2010-10-27	39,399	39,399	38,649	38,751	43	129.17
2010-10-26	39,000	39,450	38,901	39,450	37	131.50
2010-10-25	38,700	38,799	38,499	38,499	156	128.33
2010-10-22	38,199	38,499	38,151	38,499	64	128.33
2010-10-21	38,151	38,301	37,749	38,250	28	127.50
2010-10-20	38,349	38,451	37,800	38,100	17	127
2010-10-19	38,301	38,700	38,301	38,451	12	128.17
2010-10-18	38,250	38,601	38,199	38,250	46	127.50
2010-10-15	38,199	38,700	38,001	38,601	59	128.67
2010-10-14	38,700	38,700	37,899	38,199	98	127.33
2010-10-13	39,051	39,300	38,700	39,000	35	130
2010-10-12	39,501	39,501	39,051	39,450	35	131.50
2010-10-08	39,651	39,999	39,450	39,501	61	131.67
2010-10-07	39,300	39,900	39,099	39,651	63	132.17
2010-10-06	38,700	39,501	38,199	39,501	132	131.67
2010-10-05	38,601	39,201	37,899	38,199	330	127.33
2010-10-04	37,950	37,950	36,501	37,200	135	124
2010-10-01	36,849	37,449	36,849	37,449	22	124.83
2010-09-30	36,999	36,999	36,849	36,849	17	122.83
2010-09-29	37,500	37,500	36,849	36,849	38	122.83
2010-09-28	37,350	37,500	37,101	37,500	27	125
2010-09-27	37,299	37,599	37,251	37,500	23	125
2010-09-24	38,151	38,151	37,449	37,599	113	125.33
2010-09-22	36,900	37,449	36,801	37,449	29	124.83
2010-09-21	37,101	37,200	36,801	36,801	158	122.67
2010-09-17	37,200	37,401	36,999	37,101	102	123.67
2010-09-16	37,251	37,500	36,999	37,401	29	124.67
2010-09-15	37,500	37,500	37,149	37,500	24	125
2010-09-14	37,200	37,449	37,050	37,449	67	124.83
2010-09-13	37,149	37,401	36,999	37,401	8	124.67
2010-09-10	37,299	37,350	36,999	37,101	78	123.67
2010-09-09	37,401	37,449	37,200	37,449	16	124.83
2010-09-08	36,999	37,551	36,999	37,551	7	125.17
2010-09-07	36,999	37,650	36,849	37,650	9	125.50
2010-09-06	37,500	37,650	36,699	37,650	25	125.50
2010-09-03	37,101	37,701	36,999	37,650	15	125.50
2010-09-02	38,001	38,001	37,299	37,800	36	126
2010-09-01	37,401	37,401	36,699	37,350	28	124.50
2010-08-31	37,500	37,500	36,999	37,101	18	123.67
2010-08-30	37,101	37,500	36,801	37,449	34	124.83
2010-08-27	37,401	37,599	36,501	37,101	92	123.67
2010-08-26	38,100	38,151	36,801	37,500	36	125
2010-08-25	37,950	38,151	37,500	38,100	98	127
2010-08-24	38,100	38,400	38,001	38,250	87	127.50
2010-08-23	38,001	38,301	37,800	38,250	37	127.50
2010-08-20	38,001	38,301	38,001	38,301	15	127.67
2010-08-19	38,001	38,349	37,701	38,301	29	127.67
2010-08-18	38,301	38,301	38,199	38,199	2	127.33
2010-08-17	37,401	38,199	37,401	38,199	6	127.33
2010-08-16	37,950	38,601	36,699	38,601	68	128.67
2010-08-13	38,649	38,649	37,500	37,950	7	126.50
2010-08-12	37,551	38,499	36,600	38,499	168	128.33
2010-08-11	38,199	39,450	38,001	38,499	64	128.33
2010-08-10	39,399	39,501	38,751	39,450	18	131.50
2010-08-09	39,000	39,501	39,000	39,501	31	131.67
2010-08-06	39,000	39,399	39,000	39,399	5	131.33
2010-08-05	39,300	39,300	38,301	39,300	40	131
2010-08-04	39,501	39,900	39,099	39,849	55	132.83
2010-08-03	39,999	40,050	39,501	39,999	84	133.33
2010-08-02	39,801	39,801	39,300	39,399	33	131.33
2010-07-30	39,201	39,750	39,201	39,750	17	132.50
2010-07-29	39,399	39,750	39,099	39,750	32	132.50
2010-07-28	39,900	40,101	39,351	39,849	13	132.83
2010-07-27	39,099	39,801	39,099	39,699	40	132.33
2010-07-26	39,600	39,951	39,351	39,951	45	133.17
2010-07-23	40,299	40,299	39,351	39,600	73	132
2010-07-22	39,501	39,600	39,351	39,600	36	132
2010-07-21	39,600	39,801	39,450	39,450	22	131.50
