8999 グランディハウス(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 386 | 388 | 381 | 387 | 20,000 | 387 |
2018-12-27 | 380 | 391 | 377 | 385 | 46,800 | 385 |
2018-12-26 | 359 | 372 | 359 | 364 | 52,300 | 364 |
2018-12-25 | 371 | 371 | 351 | 351 | 92,400 | 351 |
2018-12-21 | 387 | 387 | 362 | 371 | 78,200 | 371 |
2018-12-20 | 403 | 403 | 387 | 387 | 47,300 | 387 |
2018-12-19 | 400 | 414 | 391 | 408 | 132,300 | 408 |
2018-12-18 | 397 | 397 | 387 | 388 | 57,500 | 388 |
2018-12-17 | 400 | 401 | 394 | 398 | 49,800 | 398 |
2018-12-14 | 405 | 405 | 400 | 401 | 50,800 | 401 |
2018-12-13 | 403 | 407 | 403 | 403 | 41,700 | 403 |
2018-12-12 | 403 | 405 | 401 | 403 | 26,200 | 403 |
2018-12-11 | 403 | 403 | 398 | 400 | 38,800 | 400 |
2018-12-10 | 408 | 408 | 400 | 403 | 68,400 | 403 |
2018-12-07 | 399 | 405 | 398 | 405 | 35,000 | 405 |
2018-12-06 | 401 | 403 | 396 | 398 | 75,600 | 398 |
2018-12-05 | 401 | 405 | 401 | 402 | 51,700 | 402 |
2018-12-04 | 411 | 411 | 405 | 406 | 41,100 | 406 |
2018-12-03 | 404 | 412 | 403 | 410 | 53,200 | 410 |
2018-11-30 | 400 | 407 | 399 | 404 | 114,900 | 404 |
2018-11-29 | 414 | 415 | 400 | 401 | 99,800 | 401 |
2018-11-28 | 415 | 415 | 401 | 410 | 54,700 | 410 |
2018-11-27 | 416 | 419 | 413 | 414 | 40,500 | 414 |
2018-11-26 | 423 | 425 | 414 | 414 | 76,300 | 414 |
2018-11-22 | 424 | 429 | 421 | 428 | 46,500 | 428 |
2018-11-21 | 424 | 426 | 421 | 424 | 24,000 | 424 |
2018-11-20 | 426 | 430 | 425 | 426 | 21,200 | 426 |
2018-11-19 | 429 | 431 | 427 | 427 | 20,200 | 427 |
2018-11-16 | 434 | 438 | 429 | 429 | 30,600 | 429 |
2018-11-15 | 433 | 439 | 432 | 438 | 26,000 | 438 |
2018-11-14 | 438 | 441 | 434 | 435 | 30,800 | 435 |
2018-11-13 | 441 | 443 | 438 | 440 | 28,300 | 440 |
2018-11-12 | 453 | 453 | 442 | 445 | 67,100 | 445 |
2018-11-09 | 444 | 451 | 443 | 451 | 22,800 | 451 |
2018-11-08 | 450 | 451 | 443 | 443 | 42,300 | 443 |
2018-11-07 | 437 | 445 | 434 | 436 | 39,700 | 436 |
2018-11-06 | 441 | 442 | 435 | 435 | 60,600 | 435 |
2018-11-05 | 447 | 452 | 445 | 446 | 33,600 | 446 |
2018-11-02 | 458 | 458 | 449 | 449 | 34,100 | 449 |
2018-11-01 | 457 | 459 | 453 | 453 | 37,200 | 453 |
2018-10-31 | 449 | 460 | 448 | 458 | 30,600 | 458 |
2018-10-30 | 442 | 451 | 438 | 446 | 52,900 | 446 |
2018-10-29 | 446 | 449 | 437 | 438 | 42,400 | 438 |
2018-10-26 | 446 | 447 | 439 | 443 | 59,600 | 443 |
2018-10-25 | 450 | 453 | 445 | 445 | 82,700 | 445 |
2018-10-24 | 460 | 460 | 445 | 458 | 75,400 | 458 |
2018-10-23 | 459 | 470 | 459 | 462 | 109,400 | 462 |
2018-10-22 | 463 | 468 | 457 | 464 | 27,900 | 464 |
