8999 グランディハウス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	46,749	47,349	46,701	47,349	77	157.83
2011-12-29	46,701	47,451	46,500	47,451	27	158.17
2011-12-28	46,101	46,551	46,050	46,500	58	155
2011-12-27	46,599	46,599	46,050	46,101	66	153.67
2011-12-26	46,200	46,950	46,200	46,899	154	156.33
2011-12-22	46,500	46,599	46,200	46,599	77	155.33
2011-12-21	46,500	46,701	46,200	46,701	44	155.67
2011-12-20	45,999	46,149	45,999	46,149	31	153.83
2011-12-19	45,600	46,299	45,600	46,149	119	153.83
2011-12-16	46,149	46,500	45,501	45,600	47	152
2011-12-15	46,749	46,749	45,900	46,149	56	153.83
2011-12-14	46,899	46,899	45,600	46,701	55	155.67
2011-12-13	45,750	47,301	45,651	46,800	271	156
2011-12-12	45,300	45,750	45,249	45,600	63	152
2011-12-09	45,150	45,399	44,901	45,150	86	150.50
2011-12-08	45,501	45,750	45,000	45,750	65	152.50
2011-12-07	45,099	45,801	45,099	45,501	35	151.67
2011-12-06	46,299	46,299	45,000	45,000	131	150
2011-12-05	46,950	47,001	46,299	46,299	72	154.33
2011-12-02	47,700	47,799	46,299	46,950	203	156.50
2011-12-01	47,550	47,550	46,050	47,001	294	156.67
2011-11-30	45,951	48,501	44,550	46,851	991	156.17
2011-11-29	41,199	42,201	41,199	42,051	61	140.17
2011-11-28	41,400	42,249	41,400	41,499	10	138.33
2011-11-25	42,201	42,450	41,799	42,201	70	140.67
2011-11-24	42,000	42,201	41,901	42,201	22	140.67
2011-11-22	42,000	42,249	41,751	42,249	24	140.83
2011-11-21	41,799	42,000	41,349	41,850	14	139.50
2011-11-18	42,000	42,000	41,151	41,700	25	139
2011-11-17	41,700	42,099	41,700	42,099	17	140.33
2011-11-16	42,999	42,999	42,399	42,399	4	141.33
2011-11-15	42,549	42,999	42,549	42,951	17	143.17
2011-11-14	42,600	43,149	42,600	42,600	5	142
2011-11-11	43,200	43,200	42,399	43,149	8	143.83
2011-11-10	43,200	43,200	43,149	43,200	4	144
2011-11-09	43,899	44,400	42,099	43,899	31	146.33
2011-11-08	44,799	44,799	43,800	44,400	33	148
2011-11-07	43,599	45,000	43,599	45,000	58	150
2011-11-04	44,199	44,199	43,500	43,599	26	145.33
2011-11-02	43,500	43,701	42,801	43,500	31	145
2011-11-01	43,950	44,001	43,401	43,449	67	144.83
2011-10-31	42,750	43,200	42,750	43,200	58	144
2011-10-28	42,549	42,750	42,051	42,501	24	141.67
2011-10-27	42,000	42,501	41,799	42,501	24	141.67
2011-10-26	42,150	42,150	42,051	42,051	9	140.17
2011-10-25	42,999	42,999	42,150	42,150	64	140.50
2011-10-24	42,300	42,699	42,099	42,651	56	142.17
2011-10-21	41,499	42,000	41,499	42,000	25	140
2011-10-20	41,700	42,000	41,400	41,400	30	138
2011-10-19	42,300	42,501	41,901	41,901	32	139.67
2011-10-18	42,351	42,399	42,351	42,399	7	141.33
2011-10-17	42,351	42,399	42,351	42,399	11	141.33
2011-10-14	42,201	42,351	41,400	42,351	37	141.17
2011-10-13	42,201	42,501	41,901	42,501	56	141.67
2011-10-12	41,700	42,201	41,700	42,201	4	140.67
2011-10-11	41,400	42,249	41,199	41,601	32	138.67
2011-10-07	41,751	42,000	41,751	41,949	3	139.83
2011-10-06	41,751	42,000	41,100	41,451	17	138.17
2011-10-05	41,499	42,249	41,199	41,199	63	137.33
2011-10-04	42,501	42,501	40,899	41,901	76	139.67
2011-10-03	41,799	42,249	41,349	42,201	130	140.67
