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
2008-12-30	17,700	17,700	17,400	17,601	95	58.67
2008-12-29	16,749	17,799	16,749	17,799	229	59.33
2008-12-26	16,821	17,499	16,821	16,950	144	56.50
2008-12-25	17,151	17,349	17,001	17,151	304	57.17
2008-12-24	16,791	16,791	16,200	16,350	67	54.50
2008-12-22	16,701	17,001	16,701	16,800	459	56
2008-12-19	16,110	16,350	15,999	15,999	406	53.33
2008-12-18	15,861	16,101	15,849	15,999	287	53.33
2008-12-17	15,810	15,999	15,810	15,861	166	52.87
2008-12-16	15,810	15,861	15,750	15,750	155	52.50
2008-12-15	15,711	15,999	15,699	15,750	208	52.50
2008-12-12	15,999	15,999	15,519	15,519	156	51.73
2008-12-11	15,720	15,801	15,600	15,801	172	52.67
2008-12-10	15,600	15,900	15,549	15,699	128	52.33
2008-12-09	15,570	15,600	15,309	15,600	92	52
2008-12-08	15,549	15,651	15,501	15,549	100	51.83
2008-12-05	15,990	15,990	15,699	15,750	36	52.50
2008-12-04	16,101	16,101	15,501	15,501	127	51.67
2008-12-03	16,401	16,701	16,101	16,221	184	54.07
2008-12-02	17,001	17,001	16,599	16,599	88	55.33
2008-12-01	16,950	16,950	16,800	16,800	14	56
2008-11-28	16,731	16,959	16,731	16,959	121	56.53
2008-11-27	16,560	16,959	16,560	16,959	25	56.53
2008-11-26	16,959	16,959	16,959	16,959	3	56.53
2008-11-25	17,001	17,001	16,650	17,001	308	56.67
2008-11-21	16,401	16,401	15,201	16,059	167	53.53
2008-11-20	17,289	17,289	16,101	16,650	381	55.50
2008-11-19	16,800	17,490	16,800	17,490	613	58.30
2008-11-18	16,701	16,731	16,599	16,599	54	55.33
2008-11-17	17,001	17,799	16,509	17,001	128	56.67
2008-11-14	17,001	17,700	16,599	17,010	51	56.70
2008-11-13	17,199	17,199	16,611	17,001	80	56.67
2008-11-12	17,031	17,109	16,620	17,100	70	57
2008-11-11	17,379	17,379	17,010	17,199	49	57.33
2008-11-10	17,601	17,799	17,169	17,379	81	57.93
2008-11-07	17,601	17,700	17,139	17,499	126	58.33
2008-11-06	17,799	18,459	17,601	17,601	247	58.67
2008-11-05	17,499	17,499	16,911	16,959	143	56.53
2008-11-04	16,950	17,001	16,599	16,899	45	56.33
2008-10-31	16,410	17,001	15,999	16,800	132	56
2008-10-30	15,900	16,500	15,699	16,200	99	54
2008-10-29	16,521	17,499	15,801	16,299	150	54.33
2008-10-28	16,500	16,500	15,999	16,149	65	53.83
2008-10-27	17,499	17,781	17,001	17,001	68	56.67
2008-10-24	17,499	18,201	17,301	18,000	214	60
2008-10-23	16,449	16,449	15,999	16,299	58	54.33
2008-10-22	16,401	17,001	16,299	16,500	81	55
2008-10-21	15,339	16,401	15,339	16,401	113	54.67
2008-10-20	14,901	15,300	14,700	15,300	474	51
2008-10-17	16,401	16,800	15,099	15,699	218	52.33
2008-10-16	16,200	16,200	15,699	16,200	192	54
2008-10-15	16,401	16,800	16,200	16,701	169	55.67
2008-10-14	15,711	15,999	15,711	15,999	435	53.33
2008-10-10	14,001	14,199	13,110	14,001	312	46.67
2008-10-09	13,800	15,099	13,800	14,601	241	48.67
2008-10-08	15,801	15,801	14,499	14,601	385	48.67
2008-10-07	15,021	16,299	15,021	16,299	357	54.33
2008-10-06	18,600	18,690	17,001	17,019	236	56.73
2008-10-03	18,540	18,999	18,501	18,999	62	63.33
2008-10-02	19,800	19,800	18,600	18,849	120	62.83
2008-10-01	19,899	20,010	19,401	19,500	103	65
