2976 日本グランデ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 736 | 737 | 730 | 737 | 300 | 737 |
| 2022-12-29 | - | - | - | 713 | - | 713 |
| 2022-12-28 | 713 | 713 | 713 | 713 | 100 | 713 |
| 2022-12-27 | - | - | - | 720 | - | 720 |
| 2022-12-26 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2022-12-23 | 739 | 739 | 724 | 724 | 200 | 724 |
| 2022-12-22 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2022-12-21 | - | - | - | 711 | - | 711 |
| 2022-12-20 | 723 | 723 | 711 | 711 | 700 | 711 |
| 2022-12-19 | 722 | 722 | 720 | 720 | 200 | 720 |
| 2022-12-16 | 712 | 722 | 712 | 722 | 300 | 722 |
| 2022-12-15 | 722 | 722 | 711 | 711 | 400 | 711 |
| 2022-12-14 | 708 | 722 | 708 | 722 | 300 | 722 |
| 2022-12-13 | - | - | - | 706 | - | 706 |
| 2022-12-12 | - | - | - | 706 | - | 706 |
| 2022-12-09 | 707 | 707 | 706 | 706 | 700 | 706 |
| 2022-12-08 | 706 | 706 | 706 | 706 | 200 | 706 |
| 2022-12-07 | - | - | - | 710 | - | 710 |
| 2022-12-06 | 704 | 710 | 704 | 710 | 600 | 710 |
| 2022-12-05 | 719 | 719 | 719 | 719 | 100 | 719 |
| 2022-12-02 | 720 | 725 | 719 | 719 | 300 | 719 |
| 2022-12-01 | - | - | - | 726 | - | 726 |
| 2022-11-30 | 730 | 730 | 726 | 726 | 700 | 726 |
| 2022-11-29 | - | - | - | 730 | - | 730 |
| 2022-11-28 | 729 | 730 | 729 | 730 | 400 | 730 |
| 2022-11-25 | 710 | 729 | 710 | 729 | 400 | 729 |
| 2022-11-24 | - | - | - | 729 | - | 729 |
| 2022-11-22 | - | - | - | 729 | - | 729 |
| 2022-11-21 | - | - | - | 729 | - | 729 |
| 2022-11-18 | - | - | - | 729 | - | 729 |
| 2022-11-17 | 720 | 730 | 720 | 729 | 300 | 729 |
| 2022-11-16 | 708 | 708 | 693 | 708 | 1,400 | 708 |
| 2022-11-15 | 710 | 710 | 690 | 698 | 1,200 | 698 |
| 2022-11-14 | 710 | 740 | 695 | 740 | 1,300 | 740 |
| 2022-11-11 | 710 | 710 | 695 | 698 | 1,200 | 698 |
| 2022-11-10 | 714 | 714 | 700 | 710 | 1,200 | 710 |
| 2022-11-09 | 712 | 714 | 706 | 714 | 1,000 | 714 |
| 2022-11-08 | 714 | 715 | 710 | 715 | 800 | 715 |
| 2022-11-07 | 726 | 726 | 713 | 713 | 1,100 | 713 |
| 2022-11-04 | 731 | 731 | 726 | 726 | 600 | 726 |
| 2022-11-02 | - | - | - | 741 | - | 741 |
| 2022-11-01 | - | - | - | 741 | - | 741 |
| 2022-10-31 | 741 | 741 | 741 | 741 | 100 | 741 |
| 2022-10-28 | - | - | - | 729 | - | 729 |
| 2022-10-27 | - | - | - | 729 | - | 729 |
| 2022-10-26 | 728 | 729 | 728 | 729 | 200 | 729 |
| 2022-10-25 | 729 | 729 | 729 | 729 | 100 | 729 |
| 2022-10-24 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2022-10-21 | 727 | 727 | 727 | 727 | 300 | 727 |
| 2022-10-20 | 728 | 728 | 727 | 727 | 300 | 727 |
| 2022-10-19 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2022-10-18 | 750 | 750 | 740 | 740 | 500 | 740 |
| 2022-10-17 | 751 | 751 | 751 | 751 | 600 | 751 |
| 2022-10-14 | 754 | 754 | 753 | 753 | 300 | 753 |
| 2022-10-13 | 735 | 735 | 735 | 735 | 300 | 735 |
| 2022-10-12 | - | - | - | 756 | - | 756 |
| 2022-10-11 | 756 | 756 | 756 | 756 | 700 | 756 |
| 2022-10-07 | 756 | 756 | 751 | 756 | 400 | 756 |
| 2022-10-06 | - | - | - | 762 | - | 762 |
| 2022-10-05 | - | - | - | 762 | - | 762 |
| 2022-10-04 | 762 | 762 | 762 | 762 | 100 | 762 |
| 2022-10-03 | 732 | 732 | 732 | 732 | 100 | 732 |
