9656 グリーンランドリゾート(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 340 | 342 | 340 | 342 | 400 | 342 |
| 2003-12-29 | 344 | 347 | 344 | 347 | 200 | 347 |
| 2003-12-25 | 332 | 344 | 332 | 344 | 12,100 | 344 |
| 2003-12-24 | 344 | 355 | 344 | 355 | 27,400 | 355 |
| 2003-12-22 | 359 | 359 | 350 | 350 | 4,700 | 350 |
| 2003-12-19 | 342 | 350 | 342 | 342 | 2,500 | 342 |
| 2003-12-18 | 341 | 347 | 341 | 347 | 1,300 | 347 |
| 2003-12-17 | 350 | 351 | 349 | 350 | 3,200 | 350 |
| 2003-12-16 | 348 | 351 | 342 | 350 | 2,200 | 350 |
| 2003-12-15 | 351 | 351 | 350 | 351 | 6,100 | 351 |
| 2003-12-12 | 352 | 352 | 350 | 351 | 3,400 | 351 |
| 2003-12-11 | 351 | 351 | 351 | 351 | 300 | 351 |
| 2003-12-10 | 350 | 358 | 350 | 358 | 700 | 358 |
| 2003-12-09 | 360 | 360 | 360 | 360 | 4,200 | 360 |
| 2003-12-08 | 350 | 362 | 350 | 362 | 3,200 | 362 |
| 2003-12-05 | 350 | 350 | 350 | 350 | 1,100 | 350 |
| 2003-12-03 | 350 | 351 | 350 | 350 | 600 | 350 |
| 2003-12-02 | 356 | 356 | 350 | 350 | 3,500 | 350 |
| 2003-12-01 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2003-11-28 | 356 | 356 | 356 | 356 | 100 | 356 |
| 2003-11-27 | 356 | 362 | 344 | 362 | 6,300 | 362 |
| 2003-11-26 | 361 | 361 | 356 | 356 | 300 | 356 |
| 2003-11-25 | 363 | 363 | 363 | 363 | 100 | 363 |
| 2003-11-21 | 360 | 363 | 360 | 363 | 3,200 | 363 |
| 2003-11-20 | 350 | 350 | 350 | 350 | 1,900 | 350 |
| 2003-11-19 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2003-11-18 | 348 | 348 | 340 | 340 | 1,400 | 340 |
| 2003-11-17 | 350 | 350 | 345 | 350 | 700 | 350 |
| 2003-11-14 | 350 | 350 | 350 | 350 | 300 | 350 |
| 2003-11-13 | 360 | 360 | 350 | 350 | 2,200 | 350 |
| 2003-11-11 | 352 | 360 | 352 | 360 | 2,100 | 360 |
| 2003-11-10 | 363 | 363 | 363 | 363 | 100 | 363 |
| 2003-11-07 | 359 | 362 | 355 | 355 | 2,600 | 355 |
| 2003-11-06 | 355 | 359 | 355 | 359 | 200 | 359 |
| 2003-11-05 | 359 | 359 | 355 | 355 | 1,100 | 355 |
| 2003-11-04 | 350 | 352 | 350 | 352 | 200 | 352 |
| 2003-10-31 | 358 | 358 | 350 | 350 | 1,200 | 350 |
| 2003-10-30 | 351 | 355 | 351 | 351 | 1,600 | 351 |
| 2003-10-29 | 356 | 356 | 351 | 356 | 1,900 | 356 |
| 2003-10-27 | 356 | 356 | 356 | 356 | 100 | 356 |
| 2003-10-24 | 348 | 351 | 346 | 351 | 700 | 351 |
| 2003-10-23 | 361 | 361 | 348 | 348 | 4,700 | 348 |
| 2003-10-22 | 352 | 361 | 352 | 361 | 2,000 | 361 |
| 2003-10-21 | 358 | 358 | 352 | 352 | 2,100 | 352 |