2011-09-30	40,899	41,601	40,599	41,601	63	138.67
2011-09-29	40,800	41,499	40,299	41,199	71	137.33
2011-09-28	41,751	41,751	41,001	41,499	26	138.33
2011-09-27	41,001	41,499	40,899	41,499	36	138.33
2011-09-26	42,249	42,249	40,251	41,001	79	136.67
2011-09-22	42,000	42,201	41,601	41,601	89	138.67
2011-09-21	41,799	42,249	41,799	42,201	19	140.67
2011-09-20	42,501	42,501	41,499	42,300	140	141
2011-09-16	42,000	42,501	41,499	42,501	58	141.67
2011-09-15	42,399	42,999	42,000	42,000	65	140
2011-09-14	42,000	42,399	41,949	42,399	112	141.33
2011-09-13	41,400	42,000	41,400	42,000	38	140
2011-09-12	41,751	41,751	41,100	41,400	56	138
2011-09-09	42,099	42,099	41,799	42,051	14	140.17
2011-09-08	42,501	42,501	42,201	42,249	11	140.83
2011-09-07	42,951	42,951	42,150	42,150	17	140.50
2011-09-06	42,750	42,801	42,501	42,600	52	142
2011-09-05	43,149	43,149	42,849	42,900	7	143
2011-09-02	43,701	43,701	43,200	43,200	38	144
2011-09-01	43,551	44,049	43,551	43,950	38	146.50
2011-08-31	42,999	43,299	42,999	43,299	25	144.33
2011-08-30	43,500	43,500	42,999	42,999	36	143.33
2011-08-29	42,300	42,900	42,300	42,900	59	143
2011-08-26	42,501	42,600	42,300	42,300	29	141
2011-08-25	42,651	42,801	42,501	42,501	109	141.67
2011-08-24	42,099	42,750	41,250	42,201	25	140.67
2011-08-23	42,000	42,249	41,649	42,201	64	140.67
2011-08-22	42,699	43,299	41,649	41,850	63	139.50
2011-08-19	43,101	43,401	42,600	43,401	38	144.67
2011-08-18	43,800	44,499	43,500	43,500	21	145
2011-08-17	44,151	44,499	43,800	44,400	9	148
2011-08-16	44,949	44,949	44,100	44,400	78	148
2011-08-15	43,950	44,700	43,599	44,700	12	149
2011-08-12	44,400	44,400	43,200	43,800	29	146
2011-08-11	44,499	44,499	43,251	43,899	40	146.33
2011-08-10	45,000	45,000	44,199	44,700	22	149
2011-08-09	44,001	44,001	41,100	43,800	117	146
2011-08-08	45,300	45,300	44,100	44,751	86	149.17
2011-08-05	44,949	45,300	44,499	45,300	123	151
2011-08-04	45,651	46,500	45,501	46,149	175	153.83
2011-08-03	45,000	45,000	44,199	44,949	31	149.83
2011-08-02	45,699	45,699	45,201	45,501	60	151.67
2011-08-01	44,601	45,099	44,601	45,000	61	150
2011-07-29	45,099	45,099	44,499	45,099	37	150.33
2011-07-28	45,150	45,150	44,601	45,099	60	150.33
2011-07-27	45,849	45,900	45,501	45,849	11	152.83
2011-07-26	45,750	46,299	45,600	45,849	32	152.83
2011-07-25	46,599	46,599	45,351	45,750	92	152.50
2011-07-22	45,999	45,999	45,300	45,999	80	153.33
2011-07-21	45,099	45,801	45,000	45,801	79	152.67
2011-07-20	45,351	46,101	45,300	45,801	44	152.67
2011-07-19	45,600	45,849	44,901	45,849	47	152.83
2011-07-15	45,999	45,999	45,300	45,951	29	153.17
2011-07-14	46,299	46,299	45,549	45,651	85	152.17
2011-07-13	45,300	46,500	45,300	46,500	45	155
2011-07-12	47,001	47,001	45,999	45,999	42	153.33
2011-07-11	47,451	47,499	46,551	47,451	82	158.17
2011-07-08	48,000	48,201	46,149	48,201	338	160.67
2011-07-07	45,999	46,101	45,399	45,900	64	153
2011-07-06	45,999	46,299	45,750	46,299	57	154.33
2011-07-05	45,999	46,101	45,600	45,699	65	152.33
2011-07-04	45,801	46,401	45,099	45,849	98	152.83
