9656 グリーンランドリゾート(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,150	2,150	2,150	2,150	3,800	2,150
1995-12-28	2,050	2,150	2,050	2,150	2,500	2,150
1995-12-27	2,050	2,100	2,040	2,100	5,900	2,100
1995-12-26	2,080	2,080	2,070	2,070	1,300	2,070
1995-12-25	2,100	2,100	2,060	2,100	5,200	2,100
1995-12-22	2,100	2,100	2,100	2,100	1,400	2,100
1995-12-21	2,100	2,100	2,100	2,100	1,800	2,100
1995-12-20	2,000	2,000	2,000	2,000	3,000	2,000
1995-12-19	2,080	2,080	2,050	2,050	400	2,050
1995-12-18	2,100	2,100	2,040	2,060	5,500	2,060
1995-12-15	2,050	2,060	2,050	2,060	1,400	2,060
1995-12-14	2,080	2,080	2,060	2,060	500	2,060
1995-12-13	2,090	2,090	2,050	2,050	2,100	2,050
1995-12-12	2,090	2,100	2,080	2,080	1,300	2,080
1995-12-08	2,100	2,100	2,070	2,100	2,500	2,100
1995-12-07	2,060	2,100	2,060	2,100	2,300	2,100
1995-12-06	2,060	2,060	2,050	2,060	1,800	2,060
1995-12-05	2,100	2,100	2,060	2,100	29,000	2,100
1995-12-04	2,190	2,190	2,110	2,110	1,500	2,110
1995-12-01	2,090	2,110	2,090	2,110	600	2,110
1995-11-30	2,170	2,170	2,090	2,090	2,500	2,090
1995-11-29	2,190	2,190	2,180	2,190	6,900	2,190
1995-11-28	2,100	2,100	2,100	2,100	1,000	2,100
1995-11-27	2,170	2,170	2,170	2,170	200	2,170
1995-11-24	2,100	2,190	2,100	2,190	4,400	2,190
1995-11-22	2,150	2,150	2,070	2,070	1,400	2,070
1995-11-21	2,150	2,190	2,100	2,190	5,800	2,190
1995-11-20	2,140	2,150	2,070	2,150	1,900	2,150
1995-11-17	2,150	2,200	2,050	2,190	8,600	2,190
1995-11-16	2,150	2,190	2,130	2,190	3,900	2,190
1995-11-15	2,150	2,150	2,150	2,150	2,800	2,150
1995-11-14	2,150	2,160	2,150	2,160	1,100	2,160
1995-11-13	2,150	2,150	2,150	2,150	200	2,150
1995-11-10	2,150	2,190	2,150	2,150	7,100	2,150
1995-11-09	2,180	2,180	2,150	2,150	4,300	2,150
1995-11-08	2,180	2,190	2,150	2,180	8,500	2,180
1995-11-07	2,150	2,190	2,150	2,190	9,600	2,190
1995-11-06	2,130	2,150	2,130	2,150	7,900	2,150
1995-11-02	2,160	2,160	2,150	2,150	11,000	2,150
1995-11-01	2,150	2,190	2,150	2,190	8,000	2,190
1995-10-31	2,180	2,200	2,150	2,190	9,500	2,190
1995-10-30	2,170	2,190	2,150	2,190	5,300	2,190
1995-10-27	2,170	2,180	2,150	2,170	3,300	2,170
1995-10-26	2,130	2,180	2,100	2,170	6,900	2,170
1995-10-25	2,180	2,180	2,150	2,150	1,700	2,150
1995-10-24	2,130	2,190	2,130	2,190	5,800	2,190
1995-10-23	2,120	2,190	2,120	2,190	1,700	2,190
1995-10-20	2,150	2,150	2,090	2,150	5,900	2,150
1995-10-19	2,100	2,120	2,100	2,120	2,700	2,120
1995-10-18	2,120	2,120	2,040	2,120	4,500	2,120
1995-10-17	2,190	2,190	2,070	2,100	4,400	2,100
1995-10-16	2,130	2,200	2,130	2,190	1,400	2,190
1995-10-13	2,150	2,200	2,150	2,190	4,500	2,190
1995-10-12	2,140	2,150	2,100	2,150	7,800	2,150
1995-10-11	2,150	2,150	2,140	2,150	8,700	2,150