| 2003-10-20 | 355 | 355 | 348 | 348 | 8,400 | 348 |
| 2003-10-17 | 352 | 355 | 352 | 352 | 5,300 | 352 |
| 2003-10-16 | 354 | 354 | 351 | 352 | 500 | 352 |
| 2003-10-15 | 355 | 360 | 351 | 351 | 2,500 | 351 |
| 2003-10-14 | 352 | 352 | 351 | 351 | 3,200 | 351 |
| 2003-10-10 | 354 | 354 | 354 | 354 | 400 | 354 |
| 2003-10-09 | 358 | 363 | 358 | 363 | 1,000 | 363 |
| 2003-10-08 | 353 | 358 | 353 | 358 | 2,700 | 358 |
| 2003-10-07 | 355 | 355 | 350 | 352 | 1,300 | 352 |
| 2003-10-06 | 364 | 364 | 364 | 364 | 1,200 | 364 |
| 2003-10-03 | 347 | 353 | 347 | 353 | 1,000 | 353 |
| 2003-10-02 | 364 | 364 | 364 | 364 | 800 | 364 |
| 2003-10-01 | 343 | 346 | 343 | 346 | 400 | 346 |
| 2003-09-30 | 346 | 350 | 343 | 350 | 3,400 | 350 |
| 2003-09-29 | 355 | 355 | 351 | 351 | 1,600 | 351 |
| 2003-09-26 | 355 | 355 | 355 | 355 | 100 | 355 |
| 2003-09-24 | 352 | 360 | 352 | 360 | 3,100 | 360 |
| 2003-09-22 | 358 | 366 | 352 | 366 | 7,600 | 366 |
| 2003-09-19 | 352 | 355 | 352 | 355 | 2,000 | 355 |
| 2003-09-18 | 352 | 352 | 352 | 352 | 300 | 352 |
| 2003-09-17 | 352 | 352 | 352 | 352 | 2,400 | 352 |
| 2003-09-16 | 352 | 353 | 351 | 353 | 1,900 | 353 |
| 2003-09-12 | 352 | 354 | 352 | 354 | 2,600 | 354 |
| 2003-09-11 | 354 | 354 | 351 | 351 | 1,600 | 351 |
| 2003-09-10 | 355 | 355 | 354 | 354 | 11,900 | 354 |
| 2003-09-09 | 355 | 355 | 351 | 353 | 4,100 | 353 |
| 2003-09-08 | 355 | 355 | 350 | 355 | 17,400 | 355 |
| 2003-09-05 | 356 | 356 | 356 | 356 | 600 | 356 |
| 2003-09-04 | 357 | 360 | 356 | 356 | 2,900 | 356 |
| 2003-09-03 | 359 | 359 | 354 | 357 | 10,300 | 357 |
| 2003-09-02 | 359 | 365 | 359 | 359 | 11,900 | 359 |
| 2003-09-01 | 358 | 359 | 357 | 359 | 900 | 359 |
| 2003-08-29 | 363 | 363 | 359 | 363 | 1,600 | 363 |
| 2003-08-28 | 362 | 363 | 358 | 363 | 4,900 | 363 |
| 2003-08-27 | 369 | 369 | 360 | 360 | 1,100 | 360 |
| 2003-08-26 | 359 | 370 | 359 | 370 | 2,100 | 370 |
| 2003-08-25 | 364 | 364 | 359 | 359 | 2,800 | 359 |
| 2003-08-22 | 364 | 367 | 363 | 364 | 4,600 | 364 |
| 2003-08-21 | 370 | 370 | 368 | 370 | 5,200 | 370 |
| 2003-08-20 | 367 | 370 | 366 | 370 | 1,000 | 370 |
| 2003-08-19 | 368 | 368 | 365 | 367 | 4,100 | 367 |
| 2003-08-18 | 368 | 368 | 366 | 368 | 3,700 | 368 |
| 2003-08-15 | 376 | 376 | 367 | 370 | 6,400 | 370 |
| 2003-08-14 | 371 | 379 | 369 | 379 | 4,600 | 379 |
| 2003-08-13 | 388 | 388 | 366 | 370 | 4,700 | 370 |