2008-09-30	20,301	20,301	18,999	19,701	215	65.67
2008-09-29	22,011	22,011	20,799	20,799	56	69.33
2008-09-26	22,500	23,001	22,101	22,500	112	75
2008-09-25	23,049	23,049	22,449	22,500	74	75
2008-09-24	22,989	23,001	21,801	22,500	133	75
2008-09-22	23,301	23,400	21,609	23,400	103	78
2008-09-19	23,139	24,210	21,519	23,001	303	76.67
2008-09-18	22,701	23,301	21,801	22,839	791	76.13
2008-09-17	20,301	20,361	20,001	20,301	126	67.67
2008-09-16	19,101	20,499	18,999	20,370	554	67.90
2008-09-12	19,500	19,980	19,500	19,500	211	65
2008-09-11	19,401	19,500	19,179	19,179	71	63.93
2008-09-10	19,449	19,500	18,999	19,500	193	65
2008-09-09	19,491	19,500	18,630	19,500	249	65
2008-09-08	18,999	19,290	18,951	18,951	132	63.17
2008-09-05	18,801	18,801	18,420	18,801	108	62.67
2008-09-04	18,999	18,999	18,801	18,951	100	63.17
2008-09-03	19,200	19,371	18,909	18,909	110	63.03
2008-09-02	20,001	20,001	19,161	19,401	110	64.67
2008-09-01	19,461	19,461	19,110	19,119	97	63.73
2008-08-29	19,599	19,860	19,431	19,449	67	64.83
2008-08-28	20,100	20,400	19,800	19,800	83	66
2008-08-27	20,400	20,400	19,869	20,100	61	67
2008-08-26	20,040	20,301	20,040	20,100	66	67
2008-08-25	20,400	20,400	20,001	20,040	214	66.80
2008-08-22	19,800	19,800	19,500	19,701	83	65.67
2008-08-21	19,551	19,989	19,299	19,800	20	66
2008-08-20	19,551	19,551	19,551	19,551	5	65.17
2008-08-19	20,001	20,001	18,999	19,500	106	65
2008-08-18	19,710	20,019	19,701	20,019	142	66.73
2008-08-15	21,000	21,000	19,311	19,701	212	65.67
2008-08-14	21,801	21,801	21,000	21,000	84	70
2008-08-13	22,101	22,209	21,801	21,999	139	73.33
2008-08-12	22,200	22,200	22,101	22,101	55	73.67
2008-08-11	22,500	22,701	22,101	22,200	129	74
2008-08-08	22,101	22,401	21,141	22,251	108	74.17
2008-08-07	21,000	21,000	20,001	20,601	95	68.67
2008-08-06	21,201	21,501	21,000	21,000	145	70
2008-08-05	21,501	21,519	21,450	21,501	63	71.67
2008-08-04	21,600	22,200	21,501	21,501	45	71.67
2008-08-01	22,200	22,200	21,600	21,600	110	72
2008-07-31	22,500	22,749	22,221	22,221	12	74.07
2008-07-30	22,899	22,911	22,011	22,800	183	76
2008-07-29	22,701	23,001	22,701	22,899	86	76.33
2008-07-28	22,791	23,001	22,701	22,749	97	75.83
2008-07-25	23,001	23,001	21,999	22,599	159	75.33
2008-07-24	23,001	23,001	22,500	22,851	108	76.17
2008-07-23	23,799	23,799	23,199	23,259	36	77.53
2008-07-22	24,000	24,000	22,701	23,799	141	79.33
2008-07-18	24,399	24,399	24,000	24,291	150	80.97
2008-07-17	24,201	24,399	24,150	24,399	58	81.33
2008-07-16	24,201	24,201	24,201	24,201	9	80.67
2008-07-15	24,600	24,600	24,021	24,540	169	81.80
2008-07-14	24,681	24,681	24,381	24,600	140	82
2008-07-11	24,651	24,699	24,651	24,681	45	82.27
2008-07-10	24,501	24,699	24,501	24,660	36	82.20
2008-07-09	24,699	24,699	24,600	24,699	30	82.33
2008-07-08	24,600	24,699	24,450	24,699	46	82.33
2008-07-07	25,599	25,599	24,219	24,600	299	82
2008-07-04	24,219	24,699	24,219	24,399	43	81.33
2008-07-03	24,801	24,801	24,249	24,249	50	80.83
2008-07-02	25,200	25,200	24,699	24,699	106	82.33
