8999 グランディハウス(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
2008-12-3017,70017,70017,40017,6019558.67
2008-12-2916,74917,79916,74917,79922959.33
2008-12-2616,82117,49916,82116,95014456.50
2008-12-2517,15117,34917,00117,15130457.17
2008-12-2416,79116,79116,20016,3506754.50
2008-12-2216,70117,00116,70116,80045956
2008-12-1916,11016,35015,99915,99940653.33
2008-12-1815,86116,10115,84915,99928753.33
2008-12-1715,81015,99915,81015,86116652.87
2008-12-1615,81015,86115,75015,75015552.50
2008-12-1515,71115,99915,69915,75020852.50
2008-12-1215,99915,99915,51915,51915651.73
2008-12-1115,72015,80115,60015,80117252.67
2008-12-1015,60015,90015,54915,69912852.33
2008-12-0915,57015,60015,30915,6009252
2008-12-0815,54915,65115,50115,54910051.83
2008-12-0515,99015,99015,69915,7503652.50
2008-12-0416,10116,10115,50115,50112751.67
2008-12-0316,40116,70116,10116,22118454.07
2008-12-0217,00117,00116,59916,5998855.33
2008-12-0116,95016,95016,80016,8001456
2008-11-2816,73116,95916,73116,95912156.53
2008-11-2716,56016,95916,56016,9592556.53
2008-11-2616,95916,95916,95916,959356.53
2008-11-2517,00117,00116,65017,00130856.67
2008-11-2116,40116,40115,20116,05916753.53
2008-11-2017,28917,28916,10116,65038155.50
2008-11-1916,80017,49016,80017,49061358.30
2008-11-1816,70116,73116,59916,5995455.33
2008-11-1717,00117,79916,50917,00112856.67
2008-11-1417,00117,70016,59917,0105156.70
2008-11-1317,19917,19916,61117,0018056.67
2008-11-1217,03117,10916,62017,1007057
2008-11-1117,37917,37917,01017,1994957.33
2008-11-1017,60117,79917,16917,3798157.93
2008-11-0717,60117,70017,13917,49912658.33
2008-11-0617,79918,45917,60117,60124758.67
2008-11-0517,49917,49916,91116,95914356.53
2008-11-0416,95017,00116,59916,8994556.33
2008-10-3116,41017,00115,99916,80013256
2008-10-3015,90016,50015,69916,2009954
2008-10-2916,52117,49915,80116,29915054.33
2008-10-2816,50016,50015,99916,1496553.83
2008-10-2717,49917,78117,00117,0016856.67
2008-10-2417,49918,20117,30118,00021460
2008-10-2316,44916,44915,99916,2995854.33
2008-10-2216,40117,00116,29916,5008155
2008-10-2115,33916,40115,33916,40111354.67
2008-10-2014,90115,30014,70015,30047451
2008-10-1716,40116,80015,09915,69921852.33
2008-10-1616,20016,20015,69916,20019254
2008-10-1516,40116,80016,20016,70116955.67
2008-10-1415,71115,99915,71115,99943553.33
2008-10-1014,00114,19913,11014,00131246.67
2008-10-0913,80015,09913,80014,60124148.67
2008-10-0815,80115,80114,49914,60138548.67
2008-10-0715,02116,29915,02116,29935754.33
2008-10-0618,60018,69017,00117,01923656.73
2008-10-0318,54018,99918,50118,9996263.33
2008-10-0219,80019,80018,60018,84912062.83
2008-10-0119,89920,01019,40119,50010365
2008-09-3020,30120,30118,99919,70121565.67
2008-09-2922,01122,01120,79920,7995669.33
2008-09-2622,50023,00122,10122,50011275
2008-09-2523,04923,04922,44922,5007475
2008-09-2422,98923,00121,80122,50013375
2008-09-2223,30123,40021,60923,40010378
2008-09-1923,13924,21021,51923,00130376.67
2008-09-1822,70123,30121,80122,83979176.13
2008-09-1720,30120,36120,00120,30112667.67
2008-09-1619,10120,49918,99920,37055467.90
2008-09-1219,50019,98019,50019,50021165
2008-09-1119,40119,50019,17919,1797163.93
2008-09-1019,44919,50018,99919,50019365
2008-09-0919,49119,50018,63019,50024965
2008-09-0818,99919,29018,95118,95113263.17
2008-09-0518,80118,80118,42018,80110862.67
2008-09-0418,99918,99918,80118,95110063.17
2008-09-0319,20019,37118,90918,90911063.03
2008-09-0220,00120,00119,16119,40111064.67
2008-09-0119,46119,46119,11019,1199763.73