1995-10-09	2,170	2,170	2,170	2,170	400	2,170
1995-10-06	2,150	2,210	2,150	2,200	1,400	2,200
1995-10-05	2,230	2,230	2,140	2,210	3,400	2,210
1995-10-04	2,230	2,230	2,180	2,230	4,200	2,230
1995-10-03	2,230	2,230	2,190	2,230	6,600	2,230
1995-10-02	2,240	2,240	2,200	2,230	3,900	2,230
1995-09-29	2,200	2,240	2,200	2,240	3,800	2,240
1995-09-28	2,180	2,250	2,180	2,250	9,500	2,250
1995-09-27	2,180	2,200	2,180	2,200	4,500	2,200
1995-09-26	2,180	2,230	2,180	2,230	5,500	2,230
1995-09-25	2,200	2,250	2,190	2,200	2,400	2,200
1995-09-22	2,240	2,240	2,150	2,190	5,600	2,190
1995-09-21	2,200	2,250	2,200	2,250	6,700	2,250
1995-09-20	2,200	2,250	2,190	2,200	12,600	2,200
1995-09-19	2,250	2,250	2,180	2,180	4,800	2,180
1995-09-18	2,240	2,270	2,220	2,250	9,200	2,250
1995-09-14	2,200	2,240	2,190	2,240	5,700	2,240
1995-09-13	2,100	2,250	2,100	2,200	12,200	2,200
1995-09-12	2,190	2,200	2,070	2,100	10,500	2,100
1995-09-11	2,070	2,170	2,050	2,150	3,100	2,150
1995-09-08	2,060	2,100	2,030	2,070	7,100	2,070
1995-09-07	2,010	2,060	2,000	2,040	3,600	2,040
1995-09-06	2,060	2,100	2,020	2,020	5,300	2,020
1995-09-05	2,130	2,130	2,100	2,120	6,500	2,120
1995-09-04	2,190	2,190	2,130	2,140	5,700	2,140
1995-09-01	2,150	2,200	2,110	2,190	10,000	2,190
1995-08-31	2,130	2,160	2,100	2,100	10,000	2,100
1995-08-30	2,010	2,150	2,010	2,130	15,400	2,130
1995-08-29	1,900	2,000	1,900	2,000	4,200	2,000
1995-08-28	1,900	1,900	1,850	1,880	5,000	1,880
1995-08-25	1,900	1,950	1,900	1,900	7,900	1,900
1995-08-24	1,930	1,930	1,900	1,930	4,900	1,930
1995-08-23	1,910	1,910	1,900	1,910	1,600	1,910
1995-08-22	1,960	1,960	1,940	1,940	1,400	1,940
1995-08-21	2,000	2,000	1,940	1,940	2,500	1,940
1995-08-18	1,890	1,930	1,890	1,930	5,900	1,930
1995-08-17	1,840	1,850	1,840	1,850	2,500	1,850
1995-08-15	1,840	1,840	1,840	1,840	600	1,840
1995-08-14	1,850	1,850	1,850	1,850	800	1,850
1995-08-11	1,820	1,820	1,820	1,820	300	1,820
1995-08-10	1,710	1,710	1,710	1,710	200	1,710
1995-08-09	1,700	1,700	1,700	1,700	1,200	1,700
1995-08-08	1,660	1,660	1,660	1,660	400	1,660
1995-08-07	1,730	1,730	1,660	1,660	2,600	1,660
1995-08-04	1,710	1,710	1,710	1,710	700	1,710
1995-08-03	1,660	1,700	1,660	1,700	1,100	1,700
1995-08-02	1,670	1,670	1,650	1,650	5,700	1,650
1995-08-01	1,650	1,650	1,650	1,650	2,900	1,650
1995-07-31	1,660	1,660	1,650	1,650	3,300	1,650
1995-07-27	1,700	1,700	1,650	1,650	3,000	1,650
1995-07-26	1,700	1,700	1,650	1,700	4,100	1,700
1995-07-25	1,750	1,760	1,700	1,700	3,300	1,700
1995-07-24	1,730	1,730	1,700	1,700	1,900	1,700
1995-07-21	1,800	1,800	1,790	1,790	1,800	1,790
1995-07-20	1,800	1,800	1,700	1,700	1,300	1,700
1995-07-19	1,760	1,760	1,740	1,740	5,000	1,740
1995-07-18	1,780	1,780	1,760	1,760	3,000	1,760