| 2022-09-30 | 759 | 759 | 759 | 759 | 600 | 759 |
| 2022-09-29 | - | - | - | 760 | - | 760 |
| 2022-09-28 | - | - | - | 760 | - | 760 |
| 2022-09-27 | - | - | - | 760 | - | 760 |
| 2022-09-26 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2022-09-22 | 726 | 763 | 726 | 763 | 400 | 763 |
| 2022-09-21 | 723 | 728 | 717 | 725 | 2,300 | 725 |
| 2022-09-20 | 775 | 775 | 757 | 758 | 700 | 758 |
| 2022-09-16 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2022-09-15 | 782 | 785 | 780 | 780 | 1,100 | 780 |
| 2022-09-14 | 751 | 795 | 749 | 795 | 2,000 | 795 |
| 2022-09-13 | 720 | 720 | 706 | 706 | 700 | 706 |
| 2022-09-12 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2022-09-09 | 714 | 718 | 714 | 718 | 200 | 718 |
| 2022-09-08 | - | - | - | 710 | - | 710 |
| 2022-09-07 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2022-09-06 | 709 | 710 | 709 | 710 | 600 | 710 |
| 2022-09-05 | - | - | - | 727 | - | 727 |
| 2022-09-02 | 727 | 727 | 727 | 727 | 100 | 727 |
| 2022-09-01 | 720 | 720 | 710 | 710 | 1,100 | 710 |
| 2022-08-31 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2022-08-30 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2022-08-29 | 719 | 719 | 719 | 719 | 100 | 719 |
| 2022-08-26 | 718 | 718 | 718 | 718 | 100 | 718 |
| 2022-08-25 | - | - | - | 714 | - | 714 |
| 2022-08-24 | 714 | 714 | 714 | 714 | 500 | 714 |
| 2022-08-23 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2022-08-22 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2022-08-19 | 706 | 710 | 705 | 710 | 500 | 710 |
| 2022-08-18 | 706 | 720 | 706 | 720 | 600 | 720 |
| 2022-08-17 | 705 | 725 | 705 | 725 | 500 | 725 |
| 2022-08-16 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2022-08-15 | 704 | 704 | 700 | 700 | 400 | 700 |
| 2022-08-12 | 690 | 704 | 690 | 703 | 1,700 | 703 |
| 2022-08-10 | 690 | 690 | 680 | 690 | 4,400 | 690 |
| 2022-08-09 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2022-08-08 | 720 | 721 | 720 | 721 | 900 | 721 |
| 2022-08-05 | 701 | 720 | 700 | 720 | 900 | 720 |
| 2022-08-04 | - | - | - | 715 | - | 715 |
| 2022-08-03 | 700 | 715 | 700 | 715 | 900 | 715 |
| 2022-08-02 | 702 | 702 | 700 | 700 | 500 | 700 |
| 2022-08-01 | 700 | 700 | 700 | 700 | 400 | 700 |
| 2022-07-29 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2022-07-28 | 700 | 700 | 700 | 700 | 600 | 700 |
| 2022-07-27 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2022-07-26 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2022-07-25 | 713 | 713 | 713 | 713 | 200 | 713 |
| 2022-07-22 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2022-07-21 | 700 | 700 | 700 | 700 | 400 | 700 |
| 2022-07-20 | 700 | 701 | 700 | 701 | 800 | 701 |
| 2022-07-19 | - | - | - | 700 | - | 700 |
| 2022-07-15 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2022-07-14 | 700 | 700 | 700 | 700 | 300 | 700 |
| 2022-07-13 | 705 | 705 | 698 | 698 | 1,500 | 698 |
| 2022-07-12 | 702 | 714 | 702 | 714 | 200 | 714 |
| 2022-07-11 | 705 | 705 | 705 | 705 | 700 | 705 |
| 2022-07-08 | 715 | 715 | 715 | 715 | 500 | 715 |
| 2022-07-07 | - | - | - | 728 | - | 728 |