2018-10-19 | 466 | 467 | 461 | 462 | 22,300 | 462 |
2018-10-18 | 474 | 474 | 465 | 465 | 23,600 | 465 |
2018-10-17 | 465 | 471 | 462 | 470 | 23,400 | 470 |
2018-10-16 | 463 | 463 | 458 | 459 | 25,700 | 459 |
2018-10-15 | 465 | 466 | 459 | 463 | 31,500 | 463 |
2018-10-12 | 468 | 470 | 463 | 465 | 42,400 | 465 |
2018-10-11 | 467 | 474 | 464 | 470 | 40,900 | 470 |
2018-10-10 | 480 | 484 | 472 | 478 | 49,600 | 478 |
2018-10-09 | 477 | 477 | 471 | 476 | 38,800 | 476 |
2018-10-05 | 481 | 481 | 472 | 477 | 39,000 | 477 |
2018-10-04 | 483 | 484 | 479 | 481 | 23,500 | 481 |
2018-10-03 | 488 | 489 | 484 | 484 | 15,800 | 484 |
2018-10-02 | 494 | 497 | 486 | 489 | 50,800 | 489 |
2018-10-01 | 489 | 492 | 488 | 490 | 13,100 | 490 |
2018-09-28 | 491 | 494 | 486 | 489 | 22,000 | 489 |
2018-09-27 | 494 | 494 | 488 | 489 | 29,600 | 489 |
2018-09-26 | 494 | 495 | 489 | 494 | 36,600 | 494 |
2018-09-25 | 482 | 495 | 480 | 494 | 53,600 | 494 |
2018-09-21 | 474 | 481 | 474 | 478 | 31,200 | 478 |
2018-09-20 | 478 | 478 | 472 | 474 | 22,500 | 474 |
2018-09-19 | 481 | 481 | 474 | 477 | 21,800 | 477 |
2018-09-18 | 470 | 477 | 466 | 475 | 36,600 | 475 |
2018-09-14 | 468 | 474 | 466 | 468 | 52,900 | 468 |
2018-09-13 | 461 | 466 | 459 | 463 | 30,000 | 463 |
2018-09-12 | 461 | 463 | 455 | 461 | 37,700 | 461 |
2018-09-11 | 459 | 463 | 459 | 461 | 32,100 | 461 |
2018-09-10 | 465 | 465 | 456 | 459 | 77,700 | 459 |
2018-09-07 | 454 | 460 | 453 | 457 | 43,200 | 457 |
2018-09-06 | 454 | 456 | 452 | 454 | 34,300 | 454 |
2018-09-05 | 453 | 458 | 451 | 454 | 39,200 | 454 |
2018-09-04 | 457 | 459 | 452 | 454 | 37,900 | 454 |
2018-09-03 | 455 | 456 | 453 | 454 | 30,400 | 454 |
2018-08-31 | 456 | 457 | 451 | 455 | 14,600 | 455 |
2018-08-30 | 463 | 463 | 455 | 458 | 32,900 | 458 |
2018-08-29 | 459 | 464 | 457 | 460 | 17,900 | 460 |
2018-08-28 | 463 | 464 | 456 | 459 | 20,400 | 459 |
2018-08-27 | 459 | 466 | 459 | 463 | 22,400 | 463 |
2018-08-24 | 464 | 464 | 455 | 457 | 28,700 | 457 |
2018-08-23 | 455 | 460 | 454 | 460 | 13,300 | 460 |
2018-08-22 | 441 | 456 | 441 | 453 | 20,800 | 453 |
2018-08-21 | 449 | 452 | 441 | 441 | 26,400 | 441 |
2018-08-20 | 460 | 461 | 448 | 449 | 13,700 | 449 |
2018-08-17 | 462 | 462 | 457 | 460 | 8,900 | 460 |
2018-08-16 | 453 | 457 | 447 | 455 | 34,800 | 455 |
2018-08-15 | 465 | 466 | 453 | 455 | 35,400 | 455 |
2018-08-14 | 469 | 469 | 463 | 467 | 22,400 | 467 |
2018-08-13 | 473 | 473 | 465 | 468 | 24,200 | 468 |
2018-08-10 | 480 | 483 | 478 | 480 | 58,700 | 480 |
2018-08-09 | 479 | 480 | 471 | 480 | 26,300 | 480 |
2018-08-08 | 462 | 480 | 462 | 475 | 46,200 | 475 |