1995-07-17	1,700	1,750	1,700	1,750	2,700	1,750
1995-07-14	1,700	1,700	1,700	1,700	2,100	1,700
1995-07-13	1,790	1,790	1,780	1,780	200	1,780
1995-07-12	1,760	1,760	1,760	1,760	1,000	1,760
1995-07-11	1,800	1,800	1,800	1,800	1,100	1,800
1995-07-10	1,800	1,800	1,800	1,800	100	1,800
1995-07-07	1,710	1,710	1,710	1,710	1,000	1,710
1995-07-06	1,710	1,770	1,710	1,770	600	1,770
1995-07-05	1,720	1,730	1,720	1,730	1,200	1,730
1995-07-04	1,820	1,820	1,820	1,820	700	1,820
1995-07-03	1,800	1,800	1,800	1,800	100	1,800
1995-06-30	1,790	1,790	1,750	1,750	1,600	1,750
1995-06-29	1,800	1,800	1,800	1,800	500	1,800
1995-06-23	1,750	1,780	1,750	1,780	4,500	1,780
1995-06-22	1,730	1,770	1,730	1,750	2,600	1,750
1995-06-21	1,780	1,780	1,780	1,780	1,600	1,780
1995-06-20	1,780	1,780	1,780	1,780	3,000	1,780
1995-06-16	1,800	1,800	1,790	1,790	7,000	1,790
1995-06-13	1,820	1,820	1,820	1,820	500	1,820
1995-06-12	1,800	1,800	1,800	1,800	400	1,800
1995-06-09	1,830	1,830	1,830	1,830	400	1,830
1995-06-08	1,830	1,830	1,830	1,830	100	1,830
1995-06-06	1,810	1,830	1,810	1,830	300	1,830
1995-06-05	1,850	1,850	1,850	1,850	300	1,850
1995-06-02	1,820	1,900	1,820	1,900	3,400	1,900
1995-06-01	1,900	1,900	1,900	1,900	100	1,900
1995-05-30	1,900	1,900	1,900	1,900	3,000	1,900
1995-05-29	1,890	1,890	1,890	1,890	1,000	1,890
1995-05-26	1,880	1,880	1,870	1,870	300	1,870
1995-05-25	1,900	1,900	1,900	1,900	2,100	1,900
1995-05-23	1,920	1,920	1,920	1,920	2,100	1,920
1995-05-22	2,000	2,000	2,000	2,000	1,600	2,000
1995-05-19	1,920	1,930	1,920	1,920	2,000	1,920
1995-05-18	1,900	1,920	1,900	1,920	3,100	1,920
1995-05-17	1,910	1,910	1,860	1,860	800	1,860
1995-05-16	1,890	1,890	1,850	1,850	4,500	1,850
1995-05-15	1,880	1,880	1,880	1,880	2,200	1,880
1995-05-12	1,920	1,920	1,900	1,900	400	1,900
1995-05-10	1,910	1,910	1,850	1,900	1,600	1,900
1995-05-09	1,890	1,920	1,890	1,910	1,100	1,910
1995-05-08	1,910	1,910	1,910	1,910	500	1,910
1995-05-02	1,990	1,990	1,990	1,990	700	1,990
1995-05-01	1,890	1,980	1,890	1,980	1,100	1,980
1995-04-28	1,990	1,990	1,990	1,990	200	1,990
1995-04-27	2,000	2,000	1,990	1,990	600	1,990
1995-04-26	1,990	2,000	1,970	2,000	6,800	2,000
1995-04-25	1,970	2,030	1,970	1,990	9,100	1,990
1995-04-21	1,990	1,990	1,990	1,990	2,600	1,990
1995-04-20	1,850	1,850	1,830	1,840	700	1,840
1995-04-19	1,880	1,880	1,860	1,870	1,400	1,870
1995-04-18	1,970	1,970	1,900	1,900	700	1,900
1995-04-17	1,970	1,970	1,970	1,970	200	1,970
1995-04-14	1,900	1,970	1,900	1,970	900	1,970
1995-04-12	1,900	1,900	1,890	1,890	500	1,890
1995-04-10	1,860	1,900	1,860	1,860	2,100	1,860
1995-04-07	1,890	1,890	1,890	1,890	1,000	1,890
1995-04-06	1,930	1,930	1,930	1,930	200	1,930
1995-04-05	1,930	1,950	1,930	1,950	1,200	1,950
