9656 グリーンランドリゾート(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 297 | 297 | 292 | 292 | 400 | 292 |
| 2008-12-29 | 298 | 298 | 292 | 297 | 800 | 297 |
| 2008-12-26 | 285 | 299 | 285 | 296 | 1,000 | 296 |
| 2008-12-25 | 297 | 300 | 285 | 285 | 8,700 | 285 |
| 2008-12-24 | 299 | 305 | 287 | 305 | 14,900 | 305 |
| 2008-12-22 | 309 | 309 | 295 | 303 | 7,200 | 303 |
| 2008-12-19 | 301 | 310 | 297 | 310 | 3,200 | 310 |
| 2008-12-18 | 302 | 303 | 300 | 300 | 600 | 300 |
| 2008-12-17 | 301 | 302 | 297 | 300 | 1,600 | 300 |
| 2008-12-16 | 297 | 304 | 297 | 304 | 1,100 | 304 |
| 2008-12-15 | 296 | 296 | 296 | 296 | 600 | 296 |
| 2008-12-12 | 298 | 302 | 298 | 302 | 500 | 302 |
| 2008-12-11 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2008-12-10 | 297 | 303 | 297 | 299 | 1,700 | 299 |
| 2008-12-09 | 296 | 300 | 296 | 297 | 300 | 297 |
| 2008-12-08 | 296 | 296 | 295 | 296 | 700 | 296 |
| 2008-12-05 | 297 | 298 | 297 | 298 | 300 | 298 |
| 2008-12-04 | 303 | 304 | 303 | 304 | 1,000 | 304 |
| 2008-12-03 | 298 | 299 | 298 | 298 | 300 | 298 |
| 2008-12-02 | 300 | 300 | 300 | 300 | 600 | 300 |
| 2008-12-01 | 299 | 299 | 299 | 299 | 200 | 299 |
| 2008-11-28 | 298 | 298 | 296 | 296 | 600 | 296 |
| 2008-11-27 | 304 | 304 | 304 | 304 | 100 | 304 |
| 2008-11-26 | 300 | 301 | 296 | 300 | 1,300 | 300 |
| 2008-11-25 | 302 | 303 | 302 | 303 | 200 | 303 |
| 2008-11-21 | 303 | 303 | 303 | 303 | 4,000 | 303 |
| 2008-11-20 | 297 | 306 | 297 | 306 | 3,000 | 306 |
| 2008-11-19 | 295 | 298 | 294 | 296 | 900 | 296 |
| 2008-11-18 | 299 | 300 | 298 | 300 | 600 | 300 |
| 2008-11-17 | 293 | 298 | 293 | 297 | 900 | 297 |
| 2008-11-14 | 294 | 300 | 294 | 300 | 800 | 300 |
| 2008-11-13 | 300 | 300 | 300 | 300 | 1,300 | 300 |
| 2008-11-12 | 302 | 304 | 302 | 304 | 300 | 304 |
| 2008-11-11 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2008-11-10 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2008-11-07 | 300 | 302 | 300 | 300 | 500 | 300 |
| 2008-11-06 | 300 | 300 | 287 | 287 | 2,100 | 287 |
| 2008-11-05 | 308 | 308 | 307 | 307 | 500 | 307 |
| 2008-11-04 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2008-10-31 | 299 | 300 | 299 | 300 | 500 | 300 |
| 2008-10-30 | 299 | 299 | 299 | 299 | 600 | 299 |
| 2008-10-29 | 296 | 299 | 296 | 299 | 1,300 | 299 |
| 2008-10-28 | 295 | 295 | 285 | 295 | 1,200 | 295 |
| 2008-10-27 | 296 | 300 | 296 | 300 | 700 | 300 |
| 2008-10-24 | 301 | 306 | 300 | 300 | 500 | 300 |
| 2008-10-23 | 308 | 308 | 295 | 303 | 1,500 | 303 |