| 2022-07-06 | - | - | - | 728 | - | 728 |
| 2022-07-05 | - | - | - | 728 | - | 728 |
| 2022-07-04 | 728 | 728 | 728 | 728 | 400 | 728 |
| 2022-07-01 | 714 | 714 | 714 | 714 | 400 | 714 |
| 2022-06-30 | 717 | 717 | 715 | 715 | 600 | 715 |
| 2022-06-29 | 716 | 717 | 716 | 717 | 200 | 717 |
| 2022-06-28 | 704 | 717 | 702 | 717 | 700 | 717 |
| 2022-06-27 | - | - | - | 719 | - | 719 |
| 2022-06-24 | - | - | - | 719 | - | 719 |
| 2022-06-23 | 719 | 719 | 719 | 719 | 100 | 719 |
| 2022-06-22 | - | - | - | 710 | - | 710 |
| 2022-06-21 | - | - | - | 710 | - | 710 |
| 2022-06-20 | - | - | - | 710 | - | 710 |
| 2022-06-17 | 702 | 710 | 702 | 710 | 200 | 710 |
| 2022-06-16 | - | - | - | 725 | - | 725 |
| 2022-06-15 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2022-06-14 | - | - | - | 703 | - | 703 |
| 2022-06-13 | 710 | 710 | 703 | 703 | 600 | 703 |
| 2022-06-10 | - | - | - | 719 | - | 719 |
| 2022-06-09 | 719 | 719 | 719 | 719 | 100 | 719 |
| 2022-06-08 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2022-06-07 | 720 | 723 | 710 | 710 | 300 | 710 |
| 2022-06-06 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2022-06-03 | - | - | - | 707 | - | 707 |
| 2022-06-02 | 700 | 707 | 700 | 707 | 200 | 707 |
| 2022-06-01 | 706 | 707 | 706 | 707 | 700 | 707 |
| 2022-05-31 | - | - | - | 689 | - | 689 |
| 2022-05-30 | - | - | - | 689 | - | 689 |
| 2022-05-27 | 689 | 689 | 689 | 689 | 300 | 689 |
| 2022-05-26 | - | - | - | 698 | - | 698 |
| 2022-05-25 | 690 | 698 | 690 | 698 | 200 | 698 |
| 2022-05-24 | 695 | 695 | 689 | 689 | 200 | 689 |
| 2022-05-23 | 689 | 689 | 689 | 689 | 200 | 689 |
| 2022-05-20 | - | - | - | 689 | - | 689 |
| 2022-05-19 | 691 | 691 | 687 | 689 | 700 | 689 |
| 2022-05-18 | 689 | 699 | 689 | 699 | 800 | 699 |
| 2022-05-17 | 700 | 700 | 685 | 700 | 3,500 | 700 |
| 2022-05-16 | 720 | 720 | 694 | 700 | 1,800 | 700 |
| 2022-05-13 | 701 | 725 | 701 | 725 | 400 | 725 |
| 2022-05-12 | 707 | 709 | 701 | 701 | 900 | 701 |
| 2022-05-11 | 707 | 707 | 707 | 707 | 100 | 707 |
| 2022-05-10 | 720 | 720 | 718 | 718 | 300 | 718 |
| 2022-05-09 | - | - | - | 721 | - | 721 |
| 2022-05-06 | - | - | - | 721 | - | 721 |
| 2022-05-02 | - | - | - | 721 | - | 721 |
| 2022-04-28 | 721 | 721 | 721 | 721 | 200 | 721 |
| 2022-04-27 | 725 | 725 | 725 | 725 | 300 | 725 |
| 2022-04-26 | - | - | - | 758 | - | 758 |
| 2022-04-25 | 724 | 758 | 724 | 758 | 300 | 758 |
| 2022-04-22 | - | - | - | 731 | - | 731 |
| 2022-04-21 | 721 | 731 | 721 | 731 | 500 | 731 |
| 2022-04-20 | 721 | 721 | 721 | 721 | 200 | 721 |
| 2022-04-19 | - | - | - | 710 | - | 710 |
| 2022-04-18 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2022-04-15 | - | - | - | 712 | - | 712 |
| 2022-04-14 | 711 | 712 | 711 | 712 | 200 | 712 |
| 2022-04-13 | - | - | - | 705 | - | 705 |
| 2022-04-12 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2022-04-11 | 705 | 710 | 705 | 710 | 200 | 710 |
| 2022-04-08 | 709 | 709 | 705 | 705 | 700 | 705 |
| 2022-04-07 | 720 | 720 | 717 | 717 | 300 | 717 |
| 2022-04-06 | 724 | 724 | 724 | 724 | 200 | 724 |
| 2022-04-05 | 724 | 724 | 718 | 718 | 500 | 718 |