2018-08-07 | 464 | 464 | 454 | 461 | 45,400 | 461 |
2018-08-06 | 468 | 471 | 463 | 464 | 27,500 | 464 |
2018-08-03 | 466 | 472 | 463 | 467 | 35,500 | 467 |
2018-08-02 | 483 | 483 | 476 | 479 | 36,400 | 479 |
2018-08-01 | 487 | 487 | 481 | 483 | 17,600 | 483 |
2018-07-31 | 484 | 488 | 482 | 487 | 20,100 | 487 |
2018-07-30 | 487 | 492 | 483 | 489 | 33,500 | 489 |
2018-07-27 | 493 | 493 | 489 | 491 | 16,100 | 491 |
2018-07-26 | 491 | 492 | 486 | 491 | 16,600 | 491 |
2018-07-25 | 490 | 490 | 484 | 487 | 24,400 | 487 |
2018-07-24 | 485 | 487 | 483 | 486 | 21,900 | 486 |
2018-07-23 | 482 | 483 | 479 | 482 | 16,600 | 482 |
2018-07-20 | 495 | 495 | 478 | 483 | 82,800 | 483 |
2018-07-19 | 490 | 493 | 484 | 493 | 46,100 | 493 |
2018-07-18 | 487 | 495 | 484 | 490 | 23,900 | 490 |
2018-07-17 | 482 | 487 | 477 | 484 | 23,400 | 484 |
2018-07-13 | 485 | 485 | 478 | 482 | 36,400 | 482 |
2018-07-12 | 484 | 487 | 481 | 484 | 20,400 | 484 |
2018-07-11 | 485 | 488 | 478 | 487 | 23,500 | 487 |
2018-07-10 | 500 | 501 | 488 | 488 | 68,500 | 488 |
2018-07-09 | 484 | 495 | 480 | 495 | 36,100 | 495 |
2018-07-06 | 474 | 485 | 474 | 485 | 31,500 | 485 |
2018-07-05 | 488 | 488 | 474 | 474 | 24,800 | 474 |
2018-07-04 | 482 | 490 | 482 | 489 | 33,800 | 489 |
2018-07-03 | 495 | 495 | 480 | 490 | 129,000 | 490 |
2018-07-02 | 495 | 495 | 476 | 479 | 40,300 | 479 |
2018-06-29 | 500 | 500 | 487 | 492 | 27,600 | 492 |
2018-06-28 | 497 | 499 | 488 | 491 | 29,000 | 491 |
2018-06-27 | 495 | 501 | 494 | 499 | 24,300 | 499 |
2018-06-26 | 494 | 499 | 492 | 499 | 23,800 | 499 |
2018-06-25 | 518 | 518 | 494 | 497 | 61,300 | 497 |
2018-06-22 | 508 | 514 | 503 | 514 | 39,000 | 514 |
2018-06-21 | 508 | 512 | 504 | 506 | 17,800 | 506 |
2018-06-20 | 510 | 512 | 498 | 510 | 85,000 | 510 |
2018-06-19 | 511 | 513 | 505 | 510 | 45,800 | 510 |
2018-06-18 | 518 | 518 | 508 | 515 | 43,000 | 515 |
2018-06-15 | 523 | 525 | 511 | 513 | 30,700 | 513 |
2018-06-14 | 530 | 535 | 521 | 521 | 139,000 | 521 |
2018-06-13 | 508 | 532 | 505 | 527 | 143,300 | 527 |
2018-06-12 | 492 | 511 | 492 | 510 | 147,300 | 510 |
2018-06-11 | 495 | 501 | 493 | 494 | 88,800 | 494 |
2018-06-08 | 493 | 504 | 493 | 504 | 57,600 | 504 |
2018-06-07 | 499 | 499 | 492 | 495 | 37,300 | 495 |
2018-06-06 | 487 | 497 | 485 | 494 | 31,200 | 494 |
2018-06-05 | 501 | 502 | 487 | 490 | 32,700 | 490 |
2018-06-04 | 508 | 508 | 500 | 501 | 48,200 | 501 |
2018-06-01 | 492 | 506 | 490 | 504 | 81,700 | 504 |
2018-05-31 | 493 | 495 | 488 | 491 | 44,500 | 491 |
2018-05-30 | 492 | 498 | 492 | 493 | 33,800 | 493 |