| 2008-10-22 | 323 | 323 | 305 | 308 | 1,700 | 308 |
| 2008-10-21 | 328 | 328 | 304 | 323 | 4,200 | 323 |
| 2008-10-20 | 299 | 303 | 296 | 303 | 2,400 | 303 |
| 2008-10-17 | 298 | 298 | 295 | 298 | 1,000 | 298 |
| 2008-10-16 | 290 | 300 | 289 | 298 | 1,000 | 298 |
| 2008-10-15 | 299 | 299 | 298 | 299 | 700 | 299 |
| 2008-10-14 | 301 | 301 | 295 | 295 | 1,300 | 295 |
| 2008-10-10 | 298 | 303 | 286 | 301 | 5,500 | 301 |
| 2008-10-09 | 296 | 302 | 295 | 302 | 2,600 | 302 |
| 2008-10-08 | 288 | 298 | 285 | 298 | 1,800 | 298 |
| 2008-10-07 | 285 | 300 | 285 | 300 | 1,100 | 300 |
| 2008-10-06 | 300 | 305 | 290 | 305 | 4,100 | 305 |
| 2008-10-03 | 297 | 307 | 295 | 307 | 1,500 | 307 |
| 2008-10-02 | 310 | 310 | 295 | 300 | 2,600 | 300 |
| 2008-10-01 | 309 | 310 | 309 | 310 | 200 | 310 |
| 2008-09-30 | 309 | 310 | 295 | 309 | 3,800 | 309 |
| 2008-09-29 | 308 | 308 | 308 | 308 | 300 | 308 |
| 2008-09-26 | 307 | 309 | 307 | 309 | 600 | 309 |
| 2008-09-25 | 310 | 310 | 308 | 310 | 2,400 | 310 |
| 2008-09-24 | 310 | 311 | 310 | 310 | 600 | 310 |
| 2008-09-22 | 335 | 335 | 309 | 310 | 5,500 | 310 |
| 2008-09-19 | 310 | 320 | 310 | 320 | 4,000 | 320 |
| 2008-09-18 | 318 | 318 | 314 | 316 | 500 | 316 |
| 2008-09-17 | 308 | 318 | 308 | 318 | 3,700 | 318 |
| 2008-09-16 | 314 | 314 | 308 | 308 | 600 | 308 |
| 2008-09-12 | 315 | 315 | 315 | 315 | 200 | 315 |
| 2008-09-11 | 314 | 314 | 314 | 314 | 100 | 314 |
| 2008-09-10 | 317 | 317 | 311 | 311 | 400 | 311 |
| 2008-09-09 | 316 | 316 | 310 | 312 | 400 | 312 |
| 2008-09-08 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2008-09-05 | 300 | 314 | 300 | 314 | 800 | 314 |
| 2008-09-04 | 305 | 305 | 304 | 304 | 500 | 304 |
| 2008-09-03 | 310 | 310 | 308 | 308 | 800 | 308 |
| 2008-09-02 | 323 | 323 | 313 | 313 | 800 | 313 |
| 2008-09-01 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2008-08-29 | 318 | 321 | 318 | 321 | 400 | 321 |
| 2008-08-27 | 320 | 320 | 320 | 320 | 2,400 | 320 |
| 2008-08-26 | 322 | 322 | 305 | 320 | 8,500 | 320 |
| 2008-08-25 | 320 | 323 | 320 | 323 | 1,000 | 323 |
| 2008-08-21 | 330 | 330 | 325 | 325 | 3,300 | 325 |
| 2008-08-20 | 324 | 325 | 316 | 325 | 1,400 | 325 |
| 2008-08-19 | 328 | 330 | 310 | 322 | 2,500 | 322 |
| 2008-08-18 | 325 | 325 | 325 | 325 | 900 | 325 |
| 2008-08-15 | 303 | 317 | 303 | 317 | 300 | 317 |
| 2008-08-14 | 315 | 315 | 302 | 310 | 1,300 | 310 |
| 2008-08-13 | 302 | 319 | 302 | 315 | 1,400 | 315 |
| 2008-08-12 | 315 | 315 | 315 | 315 | 400 | 315 |
| 2008-08-11 | 318 | 318 | 318 | 318 | 400 | 318 |