2011-07-01	45,099	45,351	44,949	45,099	94	150.33
2011-06-30	44,901	45,099	44,199	45,099	30	150.33
2011-06-29	45,249	45,351	44,001	44,901	70	149.67
2011-06-28	45,051	45,549	44,649	44,751	53	149.17
2011-06-27	44,901	45,951	44,901	45,549	8	151.83
2011-06-24	46,500	46,500	44,499	45,600	137	152
2011-06-23	43,200	44,649	43,101	44,400	39	148
2011-06-22	42,801	43,299	42,699	43,101	50	143.67
2011-06-21	42,351	42,849	42,351	42,849	10	142.83
2011-06-20	42,501	43,101	42,300	42,351	27	141.17
2011-06-17	42,501	42,999	42,300	42,501	95	141.67
2011-06-16	42,900	42,900	42,351	42,351	25	141.17
2011-06-15	43,200	43,200	42,201	42,951	86	143.17
2011-06-14	43,101	43,101	42,501	43,101	31	143.67
2011-06-13	43,101	43,101	42,150	42,699	34	142.33
2011-06-10	42,351	43,401	42,351	42,600	38	142
2011-06-09	42,549	42,999	42,399	42,750	78	142.50
2011-06-08	43,401	43,401	42,549	42,999	18	143.33
2011-06-07	42,150	43,101	42,099	43,101	71	143.67
2011-06-06	43,401	43,401	42,201	42,249	60	140.83
2011-06-03	43,500	43,500	42,801	42,999	26	143.33
2011-06-02	44,649	44,649	43,101	44,001	85	146.67
2011-06-01	43,449	44,001	43,449	43,950	36	146.50
2011-05-31	42,600	43,500	42,501	43,449	76	144.83
2011-05-30	42,999	42,999	42,801	42,999	48	143.33
2011-05-27	43,551	44,001	42,501	43,050	34	143.50
2011-05-26	44,700	45,300	44,100	44,100	21	147
2011-05-25	45,651	45,651	44,100	45,000	101	150
2011-05-24	43,749	44,400	43,500	44,250	15	147.50
2011-05-23	44,451	44,451	43,749	43,800	51	146
2011-05-20	44,400	45,150	44,400	44,451	31	148.17
2011-05-19	44,349	45,150	44,301	44,349	138	147.83
2011-05-18	42,999	43,851	42,999	43,650	62	145.50
2011-05-17	42,801	43,701	42,801	42,999	73	143.33
2011-05-16	44,100	44,700	42,201	43,350	95	144.50
2011-05-13	45,150	45,201	44,049	44,799	156	149.33
2011-05-12	46,350	46,899	45,201	45,501	165	151.67
2011-05-11	48,801	48,999	47,100	47,751	181	159.17
2011-05-10	49,200	49,200	47,901	48,399	258	161.33
2011-05-09	45,501	46,800	45,501	46,401	166	154.67
2011-05-06	43,500	44,799	42,900	44,799	245	149.33
2011-05-02	42,000	43,749	41,901	43,749	153	145.83
2011-04-28	41,550	42,450	41,550	41,550	69	138.50
2011-04-27	41,700	42,750	41,301	41,751	153	139.17
2011-04-26	42,699	42,699	41,901	42,351	63	141.17
2011-04-25	42,399	42,699	42,099	42,099	113	140.33
2011-04-22	42,801	42,801	42,000	42,201	72	140.67
2011-04-21	42,300	42,900	41,799	42,351	66	141.17
2011-04-20	42,801	42,900	41,949	42,399	137	141.33
2011-04-19	43,500	43,500	42,600	42,801	122	142.67
2011-04-18	42,849	42,999	42,300	42,600	119	142
2011-04-15	42,501	42,900	41,949	42,900	53	143
2011-04-14	42,099	42,450	42,099	42,450	21	141.50
2011-04-13	41,250	42,849	41,250	42,399	80	141.33
2011-04-12	42,801	42,801	41,499	41,949	130	139.83
2011-04-11	42,951	43,251	41,700	42,900	180	143
2011-04-08	41,649	43,599	41,649	42,951	130	143.17
2011-04-07	42,150	42,849	42,000	42,351	130	141.17
2011-04-06	41,550	42,999	41,049	42,849	256	142.83
2011-04-05	44,199	44,199	41,649	42,951	105	143.17
2011-04-04	44,349	44,349	43,449	44,049	133	146.83
2011-04-01	42,801	43,401	41,499	42,951	676	143.17