2010-07-20	39,399	39,600	39,249	39,600	27	132
2010-07-16	39,801	39,801	39,249	39,549	18	131.83
2010-07-15	40,149	40,251	39,801	39,900	29	133
2010-07-14	39,549	40,149	39,549	40,149	46	133.83
2010-07-13	39,501	39,900	39,351	39,351	13	131.17
2010-07-12	39,300	40,350	39,300	39,999	38	133.33
2010-07-09	39,951	39,999	39,099	39,999	43	133.33
2010-07-08	39,999	40,200	39,651	39,951	31	133.17
2010-07-07	40,701	40,701	39,549	39,951	241	133.17
2010-07-06	37,950	38,601	37,599	38,601	45	128.67
2010-07-05	37,800	38,451	37,800	38,451	50	128.17
2010-07-02	38,499	38,499	38,301	38,499	50	128.33
2010-07-01	38,199	38,400	37,749	37,800	39	126
2010-06-30	37,449	37,800	36,750	37,749	75	125.83
2010-06-29	38,601	38,751	38,100	38,151	61	127.17
2010-06-28	39,300	39,300	38,100	38,751	49	129.17
2010-06-25	40,599	40,599	38,949	39,300	241	131
2010-06-24	39,951	39,999	39,600	39,900	17	133
2010-06-23	39,999	40,101	39,651	39,651	111	132.17
2010-06-22	40,101	40,200	39,999	40,101	67	133.67
2010-06-21	39,900	40,299	39,501	40,299	117	134.33
2010-06-18	40,101	40,101	39,399	39,951	75	133.17
2010-06-17	39,999	40,251	39,000	39,951	93	133.17
2010-06-16	39,201	40,500	39,201	40,500	104	135
2010-06-15	38,199	38,700	38,151	38,499	121	128.33
2010-06-14	37,701	38,799	37,701	38,100	56	127
2010-06-11	38,850	38,850	37,449	38,400	26	128
2010-06-10	37,500	38,151	37,149	38,151	68	127.17
2010-06-09	37,449	38,001	37,101	37,749	212	125.83
2010-06-08	37,851	38,400	37,101	37,899	174	126.33
2010-06-07	38,349	38,901	37,899	38,550	115	128.50
2010-06-04	39,699	39,699	39,150	39,549	34	131.83
2010-06-03	39,000	39,849	39,000	39,699	49	132.33
2010-06-02	39,801	39,801	38,499	38,901	139	129.67
2010-06-01	38,901	39,501	38,901	39,399	76	131.33
2010-05-31	39,099	39,501	38,301	39,201	138	130.67
2010-05-28	38,001	39,000	38,001	38,499	387	128.33
2010-05-27	35,601	37,449	35,601	37,449	144	124.83
2010-05-26	36,000	37,449	35,151	37,449	181	124.83
2010-05-25	38,499	38,499	36,000	36,501	399	121.67
2010-05-24	37,800	38,499	37,800	38,499	66	128.33
2010-05-21	35,901	37,899	33,999	37,299	528	124.33
2010-05-20	37,650	38,799	37,650	38,301	39	127.67
2010-05-19	37,551	37,749	36,999	37,749	154	125.83
2010-05-18	38,850	39,999	37,500	37,749	313	125.83
2010-05-17	39,999	40,050	38,949	39,000	497	130
2010-05-14	40,101	40,749	39,801	39,999	290	133.33
2010-05-13	40,551	41,001	39,999	40,749	217	135.83
2010-05-12	39,999	40,749	39,750	40,500	280	135
2010-05-11	41,700	42,501	39,999	40,701	443	135.67
2010-05-10	40,800	42,201	40,800	41,451	96	138.17
2010-05-07	42,999	43,701	39,999	41,499	717	138.33
2010-05-06	43,800	46,599	43,800	45,000	377	150
2010-04-30	43,500	45,501	43,500	44,700	249	149
2010-04-28	42,501	43,500	41,601	42,849	335	142.83
2010-04-27	42,999	43,350	42,099	43,299	236	144.33
2010-04-26	41,400	43,500	41,199	43,350	387	144.50
2010-04-23	41,649	41,700	40,500	41,400	212	138
2010-04-22	41,001	41,001	40,401	41,001	147	136.67
2010-04-21	40,050	41,199	39,999	40,551	120	135.17
2010-04-20	40,950	41,499	39,600	40,500	356	135
2010-04-19	41,100	41,100	40,200	40,251	213	134.17
2010-04-16	39,951	41,901	39,900	41,499	295	138.33
2010-04-15	39,399	39,900	39,099	39,900	188	133
2010-04-14	38,751	39,351	38,001	39,351	333	131.17
2010-04-13	38,949	38,949	38,100	38,700	111	129
2010-04-12	38,700	38,850	38,349	38,751	70	129.17