| 2008-08-08 | 318 | 318 | 318 | 318 | 100 | 318 |
| 2008-08-06 | 319 | 319 | 302 | 310 | 1,100 | 310 |
| 2008-08-05 | 315 | 320 | 315 | 320 | 1,200 | 320 |
| 2008-08-04 | 325 | 325 | 325 | 325 | 400 | 325 |
| 2008-08-01 | 335 | 335 | 310 | 329 | 2,700 | 329 |
| 2008-07-30 | 337 | 337 | 331 | 331 | 600 | 331 |
| 2008-07-29 | 336 | 336 | 336 | 336 | 100 | 336 |
| 2008-07-28 | 337 | 337 | 337 | 337 | 200 | 337 |
| 2008-07-25 | 339 | 339 | 339 | 339 | 100 | 339 |
| 2008-07-24 | 339 | 339 | 339 | 339 | 200 | 339 |
| 2008-07-23 | 345 | 345 | 335 | 335 | 1,600 | 335 |
| 2008-07-22 | 341 | 341 | 339 | 339 | 3,500 | 339 |
| 2008-07-18 | 341 | 341 | 341 | 341 | 1,300 | 341 |
| 2008-07-17 | 340 | 341 | 340 | 341 | 600 | 341 |
| 2008-07-16 | 341 | 341 | 340 | 340 | 1,200 | 340 |
| 2008-07-14 | 345 | 345 | 341 | 341 | 300 | 341 |
| 2008-07-11 | 347 | 347 | 347 | 347 | 3,100 | 347 |
| 2008-07-10 | 340 | 340 | 340 | 340 | 900 | 340 |
| 2008-07-09 | 350 | 350 | 345 | 345 | 900 | 345 |
| 2008-07-08 | 348 | 348 | 348 | 348 | 200 | 348 |
| 2008-07-07 | 350 | 350 | 350 | 350 | 800 | 350 |
| 2008-07-04 | 357 | 358 | 350 | 358 | 1,800 | 358 |
| 2008-07-03 | 332 | 350 | 332 | 350 | 1,600 | 350 |
| 2008-07-02 | 339 | 339 | 336 | 338 | 400 | 338 |
| 2008-07-01 | 331 | 331 | 331 | 331 | 100 | 331 |
| 2008-06-30 | 330 | 339 | 330 | 339 | 600 | 339 |
| 2008-06-27 | 330 | 330 | 330 | 330 | 600 | 330 |
| 2008-06-26 | 331 | 333 | 331 | 333 | 700 | 333 |
| 2008-06-25 | 335 | 340 | 335 | 340 | 5,000 | 340 |
| 2008-06-24 | 357 | 359 | 354 | 354 | 10,400 | 354 |
| 2008-06-23 | 364 | 365 | 357 | 365 | 10,800 | 365 |
| 2008-06-20 | 365 | 365 | 364 | 364 | 3,900 | 364 |
| 2008-06-19 | 364 | 365 | 364 | 364 | 1,900 | 364 |
| 2008-06-18 | 365 | 365 | 364 | 364 | 2,400 | 364 |
| 2008-06-17 | 365 | 365 | 362 | 365 | 1,900 | 365 |
| 2008-06-16 | 365 | 366 | 365 | 365 | 2,000 | 365 |
| 2008-06-13 | 365 | 365 | 364 | 364 | 1,400 | 364 |
| 2008-06-12 | 361 | 365 | 361 | 365 | 1,900 | 365 |
| 2008-06-11 | 361 | 365 | 361 | 361 | 3,200 | 361 |
| 2008-06-10 | 365 | 365 | 361 | 361 | 1,700 | 361 |
| 2008-06-09 | 360 | 365 | 360 | 365 | 2,900 | 365 |
| 2008-06-06 | 361 | 364 | 360 | 364 | 1,500 | 364 |
| 2008-06-05 | 365 | 365 | 361 | 361 | 1,200 | 361 |
| 2008-06-04 | 363 | 365 | 363 | 365 | 1,300 | 365 |
| 2008-06-03 | 364 | 365 | 357 | 360 | 4,200 | 360 |
| 2008-06-02 | 365 | 365 | 364 | 364 | 2,100 | 364 |
| 2008-05-30 | 352 | 363 | 352 | 361 | 1,800 | 361 |
| 2008-05-29 | 356 | 357 | 356 | 356 | 1,400 | 356 |
