9656 グリーンランドリゾート(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	1,000	1,000	1,000	1,000	800	1,000
1998-12-25	1,000	1,000	1,000	1,000	1,200	1,000
1998-12-24	1,000	1,000	1,000	1,000	100	1,000
1998-12-22	1,048	1,048	1,048	1,048	300	1,048
1998-12-21	1,050	1,050	1,049	1,049	2,100	1,049
1998-12-18	1,049	1,049	990	990	1,000	990
1998-12-16	1,080	1,080	1,080	1,080	100	1,080
1998-12-15	1,001	1,001	1,001	1,001	100	1,001
1998-12-14	1,000	1,048	1,000	1,048	1,300	1,048
1998-12-08	1,000	1,000	1,000	1,000	200	1,000
1998-12-07	1,001	1,001	1,001	1,001	100	1,001
1998-12-04	1,000	1,000	1,000	1,000	1,300	1,000
1998-12-03	1,000	1,000	1,000	1,000	100	1,000
1998-12-02	1,099	1,099	1,080	1,080	1,400	1,080
1998-12-01	999	999	999	999	100	999
1998-11-27	999	999	999	999	500	999
1998-11-25	990	1,000	990	1,000	2,200	1,000
1998-11-24	1,100	1,100	1,100	1,100	2,100	1,100
1998-11-20	1,000	1,000	1,000	1,000	500	1,000
1998-11-18	1,000	1,000	950	950	900	950
1998-11-17	950	950	950	950	200	950
1998-11-13	950	950	950	950	1,200	950
1998-11-12	1,000	1,000	1,000	1,000	200	1,000
1998-11-11	981	985	980	980	1,100	980
1998-11-10	1,010	1,010	980	980	300	980
1998-11-09	1,011	1,011	1,011	1,011	1,000	1,011
1998-11-06	1,008	1,008	1,008	1,008	200	1,008
1998-11-05	1,089	1,089	1,089	1,089	200	1,089
1998-11-04	1,099	1,099	1,099	1,099	800	1,099
1998-10-30	1,100	1,100	1,100	1,100	200	1,100
1998-10-28	1,080	1,080	1,080	1,080	100	1,080
1998-10-27	1,080	1,080	1,080	1,080	100	1,080
1998-10-26	946	946	946	946	100	946
1998-10-22	1,008	1,008	1,008	1,008	200	1,008
1998-10-21	1,190	1,190	1,190	1,190	1,900	1,190
1998-10-20	1,190	1,190	1,190	1,190	800	1,190
1998-10-16	1,100	1,100	1,100	1,100	200	1,100
1998-10-15	1,002	1,002	1,002	1,002	1,200	1,002
1998-10-13	1,011	1,011	1,011	1,011	900	1,011
1998-10-09	1,010	1,010	1,010	1,010	1,000	1,010
1998-10-08	1,010	1,010	1,010	1,010	100	1,010
1998-10-07	1,001	1,010	1,001	1,002	2,000	1,002
1998-10-06	1,002	1,002	1,002	1,002	800	1,002
1998-10-05	1,002	1,002	1,002	1,002	200	1,002
1998-10-02	1,200	1,200	1,200	1,200	1,000	1,200
1998-10-01	1,080	1,080	1,080	1,080	100	1,080
1998-09-30	1,100	1,100	1,100	1,100	400	1,100
1998-09-29	1,080	1,100	1,080	1,100	500	1,100
1998-09-28	1,070	1,070	1,070	1,070	300	1,070
1998-09-25	1,140	1,140	1,140	1,140	100	1,140
1998-09-24	1,140	1,140	1,140	1,140	500	1,140
1998-09-22	1,200	1,200	1,200	1,200	600	1,200
1998-09-21	1,200	1,200	1,200	1,200	2,200	1,200
1998-09-18	1,070	1,070	1,070	1,070	500	1,070
1998-09-11	1,070	1,070	1,070	1,070	600	1,070
1998-09-10	1,070	1,070	1,070	1,070	100	1,070
1998-09-09	1,090	1,090	1,070	1,070	200	1,070
1998-09-07	1,001	1,001	1,001	1,001	300	1,001
1998-09-04	1,101	1,101	1,101	1,101	100	1,101
1998-09-03	1,100	1,100	1,100	1,100	300	1,100
1998-09-02	1,200	1,200	1,200	1,200	800	1,200
1998-09-01	1,200	1,200	1,180	1,180	400	1,180
1998-08-27	1,200	1,200	1,200	1,200	100	1,200
1998-08-25	1,120	1,200	1,120	1,200	1,500	1,200