| 2003-08-12 | 395 | 395 | 388 | 388 | 200 | 388 |
| 2003-08-11 | 388 | 388 | 388 | 388 | 100 | 388 |
| 2003-08-08 | 388 | 395 | 380 | 395 | 3,400 | 395 |
| 2003-08-07 | 388 | 394 | 388 | 388 | 500 | 388 |
| 2003-08-06 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-08-05 | 390 | 390 | 371 | 371 | 600 | 371 |
| 2003-08-04 | 396 | 396 | 395 | 396 | 1,200 | 396 |
| 2003-08-01 | 380 | 386 | 380 | 386 | 1,100 | 386 |
| 2003-07-31 | 379 | 379 | 379 | 379 | 200 | 379 |
| 2003-07-29 | 370 | 388 | 370 | 385 | 2,300 | 385 |
| 2003-07-28 | 368 | 376 | 366 | 376 | 2,400 | 376 |
| 2003-07-25 | 374 | 374 | 372 | 372 | 200 | 372 |
| 2003-07-24 | 385 | 390 | 385 | 390 | 900 | 390 |
| 2003-07-23 | 390 | 390 | 385 | 385 | 500 | 385 |
| 2003-07-22 | 375 | 390 | 375 | 385 | 2,700 | 385 |
| 2003-07-18 | 370 | 370 | 370 | 370 | 2,300 | 370 |
| 2003-07-17 | 370 | 371 | 370 | 371 | 300 | 371 |
| 2003-07-15 | 367 | 368 | 367 | 368 | 1,800 | 368 |
| 2003-07-14 | 380 | 380 | 366 | 366 | 2,100 | 366 |
| 2003-07-11 | 375 | 375 | 375 | 375 | 300 | 375 |
| 2003-07-10 | 380 | 380 | 380 | 380 | 900 | 380 |
| 2003-07-09 | 380 | 380 | 375 | 375 | 200 | 375 |
| 2003-07-08 | 385 | 385 | 380 | 380 | 700 | 380 |
| 2003-07-07 | 380 | 380 | 380 | 380 | 1,400 | 380 |
| 2003-07-04 | 380 | 385 | 380 | 380 | 5,100 | 380 |
| 2003-07-03 | 385 | 385 | 385 | 385 | 1,300 | 385 |
| 2003-07-02 | 395 | 396 | 385 | 385 | 3,900 | 385 |
| 2003-07-01 | 390 | 392 | 390 | 392 | 200 | 392 |
| 2003-06-30 | 390 | 391 | 390 | 391 | 500 | 391 |
| 2003-06-27 | 390 | 390 | 386 | 386 | 200 | 386 |
| 2003-06-26 | 396 | 396 | 381 | 390 | 2,200 | 390 |
| 2003-06-25 | 397 | 397 | 394 | 394 | 13,300 | 394 |
| 2003-06-24 | 398 | 400 | 397 | 399 | 17,200 | 399 |
| 2003-06-23 | 400 | 410 | 390 | 399 | 14,300 | 399 |
| 2003-06-20 | 399 | 399 | 393 | 395 | 600 | 395 |
| 2003-06-19 | 395 | 400 | 390 | 400 | 4,000 | 400 |
| 2003-06-18 | 404 | 405 | 390 | 402 | 7,000 | 402 |
| 2003-06-17 | 385 | 406 | 385 | 404 | 4,900 | 404 |
| 2003-06-16 | 385 | 385 | 380 | 385 | 2,600 | 385 |
| 2003-06-13 | 380 | 380 | 380 | 380 | 14,600 | 380 |
| 2003-06-12 | 375 | 380 | 375 | 380 | 3,500 | 380 |
| 2003-06-11 | 380 | 380 | 374 | 374 | 2,500 | 374 |
| 2003-06-10 | 379 | 379 | 375 | 375 | 600 | 375 |
| 2003-06-09 | 376 | 380 | 376 | 380 | 4,100 | 380 |
| 2003-06-06 | 376 | 376 | 376 | 376 | 1,200 | 376 |
| 2003-06-05 | 370 | 370 | 365 | 365 | 5,100 | 365 |