| 2008-05-28 | 364 | 364 | 360 | 360 | 2,300 | 360 |
| 2008-05-27 | 365 | 365 | 360 | 364 | 1,700 | 364 |
| 2008-05-26 | 365 | 365 | 364 | 365 | 1,900 | 365 |
| 2008-05-23 | 364 | 365 | 364 | 365 | 1,200 | 365 |
| 2008-05-22 | 364 | 364 | 363 | 363 | 5,600 | 363 |
| 2008-05-21 | 363 | 363 | 357 | 357 | 7,000 | 357 |
| 2008-05-20 | 363 | 363 | 357 | 362 | 2,800 | 362 |
| 2008-05-19 | 360 | 362 | 360 | 362 | 500 | 362 |
| 2008-05-16 | 364 | 364 | 360 | 360 | 3,900 | 360 |
| 2008-05-15 | 365 | 365 | 364 | 364 | 1,900 | 364 |
| 2008-05-14 | 362 | 365 | 362 | 365 | 2,300 | 365 |
| 2008-05-13 | 351 | 362 | 351 | 362 | 2,100 | 362 |
| 2008-05-12 | 349 | 349 | 347 | 348 | 1,200 | 348 |
| 2008-05-09 | 362 | 362 | 344 | 344 | 2,400 | 344 |
| 2008-05-08 | 362 | 362 | 362 | 362 | 1,400 | 362 |
| 2008-05-07 | 363 | 363 | 362 | 362 | 2,800 | 362 |
| 2008-05-02 | 356 | 361 | 355 | 361 | 5,000 | 361 |
| 2008-05-01 | 358 | 358 | 356 | 356 | 1,900 | 356 |
| 2008-04-30 | 357 | 357 | 356 | 356 | 3,000 | 356 |
| 2008-04-28 | 355 | 357 | 355 | 357 | 2,400 | 357 |
| 2008-04-25 | 350 | 350 | 345 | 350 | 1,900 | 350 |
| 2008-04-24 | 343 | 350 | 343 | 349 | 1,200 | 349 |
| 2008-04-23 | 340 | 343 | 340 | 343 | 1,400 | 343 |
| 2008-04-22 | 350 | 355 | 340 | 340 | 4,900 | 340 |
| 2008-04-21 | 340 | 348 | 340 | 348 | 3,200 | 348 |
| 2008-04-18 | 330 | 335 | 330 | 335 | 2,600 | 335 |
| 2008-04-17 | 328 | 333 | 328 | 333 | 1,500 | 333 |
| 2008-04-16 | 327 | 328 | 327 | 328 | 1,600 | 328 |
| 2008-04-15 | 327 | 327 | 324 | 327 | 1,200 | 327 |
| 2008-04-14 | 327 | 327 | 324 | 327 | 800 | 327 |
| 2008-04-10 | 327 | 328 | 322 | 322 | 1,300 | 322 |
| 2008-04-09 | 327 | 327 | 327 | 327 | 1,300 | 327 |
| 2008-04-08 | 328 | 328 | 320 | 327 | 2,100 | 327 |
| 2008-04-07 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2008-04-04 | 320 | 330 | 310 | 328 | 5,700 | 328 |
| 2008-04-03 | 317 | 317 | 316 | 317 | 1,200 | 317 |
| 2008-04-02 | 330 | 330 | 304 | 317 | 5,500 | 317 |
| 2008-04-01 | 329 | 329 | 329 | 329 | 1,500 | 329 |
| 2008-03-31 | 326 | 329 | 315 | 329 | 5,400 | 329 |
| 2008-03-28 | 326 | 326 | 326 | 326 | 2,400 | 326 |
| 2008-03-27 | 322 | 326 | 322 | 326 | 2,600 | 326 |
| 2008-03-26 | 319 | 322 | 318 | 322 | 1,800 | 322 |
| 2008-03-25 | 313 | 315 | 313 | 315 | 3,600 | 315 |
| 2008-03-24 | 318 | 318 | 313 | 313 | 1,500 | 313 |
| 2008-03-21 | 324 | 324 | 317 | 318 | 4,900 | 318 |
| 2008-03-19 | 310 | 317 | 310 | 317 | 2,500 | 317 |
| 2008-03-18 | 313 | 313 | 306 | 310 | 1,700 | 310 |