2018-05-29 | 503 | 504 | 495 | 502 | 51,300 | 502 |
2018-05-28 | 510 | 510 | 501 | 507 | 36,100 | 507 |
2018-05-25 | 519 | 521 | 507 | 508 | 57,600 | 508 |
2018-05-24 | 521 | 523 | 507 | 521 | 146,300 | 521 |
2018-05-23 | 504 | 530 | 502 | 524 | 297,600 | 524 |
2018-05-22 | 501 | 502 | 497 | 500 | 45,100 | 500 |
2018-05-21 | 508 | 509 | 502 | 503 | 40,500 | 503 |
2018-05-18 | 505 | 509 | 503 | 508 | 50,000 | 508 |
2018-05-17 | 498 | 505 | 495 | 503 | 60,600 | 503 |
2018-05-16 | 507 | 507 | 498 | 501 | 54,300 | 501 |
2018-05-15 | 516 | 516 | 503 | 508 | 55,500 | 508 |
2018-05-14 | 510 | 517 | 509 | 516 | 101,200 | 516 |
2018-05-11 | 512 | 516 | 507 | 511 | 69,600 | 511 |
2018-05-10 | 503 | 512 | 500 | 512 | 136,600 | 512 |
2018-05-09 | 510 | 511 | 490 | 501 | 122,200 | 501 |
2018-05-08 | 490 | 513 | 487 | 511 | 232,100 | 511 |
2018-05-07 | 490 | 495 | 483 | 494 | 91,900 | 494 |
2018-05-02 | 492 | 492 | 482 | 491 | 91,300 | 491 |
2018-05-01 | 485 | 490 | 473 | 489 | 94,400 | 489 |
2018-04-27 | 492 | 495 | 477 | 492 | 246,900 | 492 |
2018-04-26 | 465 | 520 | 465 | 497 | 996,000 | 497 |
2018-04-25 | 443 | 447 | 440 | 446 | 75,700 | 446 |
2018-04-24 | 444 | 447 | 440 | 445 | 126,300 | 445 |
2018-04-23 | 442 | 445 | 439 | 443 | 52,000 | 443 |
2018-04-20 | 440 | 444 | 436 | 440 | 87,500 | 440 |
2018-04-19 | 439 | 441 | 436 | 440 | 78,700 | 440 |
2018-04-18 | 437 | 441 | 436 | 439 | 52,200 | 439 |
2018-04-17 | 442 | 443 | 434 | 438 | 60,600 | 438 |
2018-04-16 | 449 | 449 | 442 | 446 | 40,200 | 446 |
2018-04-13 | 448 | 451 | 446 | 451 | 43,800 | 451 |
2018-04-12 | 449 | 450 | 446 | 447 | 27,400 | 447 |
2018-04-11 | 448 | 453 | 444 | 450 | 47,800 | 450 |
2018-04-10 | 443 | 452 | 439 | 452 | 88,700 | 452 |
2018-04-09 | 442 | 448 | 440 | 447 | 55,700 | 447 |
2018-04-06 | 440 | 450 | 438 | 447 | 99,900 | 447 |
2018-04-05 | 442 | 446 | 439 | 442 | 106,200 | 442 |
2018-04-04 | 439 | 446 | 434 | 444 | 85,000 | 444 |
2018-04-03 | 446 | 447 | 431 | 434 | 124,800 | 434 |
2018-03-30 | 450 | 455 | 450 | 451 | 48,500 | 451 |
2018-03-29 | 456 | 457 | 446 | 451 | 80,000 | 451 |
2018-03-28 | 448 | 455 | 446 | 453 | 112,300 | 453 |
2018-03-27 | 458 | 469 | 458 | 467 | 133,300 | 467 |
2018-03-26 | 457 | 459 | 448 | 457 | 123,200 | 457 |
2018-03-23 | 461 | 466 | 458 | 460 | 114,000 | 460 |
2018-03-22 | 479 | 479 | 470 | 477 | 68,900 | 477 |
2018-03-20 | 464 | 480 | 462 | 479 | 92,900 | 479 |
2018-03-19 | 478 | 480 | 465 | 468 | 98,800 | 468 |
2018-03-16 | 480 | 483 | 478 | 478 | 91,200 | 478 |
2018-03-15 | 488 | 489 | 482 | 486 | 82,000 | 486 |