2010-04-09	38,400	38,799	37,899	38,499	97	128.33
2010-04-08	38,049	38,499	38,049	38,049	56	126.83
2010-04-07	37,551	38,199	37,551	38,199	208	127.33
2010-04-06	37,899	38,001	37,401	37,899	389	126.33
2010-04-05	37,500	37,899	37,449	37,899	134	126.33
2010-04-02	37,551	37,701	37,350	37,350	68	124.50
2010-04-01	37,800	37,800	37,200	37,599	55	125.33
2010-03-31	37,899	37,950	37,350	37,800	102	126
2010-03-30	38,001	38,001	37,149	37,899	134	126.33
2010-03-29	38,199	38,850	38,001	38,100	130	127
2010-03-26	39,099	40,200	39,099	40,101	408	133.67
2010-03-25	40,401	40,551	40,101	40,500	128	135
2010-03-24	40,599	40,749	39,999	40,701	135	135.67
2010-03-23	40,500	40,800	40,251	40,800	124	136
2010-03-19	40,551	40,599	39,999	40,599	117	135.33
2010-03-18	40,650	41,151	40,599	40,650	227	135.50
2010-03-17	40,401	40,500	39,999	40,500	180	135
2010-03-16	40,401	40,449	39,900	40,401	78	134.67
2010-03-15	39,900	40,449	39,801	40,449	107	134.83
2010-03-12	40,251	40,251	39,699	39,699	52	132.33
2010-03-11	39,849	40,401	39,351	40,251	85	134.17
2010-03-10	39,501	40,101	39,351	39,999	91	133.33
2010-03-09	39,399	39,999	39,000	39,999	128	133.33
2010-03-08	38,901	39,399	38,550	39,399	47	131.33
2010-03-05	38,199	39,000	38,199	38,901	20	129.67
2010-03-04	38,499	39,000	38,001	38,001	70	126.67
2010-03-03	38,199	38,799	38,100	38,799	16	129.33
2010-03-02	38,799	38,901	37,800	38,799	70	129.33
2010-03-01	38,499	38,901	36,999	38,550	200	128.50
2010-02-26	38,949	38,949	38,499	38,751	27	129.17
2010-02-25	38,901	38,901	38,199	38,751	80	129.17
2010-02-24	38,499	38,649	38,400	38,649	42	128.83
2010-02-23	38,199	38,700	38,100	38,649	35	128.83
2010-02-22	38,049	38,601	38,001	38,199	49	127.33
2010-02-19	38,301	38,301	37,800	38,301	34	127.67
2010-02-18	37,701	38,349	37,650	38,349	19	127.83
2010-02-17	37,500	38,301	37,500	38,199	52	127.33
2010-02-16	38,400	38,400	37,800	38,001	118	126.67
2010-02-15	37,599	38,100	37,299	38,100	22	127
2010-02-12	37,101	37,800	36,999	37,749	30	125.83
2010-02-10	37,701	37,749	37,299	37,599	9	125.33
2010-02-09	37,299	37,401	36,999	37,401	3	124.67
2010-02-08	37,101	37,701	36,450	36,900	59	123
2010-02-05	36,399	37,500	36,399	37,299	75	124.33
2010-02-04	37,299	38,199	37,101	37,800	118	126
2010-02-03	37,401	38,001	36,999	37,701	74	125.67
2010-02-02	38,499	38,751	37,350	37,500	69	125
2010-02-01	38,799	38,901	36,351	37,800	110	126
2010-01-29	38,499	38,901	38,250	38,901	12	129.67
2010-01-28	38,901	39,099	38,700	38,700	72	129
2010-01-27	38,901	38,901	38,901	38,901	6	129.67
2010-01-26	38,901	39,099	38,499	38,949	38	129.83
2010-01-25	38,949	39,000	38,499	38,499	63	128.33
2010-01-22	37,800	38,850	37,800	38,850	113	129.50
2010-01-21	37,800	38,499	37,800	37,899	48	126.33
2010-01-20	38,001	38,400	37,749	37,800	135	126
2010-01-19	38,100	38,100	37,899	37,950	82	126.50
2010-01-18	38,349	38,349	37,899	38,250	7	127.50
2010-01-15	37,401	38,199	37,401	38,001	69	126.67
2010-01-14	37,101	37,899	37,101	37,899	35	126.33
2010-01-13	36,501	37,101	36,501	37,050	37	123.50
2010-01-12	36,501	36,900	36,450	36,651	54	122.17
2010-01-08	37,449	37,800	36,849	37,200	47	124
2010-01-07	38,199	38,499	37,251	38,001	153	126.67
2010-01-06	38,400	38,400	37,500	38,301	70	127.67
2010-01-05	38,001	38,499	37,500	38,001	116	126.67
2010-01-04	36,849	37,500	36,501	37,500	47	125

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