| 2008-03-17 | 312 | 312 | 305 | 305 | 1,300 | 305 |
| 2008-03-14 | 312 | 312 | 312 | 312 | 500 | 312 |
| 2008-03-13 | 316 | 316 | 311 | 312 | 3,700 | 312 |
| 2008-03-12 | 316 | 316 | 315 | 316 | 1,300 | 316 |
| 2008-03-11 | 315 | 315 | 314 | 315 | 1,300 | 315 |
| 2008-03-10 | 324 | 324 | 315 | 315 | 1,700 | 315 |
| 2008-03-07 | 314 | 325 | 314 | 325 | 2,100 | 325 |
| 2008-03-06 | 314 | 314 | 311 | 314 | 1,400 | 314 |
| 2008-03-05 | 322 | 322 | 312 | 314 | 2,400 | 314 |
| 2008-03-04 | 324 | 324 | 318 | 322 | 2,800 | 322 |
| 2008-03-03 | 324 | 324 | 320 | 323 | 1,500 | 323 |
| 2008-02-29 | 324 | 324 | 321 | 324 | 2,300 | 324 |
| 2008-02-28 | 323 | 329 | 320 | 324 | 2,800 | 324 |
| 2008-02-27 | 324 | 325 | 322 | 322 | 2,200 | 322 |
| 2008-02-26 | 325 | 325 | 323 | 324 | 1,500 | 324 |
| 2008-02-25 | 330 | 330 | 325 | 325 | 1,600 | 325 |
| 2008-02-21 | 330 | 330 | 330 | 330 | 3,500 | 330 |
| 2008-02-20 | 332 | 332 | 316 | 331 | 3,400 | 331 |
| 2008-02-19 | 328 | 330 | 324 | 330 | 10,700 | 330 |
| 2008-02-18 | 328 | 328 | 328 | 328 | 100 | 328 |
| 2008-02-15 | 315 | 333 | 315 | 333 | 500 | 333 |
| 2008-02-14 | 313 | 320 | 311 | 320 | 1,900 | 320 |
| 2008-02-13 | 309 | 313 | 307 | 313 | 3,300 | 313 |
| 2008-02-12 | 311 | 311 | 310 | 310 | 1,400 | 310 |
| 2008-02-08 | 314 | 314 | 311 | 313 | 1,400 | 313 |
| 2008-02-07 | 310 | 310 | 310 | 310 | 1,100 | 310 |
| 2008-02-06 | 310 | 314 | 310 | 314 | 1,100 | 314 |
| 2008-02-05 | 313 | 314 | 303 | 314 | 5,900 | 314 |
| 2008-02-04 | 319 | 319 | 312 | 313 | 3,100 | 313 |
| 2008-02-01 | 314 | 315 | 310 | 312 | 800 | 312 |
| 2008-01-31 | 307 | 317 | 294 | 300 | 3,700 | 300 |
| 2008-01-29 | 315 | 324 | 306 | 324 | 2,500 | 324 |
| 2008-01-28 | 314 | 322 | 314 | 322 | 400 | 322 |
| 2008-01-25 | 305 | 319 | 305 | 319 | 700 | 319 |
| 2008-01-24 | 303 | 310 | 303 | 305 | 900 | 305 |
| 2008-01-23 | 315 | 317 | 312 | 312 | 1,000 | 312 |
| 2008-01-22 | 328 | 328 | 320 | 320 | 700 | 320 |
| 2008-01-21 | 339 | 339 | 325 | 325 | 4,300 | 325 |
| 2008-01-18 | 323 | 325 | 320 | 325 | 600 | 325 |
| 2008-01-17 | 316 | 330 | 316 | 323 | 2,800 | 323 |
| 2008-01-16 | 301 | 331 | 280 | 321 | 14,500 | 321 |
| 2008-01-15 | 329 | 329 | 326 | 326 | 1,900 | 326 |
| 2008-01-11 | 329 | 330 | 329 | 330 | 2,300 | 330 |
| 2008-01-10 | 328 | 329 | 328 | 329 | 300 | 329 |
| 2008-01-09 | 329 | 329 | 328 | 329 | 500 | 329 |
| 2008-01-08 | 328 | 333 | 328 | 333 | 700 | 333 |
| 2008-01-07 | 327 | 330 | 327 | 330 | 1,200 | 330 |
| 2008-01-04 | 337 | 337 | 329 | 330 | 3,200 | 330 |
分割・併合履歴 ： なし