| 2003-06-04 | 370 | 370 | 366 | 368 | 6,300 | 368 |
| 2003-06-03 | 370 | 370 | 365 | 370 | 6,000 | 370 |
| 2003-06-02 | 369 | 370 | 369 | 370 | 1,800 | 370 |
| 2003-05-30 | 370 | 370 | 365 | 365 | 2,600 | 365 |
| 2003-05-29 | 367 | 375 | 367 | 375 | 400 | 375 |
| 2003-05-28 | 375 | 375 | 370 | 370 | 3,400 | 370 |
| 2003-05-27 | 370 | 375 | 370 | 370 | 5,200 | 370 |
| 2003-05-26 | 370 | 370 | 370 | 370 | 5,200 | 370 |
| 2003-05-23 | 375 | 375 | 370 | 375 | 3,200 | 375 |
| 2003-05-22 | 375 | 375 | 375 | 375 | 1,600 | 375 |
| 2003-05-21 | 380 | 380 | 375 | 375 | 4,800 | 375 |
| 2003-05-20 | 380 | 380 | 375 | 375 | 2,400 | 375 |
| 2003-05-19 | 375 | 375 | 375 | 375 | 100 | 375 |
| 2003-05-16 | 375 | 375 | 371 | 371 | 1,100 | 371 |
| 2003-05-15 | 375 | 375 | 370 | 370 | 1,600 | 370 |
| 2003-05-14 | 375 | 375 | 370 | 370 | 4,600 | 370 |
| 2003-05-13 | 375 | 379 | 370 | 375 | 3,100 | 375 |
| 2003-05-12 | 379 | 380 | 379 | 380 | 700 | 380 |
| 2003-05-09 | 377 | 379 | 375 | 375 | 600 | 375 |
| 2003-05-08 | 376 | 376 | 375 | 375 | 300 | 375 |
| 2003-05-07 | 377 | 377 | 377 | 377 | 400 | 377 |
| 2003-05-06 | 377 | 377 | 377 | 377 | 200 | 377 |
| 2003-05-02 | 378 | 378 | 377 | 377 | 500 | 377 |
| 2003-05-01 | 377 | 377 | 377 | 377 | 100 | 377 |
| 2003-04-28 | 362 | 377 | 362 | 377 | 1,500 | 377 |
| 2003-04-23 | 366 | 378 | 366 | 378 | 500 | 378 |
| 2003-04-22 | 378 | 378 | 362 | 362 | 1,200 | 362 |
| 2003-04-21 | 370 | 375 | 370 | 375 | 17,100 | 375 |
| 2003-04-18 | 370 | 370 | 370 | 370 | 400 | 370 |
| 2003-04-17 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2003-04-16 | 362 | 362 | 362 | 362 | 1,100 | 362 |
| 2003-04-15 | 365 | 377 | 362 | 362 | 300 | 362 |
| 2003-04-14 | 377 | 377 | 377 | 377 | 100 | 377 |
| 2003-04-11 | 360 | 362 | 356 | 362 | 2,300 | 362 |
| 2003-04-10 | 363 | 376 | 361 | 376 | 1,800 | 376 |
| 2003-04-09 | 361 | 365 | 361 | 365 | 1,000 | 365 |
| 2003-04-08 | 380 | 380 | 365 | 379 | 2,100 | 379 |
| 2003-04-07 | 360 | 380 | 360 | 378 | 1,500 | 378 |
| 2003-04-04 | 364 | 364 | 364 | 364 | 100 | 364 |
| 2003-04-03 | 360 | 365 | 360 | 365 | 3,200 | 365 |
| 2003-04-02 | 379 | 379 | 360 | 360 | 2,600 | 360 |
| 2003-04-01 | 377 | 377 | 377 | 377 | 200 | 377 |
| 2003-03-31 | 371 | 371 | 371 | 371 | 600 | 371 |
| 2003-03-28 | 371 | 371 | 371 | 371 | 600 | 371 |
| 2003-03-27 | 371 | 371 | 371 | 371 | 400 | 371 |