2008-08-2919,59919,86019,43119,4496764.83
2008-08-2820,10020,40019,80019,8008366
2008-08-2720,40020,40019,86920,1006167
2008-08-2620,04020,30120,04020,1006667
2008-08-2520,40020,40020,00120,04021466.80
2008-08-2219,80019,80019,50019,7018365.67
2008-08-2119,55119,98919,29919,8002066
2008-08-2019,55119,55119,55119,551565.17
2008-08-1920,00120,00118,99919,50010665
2008-08-1819,71020,01919,70120,01914266.73
2008-08-1521,00021,00019,31119,70121265.67
2008-08-1421,80121,80121,00021,0008470
2008-08-1322,10122,20921,80121,99913973.33
2008-08-1222,20022,20022,10122,1015573.67
2008-08-1122,50022,70122,10122,20012974
2008-08-0822,10122,40121,14122,25110874.17
2008-08-0721,00021,00020,00120,6019568.67
2008-08-0621,20121,50121,00021,00014570
2008-08-0521,50121,51921,45021,5016371.67
2008-08-0421,60022,20021,50121,5014571.67
2008-08-0122,20022,20021,60021,60011072
2008-07-3122,50022,74922,22122,2211274.07
2008-07-3022,89922,91122,01122,80018376
2008-07-2922,70123,00122,70122,8998676.33
2008-07-2822,79123,00122,70122,7499775.83
2008-07-2523,00123,00121,99922,59915975.33
2008-07-2423,00123,00122,50022,85110876.17
2008-07-2323,79923,79923,19923,2593677.53
2008-07-2224,00024,00022,70123,79914179.33
2008-07-1824,39924,39924,00024,29115080.97
2008-07-1724,20124,39924,15024,3995881.33
2008-07-1624,20124,20124,20124,201980.67
2008-07-1524,60024,60024,02124,54016981.80
2008-07-1424,68124,68124,38124,60014082
2008-07-1124,65124,69924,65124,6814582.27
2008-07-1024,50124,69924,50124,6603682.20
2008-07-0924,69924,69924,60024,6993082.33
2008-07-0824,60024,69924,45024,6994682.33
2008-07-0725,59925,59924,21924,60029982
2008-07-0424,21924,69924,21924,3994381.33
2008-07-0324,80124,80124,24924,2495080.83
2008-07-0225,20025,20024,69924,69910682.33
2008-07-0124,50125,29024,50125,2004084
2008-06-3024,21924,39024,21924,3902581.30
2008-06-2724,32125,20024,32124,6994582.33
2008-06-2624,80124,83124,80124,8311582.77
2008-06-2527,96927,99925,05925,07116283.57
2008-06-2425,50026,19925,50026,0015086.67
2008-06-2326,00126,00124,48025,50013485
2008-06-2026,49926,49926,10926,1392187.13
2008-06-1926,60126,60126,49926,4991888.33
2008-06-1826,79026,79026,51126,5415888.47
2008-06-1726,10026,90125,64126,9016089.67
2008-06-1627,30027,30026,40026,90110589.67
2008-06-1327,69927,69927,50127,5012091.67
2008-06-1228,20028,20027,60028,1014093.67
2008-06-1128,40128,59928,40128,4012194.67
2008-06-1028,65928,70128,40128,4014694.67
2008-06-0928,59028,70128,59028,6594695.53
2008-06-0628,98028,98028,59028,5905395.30
2008-06-0528,92029,00128,71028,9894496.63
2008-06-0429,00129,00128,80028,9115196.37
2008-06-0329,00129,09128,91129,0017396.67
2008-06-0228,92929,09128,92029,0791496.93
2008-05-3029,10029,10028,89928,8999296.33
2008-05-2928,89929,10028,70129,1006297
2008-05-2829,10029,15128,89928,8996896.33
2008-05-2729,25029,40029,00129,1008297
2008-05-2629,06129,07028,70128,95010196.50
2008-05-2329,49929,49929,04929,06115696.87
2008-05-2229,00129,00128,65928,9897296.63
2008-05-2129,13929,30129,00129,0199796.73
2008-05-2029,30129,30129,13929,28019997.60
2008-05-1929,21129,30129,19929,30119997.67
2008-05-1629,30129,37929,19929,2119297.37
2008-05-1529,30129,49928,89929,30115497.67
2008-05-1429,49929,49929,10929,27120997.57
2008-05-1330,00030,00029,10929,61953498.73
2008-05-1229,63129,63129,03129,63178198.77
2008-05-0926,60127,00926,60126,63117588.77
2008-05-0825,74026,19925,70126,19910787.33
2008-05-0725,50026,28925,50025,74012485.80
2008-05-0225,20025,80025,20025,4918384.97