1995-04-04	1,990	1,990	1,990	1,990	600	1,990
1995-04-03	1,930	1,930	1,930	1,930	1,400	1,930
1995-03-31	1,990	2,000	1,950	2,000	3,300	2,000
1995-03-30	1,930	2,000	1,930	2,000	4,600	2,000
1995-03-24	1,950	1,960	1,950	1,950	5,700	1,950
1995-03-23	1,960	1,960	1,950	1,960	5,000	1,960
1995-03-22	2,000	2,000	2,000	2,000	6,200	2,000
1995-03-20	2,000	2,050	2,000	2,050	4,800	2,050
1995-03-17	1,950	2,000	1,950	2,000	4,300	2,000
1995-03-16	1,960	1,990	1,950	1,950	2,200	1,950
1995-03-15	1,900	1,950	1,900	1,950	2,900	1,950
1995-03-14	1,900	1,950	1,900	1,930	3,100	1,930
1995-03-13	1,900	1,900	1,900	1,900	100	1,900
1995-03-08	1,830	1,830	1,800	1,830	2,700	1,830
1995-03-07	1,900	1,900	1,850	1,850	2,700	1,850
1995-03-06	1,940	1,940	1,900	1,900	3,200	1,900
1995-03-03	1,850	1,950	1,840	1,900	8,000	1,900
1995-03-02	1,850	1,850	1,850	1,850	1,800	1,850
1995-03-01	1,800	1,800	1,800	1,800	2,000	1,800
1995-02-28	1,800	1,810	1,800	1,800	9,100	1,800
1995-02-27	1,800	1,800	1,800	1,800	5,000	1,800
1995-02-24	1,820	1,820	1,750	1,800	3,800	1,800
1995-02-23	1,810	1,830	1,810	1,820	2,900	1,820
1995-02-22	1,800	1,830	1,800	1,830	2,300	1,830
1995-02-21	1,880	1,900	1,880	1,900	2,400	1,900
1995-02-20	1,700	1,740	1,700	1,740	1,100	1,740
1995-02-17	1,700	1,700	1,700	1,700	200	1,700
1995-02-16	1,570	1,600	1,560	1,600	1,500	1,600
1995-02-15	1,600	1,600	1,600	1,600	1,100	1,600
1995-02-14	1,600	1,600	1,600	1,600	300	1,600
1995-02-13	1,600	1,600	1,600	1,600	1,200	1,600
1995-02-10	1,600	1,600	1,600	1,600	2,900	1,600
1995-02-09	1,600	1,600	1,600	1,600	200	1,600
1995-02-07	1,660	1,660	1,580	1,580	600	1,580
1995-02-06	1,660	1,660	1,540	1,540	2,600	1,540
1995-02-03	1,660	1,660	1,660	1,660	900	1,660
1995-02-02	1,700	1,700	1,700	1,700	3,100	1,700
1995-02-01	1,700	1,700	1,700	1,700	1,400	1,700
1995-01-31	1,760	1,760	1,700	1,700	1,800	1,700
1995-01-30	1,800	1,800	1,770	1,770	1,200	1,770
1995-01-27	1,860	1,860	1,780	1,800	2,500	1,800
1995-01-26	1,930	1,930	1,930	1,930	100	1,930
1995-01-25	1,950	1,950	1,880	1,950	2,800	1,950
1995-01-24	1,910	1,950	1,910	1,920	7,300	1,920
1995-01-23	2,000	2,000	1,950	1,950	4,300	1,950
1995-01-20	2,020	2,020	2,020	2,020	200	2,020
1995-01-19	1,960	2,000	1,960	2,000	14,200	2,000
1995-01-18	2,000	2,000	1,960	1,960	1,300	1,960
1995-01-13	1,930	1,930	1,920	1,930	4,900	1,930
1995-01-12	1,920	1,920	1,920	1,920	300	1,920
1995-01-11	1,920	1,930	1,890	1,930	1,500	1,930
1995-01-10	1,920	1,920	1,890	1,920	5,400	1,920
1995-01-09	1,920	1,920	1,920	1,920	200	1,920
1995-01-06	1,920	1,920	1,920	1,920	1,600	1,920
1995-01-05	1,910	1,920	1,910	1,920	2,300	1,920

分割・併合履歴：なし

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