1998-08-24	1,200	1,200	1,200	1,200	200	1,200
1998-08-21	1,242	1,242	1,240	1,240	1,800	1,240
1998-08-20	1,200	1,200	1,200	1,200	500	1,200
1998-08-19	1,100	1,100	1,100	1,100	100	1,100
1998-08-18	1,200	1,200	1,200	1,200	900	1,200
1998-08-17	1,200	1,200	1,200	1,200	100	1,200
1998-08-14	1,200	1,200	1,200	1,200	200	1,200
1998-08-12	1,200	1,200	1,200	1,200	200	1,200
1998-08-11	1,200	1,200	1,200	1,200	200	1,200
1998-08-10	1,200	1,250	1,200	1,250	200	1,250
1998-08-07	1,200	1,200	1,200	1,200	1,500	1,200
1998-08-06	1,201	1,201	1,201	1,201	100	1,201
1998-08-05	1,200	1,200	1,200	1,200	700	1,200
1998-08-04	1,250	1,250	1,250	1,250	1,900	1,250
1998-07-31	1,250	1,250	1,210	1,210	400	1,210
1998-07-30	1,210	1,211	1,210	1,211	500	1,211
1998-07-28	1,210	1,210	1,210	1,210	100	1,210
1998-07-24	1,220	1,220	1,210	1,210	700	1,210
1998-07-23	1,220	1,250	1,220	1,250	1,400	1,250
1998-07-22	1,265	1,265	1,210	1,210	600	1,210
1998-07-21	1,305	1,305	1,285	1,285	2,400	1,285
1998-07-17	1,265	1,265	1,265	1,265	200	1,265
1998-07-16	1,208	1,208	1,207	1,207	200	1,207
1998-07-15	1,215	1,215	1,200	1,200	1,700	1,200
1998-07-14	1,265	1,265	1,265	1,265	200	1,265
1998-07-13	1,265	1,265	1,265	1,265	700	1,265
1998-07-09	1,260	1,260	1,260	1,260	400	1,260
1998-07-07	1,259	1,259	1,259	1,259	200	1,259
1998-07-06	1,257	1,257	1,257	1,257	200	1,257
1998-07-03	1,240	1,240	1,240	1,240	300	1,240
1998-07-02	1,390	1,390	1,390	1,390	900	1,390
1998-07-01	1,390	1,390	1,390	1,390	4,500	1,390
1998-06-25	1,203	1,203	1,203	1,203	300	1,203
1998-06-24	1,223	1,223	1,223	1,223	200	1,223
1998-06-23	1,220	1,220	1,220	1,220	400	1,220
1998-06-22	1,385	1,385	1,385	1,385	2,100	1,385
1998-06-18	1,200	1,205	1,200	1,205	1,700	1,205
1998-06-17	1,200	1,200	1,200	1,200	1,800	1,200
1998-06-16	1,280	1,280	1,250	1,250	700	1,250
1998-06-15	1,280	1,280	1,280	1,280	100	1,280
1998-06-12	1,280	1,280	1,280	1,280	1,100	1,280
1998-06-11	1,280	1,280	1,280	1,280	1,200	1,280
1998-06-09	1,275	1,275	1,275	1,275	100	1,275
1998-06-08	1,250	1,250	1,250	1,250	200	1,250
1998-06-05	1,208	1,208	1,208	1,208	400	1,208
1998-06-04	1,280	1,280	1,280	1,280	100	1,280
1998-06-03	1,205	1,205	1,203	1,203	600	1,203
1998-06-02	1,285	1,285	1,285	1,285	600	1,285
1998-06-01	1,286	1,286	1,286	1,286	200	1,286
1998-05-29	1,217	1,287	1,217	1,287	500	1,287
1998-05-28	1,215	1,215	1,215	1,215	500	1,215
1998-05-27	1,210	1,210	1,210	1,210	500	1,210
1998-05-25	1,202	1,202	1,202	1,202	500	1,202
1998-05-22	1,340	1,340	1,340	1,340	100	1,340
1998-05-21	1,350	1,350	1,350	1,350	1,800	1,350
1998-05-20	1,280	1,280	1,280	1,280	400	1,280
1998-05-19	1,290	1,290	1,290	1,290	400	1,290
1998-05-18	1,280	1,280	1,280	1,280	200	1,280
1998-05-15	1,210	1,210	1,200	1,200	700	1,200
1998-05-12	1,210	1,210	1,210	1,210	100	1,210
1998-05-11	1,200	1,210	1,200	1,210	900	1,210
1998-05-08	1,201	1,201	1,200	1,201	1,000	1,201
1998-05-07	1,208	1,208	1,208	1,208	300	1,208
1998-05-06	1,300	1,300	1,300	1,300	900	1,300
1998-04-30	1,200	1,206	1,200	1,206	200	1,206