2011-03-31	44,001	44,751	43,500	43,650	156	145.50
2011-03-30	44,100	45,000	44,001	44,349	120	147.83
2011-03-29	44,250	45,399	43,350	44,799	393	149.33
2011-03-28	48,099	48,699	46,050	47,649	446	158.83
2011-03-25	49,899	50,400	48,051	48,750	435	162.50
2011-03-24	49,899	49,899	48,249	49,299	321	164.33
2011-03-23	49,899	50,799	48,249	49,950	486	166.50
2011-03-22	48,750	49,800	47,301	48,501	610	161.67
2011-03-18	41,601	44,451	41,601	43,851	1,064	146.17
2011-03-17	37,101	41,601	35,550	41,001	697	136.67
2011-03-16	40,401	44,001	36,801	39,501	2,060	131.67
2011-03-15	42,501	42,501	42,501	42,501	380	141.67
2011-03-14	49,500	51,501	49,500	49,500	1,335	165
2011-03-11	58,800	59,700	58,299	59,499	206	198.33
2011-03-10	60,201	60,501	59,001	59,799	309	199.33
2011-03-09	61,101	61,299	60,000	61,200	346	204
2011-03-08	62,001	62,100	60,600	61,500	247	205
2011-03-07	61,101	62,001	60,801	61,500	208	205
2011-03-04	60,900	62,199	60,099	61,299	372	204.33
2011-03-03	60,600	60,699	60,000	60,501	95	201.67
2011-03-02	60,000	60,501	59,001	60,501	121	201.67
2011-03-01	60,600	60,600	59,199	60,501	72	201.67
2011-02-28	60,000	60,000	59,301	60,000	72	200
2011-02-25	56,601	60,000	56,499	60,000	345	200
2011-02-24	58,500	59,001	57,000	57,999	142	193.33
2011-02-23	59,001	60,000	58,401	59,400	409	198
2011-02-22	60,300	60,999	59,001	60,201	325	200.67
2011-02-21	60,501	61,500	60,000	60,999	247	203.33
2011-02-18	62,100	62,901	60,501	60,900	174	203
2011-02-17	63,501	63,501	60,699	63,000	149	210
2011-02-16	63,000	63,999	61,599	63,000	158	210
2011-02-15	63,999	64,500	63,000	63,099	125	210.33
2011-02-14	62,601	64,899	62,499	64,500	229	215
2011-02-10	60,600	62,001	60,099	61,599	202	205.33
2011-02-09	63,201	63,201	58,899	61,800	439	206
2011-02-08	63,300	63,999	62,499	62,601	186	208.67
2011-02-07	64,101	64,101	62,601	63,600	156	212
2011-02-04	65,499	65,799	64,401	64,500	343	215
2011-02-03	65,799	65,901	64,101	65,199	321	217.33
2011-02-02	63,801	65,499	63,201	64,800	533	216
2011-02-01	60,000	63,000	59,700	62,799	409	209.33
2011-01-31	59,001	59,799	58,101	59,700	216	199
2011-01-28	59,601	59,700	58,101	59,499	306	198.33
2011-01-27	57,999	59,301	57,999	59,301	245	197.67
2011-01-26	58,500	58,800	57,900	57,999	249	193.33
2011-01-25	56,799	58,500	56,301	57,699	229	192.33
2011-01-24	55,200	56,100	54,501	55,899	158	186.33
2011-01-21	57,000	57,000	54,501	56,001	317	186.67
2011-01-20	57,000	57,999	55,800	56,799	469	189.33
2011-01-19	53,301	56,301	53,301	56,001	231	186.67
2011-01-18	54,000	54,000	53,001	54,000	138	180
2011-01-17	54,000	54,600	53,601	54,600	147	182
2011-01-14	54,501	54,501	54,000	54,000	51	180
2011-01-13	54,000	54,801	53,700	54,300	255	181
2011-01-12	54,300	54,501	53,499	54,000	227	180
2011-01-11	53,601	54,399	53,601	53,700	111	179
2011-01-07	54,000	54,000	53,499	54,000	224	180
2011-01-06	54,501	54,600	52,899	54,000	230	180
2011-01-05	54,699	54,699	53,799	54,501	236	181.67
2011-01-04	53,700	54,201	53,001	54,000	188	180

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