2018-03-14 | 484 | 492 | 484 | 490 | 74,500 | 490 |
2018-03-13 | 478 | 485 | 478 | 484 | 80,400 | 484 |
2018-03-12 | 481 | 482 | 477 | 480 | 111,400 | 480 |
2018-03-09 | 470 | 477 | 468 | 475 | 98,000 | 475 |
2018-03-08 | 470 | 474 | 467 | 467 | 71,700 | 467 |
2018-03-07 | 469 | 474 | 465 | 471 | 80,400 | 471 |
2018-03-06 | 471 | 474 | 468 | 470 | 104,500 | 470 |
2018-03-05 | 475 | 479 | 467 | 468 | 89,600 | 468 |
2018-03-02 | 470 | 479 | 465 | 475 | 104,700 | 475 |
2018-03-01 | 480 | 481 | 476 | 476 | 76,600 | 476 |
2018-02-28 | 483 | 487 | 480 | 481 | 96,600 | 481 |
2018-02-27 | 493 | 494 | 486 | 487 | 128,100 | 487 |
2018-02-26 | 490 | 496 | 486 | 491 | 112,400 | 491 |
2018-02-23 | 477 | 486 | 474 | 483 | 118,800 | 483 |
2018-02-22 | 477 | 477 | 467 | 473 | 109,200 | 473 |
2018-02-21 | 480 | 482 | 473 | 478 | 131,400 | 478 |
2018-02-20 | 478 | 486 | 476 | 484 | 119,800 | 484 |
2018-02-19 | 464 | 488 | 464 | 483 | 219,900 | 483 |
2018-02-16 | 447 | 465 | 447 | 464 | 115,100 | 464 |
2018-02-15 | 440 | 455 | 437 | 450 | 129,300 | 450 |
2018-02-14 | 435 | 442 | 430 | 437 | 127,600 | 437 |
2018-02-13 | 460 | 460 | 437 | 441 | 194,300 | 441 |
2018-02-09 | 430 | 445 | 426 | 445 | 206,600 | 445 |
2018-02-08 | 454 | 455 | 444 | 448 | 210,100 | 448 |
2018-02-07 | 480 | 488 | 445 | 448 | 418,100 | 448 |
2018-02-06 | 460 | 465 | 436 | 460 | 579,100 | 460 |
2018-02-05 | 491 | 500 | 478 | 485 | 995,700 | 485 |
2018-02-02 | 584 | 584 | 573 | 578 | 89,300 | 578 |
2018-02-01 | 572 | 588 | 572 | 588 | 89,700 | 588 |
2018-01-31 | 574 | 578 | 567 | 569 | 88,400 | 569 |
2018-01-30 | 595 | 596 | 575 | 579 | 117,500 | 579 |
2018-01-29 | 589 | 601 | 583 | 593 | 117,900 | 593 |
2018-01-26 | 585 | 587 | 580 | 580 | 53,100 | 580 |
2018-01-25 | 595 | 595 | 581 | 583 | 102,300 | 583 |
2018-01-24 | 582 | 598 | 582 | 594 | 149,500 | 594 |
2018-01-23 | 571 | 578 | 571 | 575 | 80,100 | 575 |
2018-01-22 | 569 | 572 | 563 | 567 | 55,900 | 567 |
2018-01-19 | 564 | 570 | 564 | 565 | 36,300 | 565 |
2018-01-18 | 570 | 575 | 562 | 563 | 76,500 | 563 |
2018-01-17 | 575 | 575 | 565 | 565 | 77,000 | 565 |
2018-01-16 | 588 | 589 | 576 | 577 | 88,500 | 577 |
2018-01-15 | 589 | 596 | 584 | 587 | 88,600 | 587 |
2018-01-12 | 599 | 600 | 586 | 589 | 81,200 | 589 |
2018-01-11 | 597 | 600 | 591 | 598 | 82,900 | 598 |
2018-01-10 | 612 | 612 | 597 | 600 | 136,100 | 600 |
2018-01-09 | 589 | 610 | 589 | 610 | 183,800 | 610 |
2018-01-05 | 585 | 588 | 579 | 585 | 95,100 | 585 |
2018-01-04 | 573 | 586 | 568 | 581 | 162,800 | 581 |
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