8999 グランディハウス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	948,996	957,996	909,999	923,994	569	1,026.66
2005-12-29	1,010,000	1,049,990	909,999	948,996	2,100	1,054.44
2005-12-28	877,995	957,996	875,997	957,996	1,849	1,064.44
2005-12-27	817,002	864,999	797,994	857,997	1,220	953.33
2005-12-26	755,001	819,000	746,001	806,994	1,650	896.66
2005-12-22	729,999	738,999	700,002	735,003	881	816.67
2005-12-21	749,997	808,002	715,995	739,998	3,001	822.22
2005-12-20	700,002	723,996	692,001	720,000	1,125	800
2005-12-19	684,999	727,002	679,995	693,999	1,119	771.11
2005-12-16	684,000	691,002	678,996	681,003	347	756.67
2005-12-15	700,002	717,003	675,000	682,002	1,282	757.78
2005-12-14	677,997	738,999	672,003	718,002	1,916	797.78
2005-12-13	677,997	684,000	665,001	675,999	522	751.11
2005-12-12	686,997	704,997	667,998	672,003	1,400	746.67
2005-12-09	718,002	752,994	669,996	676,998	4,743	752.22
2005-12-08	649,998	700,002	610,002	697,995	2,522	775.55
2005-12-07	670,995	706,995	649,998	659,997	5,511	733.33
2005-12-06	601,002	701,001	583,002	701,001	10,704	778.89

分割・併合履歴： [2013-03-27]1株→3株 [2012-03-28]1株→100株 [2006-03-28]1株→3株