| 2022-04-04 | 724 | 724 | 718 | 724 | 1,000 | 724 |
| 2022-04-01 | 735 | 735 | 728 | 728 | 300 | 728 |
| 2022-03-31 | 718 | 730 | 718 | 730 | 1,200 | 730 |
| 2022-03-30 | 717 | 727 | 706 | 726 | 2,200 | 726 |
| 2022-03-29 | 780 | 780 | 773 | 780 | 1,100 | 780 |
| 2022-03-28 | 805 | 808 | 785 | 785 | 2,000 | 785 |
| 2022-03-25 | 798 | 800 | 782 | 800 | 2,300 | 800 |
| 2022-03-24 | 793 | 798 | 793 | 798 | 700 | 798 |
| 2022-03-23 | 795 | 795 | 790 | 793 | 800 | 793 |
| 2022-03-22 | 785 | 795 | 780 | 795 | 1,000 | 795 |
| 2022-03-18 | 784 | 785 | 784 | 785 | 700 | 785 |
| 2022-03-17 | 770 | 784 | 769 | 784 | 1,000 | 784 |
| 2022-03-16 | 791 | 791 | 771 | 771 | 400 | 771 |
| 2022-03-15 | 776 | 791 | 776 | 791 | 300 | 791 |
| 2022-03-14 | 776 | 776 | 776 | 776 | 200 | 776 |
| 2022-03-11 | 776 | 776 | 776 | 776 | 100 | 776 |
| 2022-03-10 | - | - | - | 769 | - | 769 |
| 2022-03-09 | 777 | 777 | 769 | 769 | 300 | 769 |
| 2022-03-08 | 772 | 797 | 770 | 777 | 1,000 | 777 |
| 2022-03-07 | 795 | 795 | 775 | 775 | 600 | 775 |
| 2022-03-04 | 774 | 777 | 771 | 777 | 400 | 777 |
| 2022-03-03 | 759 | 788 | 759 | 770 | 1,400 | 770 |
| 2022-03-02 | 756 | 789 | 756 | 789 | 200 | 789 |
| 2022-03-01 | 781 | 794 | 779 | 779 | 1,000 | 779 |
| 2022-02-28 | 780 | 795 | 780 | 790 | 600 | 790 |
| 2022-02-25 | 750 | 752 | 750 | 750 | 800 | 750 |
| 2022-02-24 | 755 | 755 | 731 | 731 | 1,200 | 731 |
| 2022-02-22 | - | - | - | 770 | - | 770 |
| 2022-02-21 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2022-02-18 | - | - | - | 770 | - | 770 |
| 2022-02-17 | 757 | 791 | 757 | 770 | 300 | 770 |
| 2022-02-16 | - | - | - | 756 | - | 756 |
| 2022-02-15 | 770 | 770 | 756 | 756 | 600 | 756 |
| 2022-02-14 | 775 | 779 | 775 | 775 | 700 | 775 |
| 2022-02-10 | 772 | 775 | 772 | 775 | 400 | 775 |
| 2022-02-09 | 774 | 774 | 774 | 774 | 300 | 774 |
| 2022-02-08 | - | - | - | 763 | - | 763 |
| 2022-02-07 | 763 | 763 | 763 | 763 | 100 | 763 |
| 2022-02-04 | 753 | 753 | 753 | 753 | 100 | 753 |
| 2022-02-03 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2022-02-02 | - | - | - | 755 | - | 755 |
| 2022-02-01 | 780 | 780 | 755 | 755 | 300 | 755 |
| 2022-01-31 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2022-01-28 | 780 | 780 | 757 | 760 | 300 | 760 |
| 2022-01-27 | 782 | 782 | 756 | 756 | 800 | 756 |
| 2022-01-26 | 782 | 782 | 782 | 782 | 100 | 782 |
| 2022-01-25 | 765 | 777 | 765 | 770 | 300 | 770 |
| 2022-01-24 | 748 | 750 | 745 | 750 | 1,400 | 750 |
| 2022-01-21 | 765 | 765 | 748 | 748 | 600 | 748 |
| 2022-01-20 | 752 | 752 | 752 | 752 | 500 | 752 |
| 2022-01-19 | - | - | - | 798 | - | 798 |
| 2022-01-18 | - | - | - | 798 | - | 798 |
| 2022-01-17 | 783 | 798 | 783 | 798 | 700 | 798 |
| 2022-01-14 | 753 | 753 | 753 | 753 | 100 | 753 |
| 2022-01-13 | 753 | 760 | 753 | 760 | 300 | 760 |
| 2022-01-12 | 761 | 761 | 760 | 760 | 300 | 760 |
| 2022-01-11 | 799 | 799 | 761 | 761 | 200 | 761 |
| 2022-01-07 | 730 | 810 | 730 | 810 | 1,700 | 810 |
| 2022-01-06 | 735 | 735 | 730 | 730 | 500 | 730 |
| 2022-01-05 | 740 | 740 | 735 | 735 | 1,100 | 735 |
| 2022-01-04 | 740 | 740 | 740 | 740 | 1,000 | 740 |
分割・併合履歴 ： なし