2008-07-01	24,501	25,290	24,501	25,200	40	84
2008-06-30	24,219	24,390	24,219	24,390	25	81.30
2008-06-27	24,321	25,200	24,321	24,699	45	82.33
2008-06-26	24,801	24,831	24,801	24,831	15	82.77
2008-06-25	27,969	27,999	25,059	25,071	162	83.57
2008-06-24	25,500	26,199	25,500	26,001	50	86.67
2008-06-23	26,001	26,001	24,480	25,500	134	85
2008-06-20	26,499	26,499	26,109	26,139	21	87.13
2008-06-19	26,601	26,601	26,499	26,499	18	88.33
2008-06-18	26,790	26,790	26,511	26,541	58	88.47
2008-06-17	26,100	26,901	25,641	26,901	60	89.67
2008-06-16	27,300	27,300	26,400	26,901	105	89.67
2008-06-13	27,699	27,699	27,501	27,501	20	91.67
2008-06-12	28,200	28,200	27,600	28,101	40	93.67
2008-06-11	28,401	28,599	28,401	28,401	21	94.67
2008-06-10	28,659	28,701	28,401	28,401	46	94.67
2008-06-09	28,590	28,701	28,590	28,659	46	95.53
2008-06-06	28,980	28,980	28,590	28,590	53	95.30
2008-06-05	28,920	29,001	28,710	28,989	44	96.63
2008-06-04	29,001	29,001	28,800	28,911	51	96.37
2008-06-03	29,001	29,091	28,911	29,001	73	96.67
2008-06-02	28,929	29,091	28,920	29,079	14	96.93
2008-05-30	29,100	29,100	28,899	28,899	92	96.33
2008-05-29	28,899	29,100	28,701	29,100	62	97
2008-05-28	29,100	29,151	28,899	28,899	68	96.33
2008-05-27	29,250	29,400	29,001	29,100	82	97
2008-05-26	29,061	29,070	28,701	28,950	101	96.50
2008-05-23	29,499	29,499	29,049	29,061	156	96.87
2008-05-22	29,001	29,001	28,659	28,989	72	96.63
2008-05-21	29,139	29,301	29,001	29,019	97	96.73
2008-05-20	29,301	29,301	29,139	29,280	199	97.60
2008-05-19	29,211	29,301	29,199	29,301	199	97.67
2008-05-16	29,301	29,379	29,199	29,211	92	97.37
2008-05-15	29,301	29,499	28,899	29,301	154	97.67
2008-05-14	29,499	29,499	29,109	29,271	209	97.57
2008-05-13	30,000	30,000	29,109	29,619	534	98.73
2008-05-12	29,631	29,631	29,031	29,631	781	98.77
2008-05-09	26,601	27,009	26,601	26,631	175	88.77
2008-05-08	25,740	26,199	25,701	26,199	107	87.33
2008-05-07	25,500	26,289	25,500	25,740	124	85.80
2008-05-02	25,200	25,800	25,200	25,491	83	84.97
2008-05-01	25,419	25,791	25,299	25,311	64	84.37
2008-04-30	25,311	25,800	25,311	25,800	71	86
2008-04-28	24,510	25,401	24,510	25,299	68	84.33
2008-04-25	25,500	25,500	24,801	24,801	56	82.67
2008-04-24	24,861	25,401	24,699	24,699	100	82.33
2008-04-23	24,819	25,419	24,819	25,419	27	84.73
2008-04-22	25,599	25,800	24,801	25,020	97	83.40
2008-04-21	25,401	26,001	25,401	25,800	78	86
2008-04-18	25,401	25,419	24,519	25,401	87	84.67
2008-04-17	25,011	26,199	25,011	25,401	129	84.67
2008-04-16	25,101	25,491	25,101	25,200	51	84
2008-04-15	24,519	25,500	24,519	25,299	150	84.33
2008-04-14	24,999	25,011	24,801	24,801	59	82.67
2008-04-11	25,101	25,689	25,101	25,209	44	84.03
2008-04-10	25,899	25,950	25,701	25,701	79	85.67
2008-04-09	25,989	26,250	25,749	26,199	115	87.33
2008-04-08	26,190	26,250	26,049	26,250	41	87.50
2008-04-07	26,190	26,259	25,899	26,259	102	87.53
2008-04-04	26,199	26,211	26,001	26,100	90	87
2008-04-03	26,499	27,000	26,349	26,499	83	88.33
2008-04-02	26,199	26,901	26,199	26,799	141	89.33