1998-04-28	1,200	1,206	1,200	1,206	1,100	1,206
1998-04-27	1,210	1,210	1,200	1,200	1,200	1,200
1998-04-22	1,359	1,359	1,359	1,359	200	1,359
1998-04-21	1,360	1,360	1,360	1,360	2,000	1,360
1998-04-20	1,340	1,340	1,340	1,340	400	1,340
1998-04-17	1,299	1,299	1,200	1,200	1,400	1,200
1998-04-16	1,200	1,200	1,200	1,200	400	1,200
1998-04-15	1,200	1,200	1,200	1,200	500	1,200
1998-04-14	1,200	1,200	1,200	1,200	1,600	1,200
1998-04-13	1,200	1,200	1,200	1,200	100	1,200
1998-04-08	1,230	1,230	1,230	1,230	100	1,230
1998-04-07	1,230	1,240	1,230	1,240	400	1,240
1998-04-06	1,300	1,300	1,300	1,300	400	1,300
1998-04-02	1,500	1,500	1,500	1,500	700	1,500
1998-04-01	1,560	1,560	1,460	1,460	700	1,460
1998-03-31	1,420	1,560	1,380	1,560	3,500	1,560
1998-03-30	1,410	1,410	1,400	1,410	1,700	1,410
1998-03-26	1,410	1,410	1,410	1,410	500	1,410
1998-03-25	1,450	1,450	1,410	1,410	1,300	1,410
1998-03-24	1,420	1,420	1,400	1,420	1,500	1,420
1998-03-23	1,400	1,490	1,400	1,460	4,000	1,460
1998-03-20	1,340	1,350	1,300	1,350	2,000	1,350
1998-03-19	1,300	1,300	1,300	1,300	1,000	1,300
1998-03-18	1,300	1,300	1,300	1,300	1,700	1,300
1998-03-17	1,200	1,200	1,200	1,200	100	1,200
1998-03-16	1,150	1,150	1,150	1,150	1,000	1,150
1998-03-13	1,200	1,200	1,200	1,200	300	1,200
1998-03-10	1,220	1,220	1,160	1,160	1,200	1,160
1998-03-09	1,200	1,200	1,200	1,200	500	1,200
1998-03-06	1,260	1,260	1,260	1,260	300	1,260
1998-03-05	1,280	1,280	1,280	1,280	300	1,280
1998-03-04	1,330	1,330	1,330	1,330	400	1,330
1998-03-03	1,300	1,300	1,300	1,300	600	1,300
1998-03-02	1,260	1,260	1,260	1,260	100	1,260
1998-02-26	1,280	1,280	1,280	1,280	200	1,280
1998-02-25	1,270	1,290	1,270	1,280	600	1,280
1998-02-24	1,310	1,310	1,310	1,310	100	1,310
1998-02-23	1,300	1,300	1,290	1,290	2,700	1,290
1998-02-20	1,230	1,230	1,200	1,200	1,900	1,200
1998-02-19	1,220	1,220	1,210	1,210	400	1,210
1998-02-18	1,300	1,300	1,300	1,300	800	1,300
1998-02-17	1,260	1,260	1,260	1,260	1,000	1,260
1998-02-12	1,260	1,260	1,260	1,260	200	1,260
1998-02-10	1,300	1,300	1,300	1,300	200	1,300
1998-02-09	1,310	1,310	1,300	1,300	300	1,300
1998-02-05	1,330	1,330	1,330	1,330	200	1,330
1998-02-04	1,380	1,380	1,380	1,380	200	1,380
1998-02-03	1,380	1,380	1,380	1,380	600	1,380
1998-01-30	1,380	1,380	1,380	1,380	200	1,380
1998-01-29	1,330	1,380	1,330	1,380	1,200	1,380
1998-01-28	1,330	1,330	1,330	1,330	100	1,330
1998-01-27	1,350	1,370	1,350	1,350	1,600	1,350
1998-01-26	1,370	1,370	1,370	1,370	100	1,370
1998-01-22	1,390	1,390	1,390	1,390	1,800	1,390
1998-01-21	1,490	1,490	1,490	1,490	2,800	1,490
1998-01-14	1,150	1,150	1,130	1,130	700	1,130
1998-01-13	1,170	1,170	1,170	1,170	500	1,170
1998-01-12	1,170	1,170	1,170	1,170	100	1,170
1998-01-09	1,170	1,170	1,170	1,170	100	1,170
1998-01-08	1,190	1,190	1,190	1,190	200	1,190
1998-01-07	1,210	1,210	1,210	1,210	100	1,210
1998-01-06	1,220	1,220	1,220	1,220	1,000	1,220

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