2008-05-0125,41925,79125,29925,3116484.37
2008-04-3025,31125,80025,31125,8007186
2008-04-2824,51025,40124,51025,2996884.33
2008-04-2525,50025,50024,80124,8015682.67
2008-04-2424,86125,40124,69924,69910082.33
2008-04-2324,81925,41924,81925,4192784.73
2008-04-2225,59925,80024,80125,0209783.40
2008-04-2125,40126,00125,40125,8007886
2008-04-1825,40125,41924,51925,4018784.67
2008-04-1725,01126,19925,01125,40112984.67
2008-04-1625,10125,49125,10125,2005184
2008-04-1524,51925,50024,51925,29915084.33
2008-04-1424,99925,01124,80124,8015982.67
2008-04-1125,10125,68925,10125,2094484.03
2008-04-1025,89925,95025,70125,7017985.67
2008-04-0925,98926,25025,74926,19911587.33
2008-04-0826,19026,25026,04926,2504187.50
2008-04-0726,19026,25925,89926,25910287.53
2008-04-0426,19926,21126,00126,1009087
2008-04-0326,49927,00026,34926,4998388.33
2008-04-0226,19926,90126,19926,79914189.33
2008-04-0126,49926,60126,00126,19910787.33
2008-03-3126,79927,09926,60126,6104088.70
2008-03-2826,72127,09926,72127,0996190.33
2008-03-2727,05127,20127,00027,0213490.07
2008-03-2627,09028,11026,55927,09914390.33
2008-03-2529,99130,00029,12129,69126198.97
2008-03-2428,10129,70027,99929,70028799
2008-03-2128,01128,10127,41128,10115393.67
2008-03-1928,29028,29027,80128,1493893.83
2008-03-1827,90028,29927,50128,2999494.33
2008-03-1729,28029,28026,51128,29922794.33
2008-03-1429,48129,48129,10029,30110697.67
2008-03-1329,49929,49929,10929,4995098.33
2008-03-1229,91029,97929,31029,79917499.33
2008-03-1129,03129,75129,03129,7514699.17
2008-03-1029,48129,79929,04029,79931699.33
2008-03-0729,88930,99929,19929,49919598.33
2008-03-0629,00130,00028,89929,90123199.67
2008-03-0529,00129,19928,59929,19911397.33
2008-03-0429,40929,40929,06129,15114297.17
2008-03-0329,00129,40028,59929,1995397.33
2008-02-2929,49029,49929,00129,00111696.67
2008-02-2829,55930,00029,40029,49923098.33
2008-02-2729,58029,90129,45129,49929398.33
2008-02-2629,49929,60129,28929,58038398.60
2008-02-2529,99129,99129,28929,28927697.63
2008-02-2229,10929,30129,00129,30112497.67
2008-02-2129,75129,90128,89929,00123896.67
2008-02-2029,90130,00029,10029,45130498.17
2008-02-1930,50130,90029,49029,60159198.67
2008-02-1827,00928,88127,00928,88147496.27
2008-02-1526,75127,00026,52027,00015990
2008-02-1426,49927,09926,49927,00018390
2008-02-1328,59028,59927,00027,09934290.33
2008-02-1229,00129,45128,59928,59925995.33
2008-02-0830,05130,99930,05130,99931103.33
2008-02-0730,54931,35030,54930,75026102.50
2008-02-0631,05031,70130,39931,20059104
2008-02-0532,00132,40031,40132,40084108
2008-02-0432,34933,00031,74932,400108108
2008-02-0131,55132,64931,55131,95091106.50
2008-01-3130,99932,00130,99931,950107106.50
2008-01-3031,50031,59930,90031,200126104
2008-01-2930,30031,50030,30031,200112104
2008-01-2830,24930,50130,09930,09970100.33
2008-01-2531,20031,20030,00030,051169100.17
2008-01-2430,00030,20129,79930,00065100
2008-01-2330,15030,20129,19929,79911099.33
2008-01-2229,49930,00028,77030,000251100
2008-01-2129,70930,00029,70929,9799599.93
2008-01-1828,80030,75028,70130,651274102.17
2008-01-1729,00129,79929,00129,10047297
2008-01-1629,30130,39928,80029,01039496.70
2008-01-1531,65032,75130,50131,500386105
2008-01-1133,35133,39932,34932,850342109.50
2008-01-1032,49933,75032,25033,699363112.33
2008-01-0932,10032,45131,50032,151377107.17
2008-01-0832,04933,00031,70132,499202108.33
2008-01-0733,20133,30031,50032,451247108.17
2008-01-0431,89933,99930,80133,999354113.33

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