2008-04-01	26,499	26,601	26,001	26,199	107	87.33
2008-03-31	26,799	27,099	26,601	26,610	40	88.70
2008-03-28	26,721	27,099	26,721	27,099	61	90.33
2008-03-27	27,051	27,201	27,000	27,021	34	90.07
2008-03-26	27,090	28,110	26,559	27,099	143	90.33
2008-03-25	29,991	30,000	29,121	29,691	261	98.97
2008-03-24	28,101	29,700	27,999	29,700	287	99
2008-03-21	28,011	28,101	27,411	28,101	153	93.67
2008-03-19	28,290	28,290	27,801	28,149	38	93.83
2008-03-18	27,900	28,299	27,501	28,299	94	94.33
2008-03-17	29,280	29,280	26,511	28,299	227	94.33
2008-03-14	29,481	29,481	29,100	29,301	106	97.67
2008-03-13	29,499	29,499	29,109	29,499	50	98.33
2008-03-12	29,910	29,979	29,310	29,799	174	99.33
2008-03-11	29,031	29,751	29,031	29,751	46	99.17
2008-03-10	29,481	29,799	29,040	29,799	316	99.33
2008-03-07	29,889	30,999	29,199	29,499	195	98.33
2008-03-06	29,001	30,000	28,899	29,901	231	99.67
2008-03-05	29,001	29,199	28,599	29,199	113	97.33
2008-03-04	29,409	29,409	29,061	29,151	142	97.17
2008-03-03	29,001	29,400	28,599	29,199	53	97.33
2008-02-29	29,490	29,499	29,001	29,001	116	96.67
2008-02-28	29,559	30,000	29,400	29,499	230	98.33
2008-02-27	29,580	29,901	29,451	29,499	293	98.33
2008-02-26	29,499	29,601	29,289	29,580	383	98.60
2008-02-25	29,991	29,991	29,289	29,289	276	97.63
2008-02-22	29,109	29,301	29,001	29,301	124	97.67
2008-02-21	29,751	29,901	28,899	29,001	238	96.67
2008-02-20	29,901	30,000	29,100	29,451	304	98.17
2008-02-19	30,501	30,900	29,490	29,601	591	98.67
2008-02-18	27,009	28,881	27,009	28,881	474	96.27
2008-02-15	26,751	27,000	26,520	27,000	159	90
2008-02-14	26,499	27,099	26,499	27,000	183	90
2008-02-13	28,590	28,599	27,000	27,099	342	90.33
2008-02-12	29,001	29,451	28,599	28,599	259	95.33
2008-02-08	30,051	30,999	30,051	30,999	31	103.33
2008-02-07	30,549	31,350	30,549	30,750	26	102.50
2008-02-06	31,050	31,701	30,399	31,200	59	104
2008-02-05	32,001	32,400	31,401	32,400	84	108
2008-02-04	32,349	33,000	31,749	32,400	108	108
2008-02-01	31,551	32,649	31,551	31,950	91	106.50
2008-01-31	30,999	32,001	30,999	31,950	107	106.50
2008-01-30	31,500	31,599	30,900	31,200	126	104
2008-01-29	30,300	31,500	30,300	31,200	112	104
2008-01-28	30,249	30,501	30,099	30,099	70	100.33
2008-01-25	31,200	31,200	30,000	30,051	169	100.17
2008-01-24	30,000	30,201	29,799	30,000	65	100
2008-01-23	30,150	30,201	29,199	29,799	110	99.33
2008-01-22	29,499	30,000	28,770	30,000	251	100
2008-01-21	29,709	30,000	29,709	29,979	95	99.93
2008-01-18	28,800	30,750	28,701	30,651	274	102.17
2008-01-17	29,001	29,799	29,001	29,100	472	97
2008-01-16	29,301	30,399	28,800	29,010	394	96.70
2008-01-15	31,650	32,751	30,501	31,500	386	105
2008-01-11	33,351	33,399	32,349	32,850	342	109.50
2008-01-10	32,499	33,750	32,250	33,699	363	112.33
2008-01-09	32,100	32,451	31,500	32,151	377	107.17
2008-01-08	32,049	33,000	31,701	32,499	202	108.33
2008-01-07	33,201	33,300	31,500	32,451	247	108.17
2008-01-04	31,899	33,999	30,801	33,999	354	113.33

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30