| 2003-03-26 | 371 | 371 | 371 | 371 | 100 | 371 |
| 2003-03-25 | 380 | 380 | 379 | 380 | 4,100 | 380 |
| 2003-03-24 | 359 | 380 | 359 | 380 | 700 | 380 |
| 2003-03-20 | 370 | 370 | 356 | 356 | 3,800 | 356 |
| 2003-03-19 | 378 | 378 | 378 | 378 | 500 | 378 |
| 2003-03-18 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2003-03-17 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2003-03-14 | 365 | 365 | 365 | 365 | 900 | 365 |
| 2003-03-13 | 356 | 370 | 356 | 370 | 600 | 370 |
| 2003-03-12 | 360 | 378 | 360 | 378 | 600 | 378 |
| 2003-03-11 | 380 | 380 | 360 | 360 | 2,800 | 360 |
| 2003-03-10 | 360 | 378 | 360 | 378 | 1,800 | 378 |
| 2003-03-07 | 378 | 378 | 378 | 378 | 100 | 378 |
| 2003-03-06 | 378 | 378 | 378 | 378 | 500 | 378 |
| 2003-03-05 | 380 | 380 | 378 | 378 | 600 | 378 |
| 2003-03-04 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2003-02-28 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2003-02-27 | 390 | 390 | 379 | 379 | 2,300 | 379 |
| 2003-02-26 | 391 | 391 | 390 | 390 | 200 | 390 |
| 2003-02-21 | 408 | 420 | 408 | 418 | 3,800 | 418 |
| 2003-02-20 | 408 | 408 | 408 | 408 | 400 | 408 |
| 2003-02-18 | 410 | 410 | 390 | 390 | 3,500 | 390 |
| 2003-02-17 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2003-02-14 | 386 | 390 | 386 | 390 | 1,500 | 390 |
| 2003-02-13 | 399 | 399 | 390 | 390 | 700 | 390 |
| 2003-02-10 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-02-07 | 387 | 395 | 387 | 395 | 1,900 | 395 |
| 2003-02-06 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2003-02-05 | 390 | 390 | 386 | 386 | 800 | 386 |
| 2003-02-04 | 420 | 420 | 390 | 390 | 700 | 390 |
| 2003-02-03 | 390 | 395 | 390 | 395 | 400 | 395 |
| 2003-01-31 | 386 | 394 | 384 | 394 | 1,300 | 394 |
| 2003-01-30 | 420 | 420 | 391 | 406 | 1,100 | 406 |
| 2003-01-29 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2003-01-24 | 430 | 430 | 430 | 430 | 200 | 430 |
| 2003-01-23 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2003-01-22 | 420 | 430 | 420 | 430 | 500 | 430 |
| 2003-01-21 | 420 | 430 | 420 | 430 | 3,600 | 430 |
| 2003-01-20 | 420 | 420 | 420 | 420 | 600 | 420 |
| 2003-01-17 | 404 | 420 | 404 | 420 | 400 | 420 |
| 2003-01-16 | 419 | 420 | 419 | 420 | 700 | 420 |
| 2003-01-15 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2003-01-07 | 427 | 427 | 427 | 427 | 500 | 427 |
| 2003-01-06 | 388 | 412 | 388 | 412 | 500 | 412 |
分割・併合履歴 ： なし
