8999 グランディハウス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	744	748	711	743	27,100	247.67
2012-12-27	749	750	740	744	24,500	248
2012-12-26	725	764	720	745	53,700	248.33
2012-12-25	684	700	684	700	49,900	233.33
2012-12-21	680	684	674	679	16,800	226.33
2012-12-20	676	680	672	680	12,100	226.67
2012-12-19	680	684	672	680	13,500	226.67
2012-12-18	678	681	666	679	12,700	226.33
2012-12-17	671	680	669	675	7,800	225
2012-12-14	683	684	670	676	16,600	225.33
2012-12-13	677	683	675	683	11,700	227.67
2012-12-12	675	680	670	676	14,400	225.33
2012-12-11	666	671	658	669	8,700	223
2012-12-10	655	666	652	666	18,900	222
2012-12-07	660	668	652	658	18,000	219.33
2012-12-06	664	672	661	661	21,100	220.33
2012-12-05	656	661	655	661	6,000	220.33
2012-12-04	662	662	656	659	8,600	219.67
2012-12-03	645	660	642	659	6,100	219.67
2012-11-30	645	647	643	645	22,300	215
2012-11-29	640	653	640	650	6,500	216.67
2012-11-28	649	654	630	639	14,800	213
2012-11-27	650	662	650	659	8,200	219.67
2012-11-26	682	682	645	649	14,900	216.33
2012-11-22	680	687	676	683	40,500	227.67
2012-11-21	677	677	662	674	28,800	224.67
2012-11-20	655	677	653	677	38,200	225.67
2012-11-19	647	655	647	654	11,700	218
2012-11-16	647	649	642	646	15,200	215.33
2012-11-15	635	653	635	651	14,900	217
2012-11-14	627	642	627	635	11,400	211.67
2012-11-13	630	637	623	629	17,400	209.67
2012-11-12	632	649	630	636	12,800	212
2012-11-09	634	638	631	635	7,800	211.67
2012-11-08	630	644	630	641	15,400	213.67
2012-11-07	642	646	631	643	12,500	214.33
2012-11-06	640	647	640	643	10,700	214.33
2012-11-05	637	640	632	639	15,500	213
2012-11-02	649	649	641	641	11,600	213.67
2012-11-01	646	649	644	649	8,300	216.33
2012-10-31	631	652	631	646	10,800	215.33
2012-10-30	652	652	630	631	30,100	210.33
2012-10-29	649	659	637	659	50,300	219.67
2012-10-26	605	645	605	644	88,000	214.67
2012-10-25	595	595	587	591	10,400	197
2012-10-24	580	591	580	590	8,100	196.67
2012-10-23	585	586	585	585	1,500	195
2012-10-22	574	585	570	585	6,900	195
2012-10-19	571	576	571	576	8,800	192
2012-10-18	570	572	569	571	5,300	190.33
2012-10-17	574	575	566	571	5,400	190.33
2012-10-16	570	575	570	570	2,900	190
2012-10-15	570	577	569	574	7,000	191.33
2012-10-12	566	569	564	568	3,700	189.33
2012-10-11	567	567	560	563	3,600	187.67
2012-10-10	568	568	560	562	2,900	187.33
2012-10-09	565	568	552	568	3,000	189.33
2012-10-05	566	570	566	570	2,700	190
2012-10-04	574	574	568	574	5,800	191.33
2012-10-03	576	581	575	577	3,700	192.33
2012-10-02	586	586	576	578	4,400	192.67
2012-10-01	567	577	564	574	2,900	191.33
2012-09-28	561	569	561	566	4,100	188.67
2012-09-27	561	570	561	569	8,400	189.67
2012-09-26	566	572	563	571	3,600	190.33
2012-09-25	589	589	571	579	10,100	193
2012-09-24	576	579	574	579	4,200	193
2012-09-21	570	576	570	576	5,700	192
2012-09-20	565	571	558	569	6,700	189.67
2012-09-19	545	575	545	575	5,800	191.67
2012-09-18	546	548	545	547	3,100	182.33
2012-09-14	543	548	540	546	8,300	182
2012-09-13	538	543	532	543	4,100	181
2012-09-12	526	534	526	533	2,500	177.67
2012-09-11	532	535	531	533	3,500	177.67
2012-09-10	532	539	532	538	1,900	179.33
2012-09-07	550	550	530	531	7,100	177
2012-09-06	562	562	540	547	6,100	182.33
2012-09-05	563	574	563	565	7,300	188.33
2012-09-04	570	571	562	570	8,900	190
2012-09-03	568	568	561	561	3,000	187
2012-08-31	560	572	560	564	4,600	188
2012-08-30	578	578	567	570	2,700	190
2012-08-29	585	585	571	574	3,700	191.33
2012-08-28	593	593	580	583	5,900	194.33
2012-08-27	598	598	586	586	7,100	195.33
2012-08-24	597	597	587	596	15,400	198.67
2012-08-23	596	596	589	595	5,400	198.33
2012-08-22	589	589	583	589	2,700	196.33
2012-08-21	588	596	582	589	3,700	196.33
2012-08-20	576	589	576	584	3,500	194.67
2012-08-17	574	582	574	582	2,900	194
2012-08-16	590	590	572	580	4,900	193.33
2012-08-15	595	596	586	590	7,200	196.67
2012-08-14	586	588	580	588	6,000	196
2012-08-13	587	587	576	583	2,200	194.33
2012-08-10	580	588	577	588	3,600	196
2012-08-09	575	583	575	580	5,000	193.33
2012-08-08	583	583	572	579	5,900	193
2012-08-07	569	579	567	579	5,600	193
2012-08-06	552	569	552	565	1,200	188.33
2012-08-03	568	569	562	562	2,900	187.33
2012-08-02	579	579	565	565	3,600	188.33
2012-08-01	572	573	567	573	1,500	191
2012-07-31	578	580	572	572	2,200	190.67
2012-07-30	578	578	573	578	4,600	192.67
2012-07-27	534	568	534	568	5,100	189.33
2012-07-26	530	534	521	533	5,500	177.67
2012-07-25	516	528	516	526	6,000	175.33
2012-07-24	511	526	509	526	12,200	175.33
2012-07-23	540	540	510	510	16,200	170
2012-07-20	566	569	541	544	15,300	181.33
2012-07-19	597	597	568	568	9,400	189.33
2012-07-18	597	605	592	597	9,600	199
2012-07-17	593	605	586	605	3,200	201.67
2012-07-13	590	595	585	593	3,300	197.67
2012-07-12	605	605	591	594	5,600	198
2012-07-11	606	611	600	606	15,300	202
2012-07-10	618	620	611	616	9,800	205.33
2012-07-09	625	629	609	618	40,000	206
2012-07-06	588	595	586	595	8,800	198.33
2012-07-05	589	598	589	598	12,400	199.33
2012-07-04	584	588	576	588	9,300	196
2012-07-03	584	584	581	584	7,200	194.67
2012-07-02	570	580	570	579	7,100	193
2012-06-29	574	583	570	570	8,500	190
2012-06-28	580	580	572	579	2,400	193
2012-06-27	570	580	561	580	11,100	193.33
2012-06-26	567	573	561	571	6,200	190.33
2012-06-25	580	580	574	577	17,200	192.33
2012-06-22	545	583	545	583	17,100	194.33
2012-06-21	529	544	529	542	7,900	180.67
2012-06-20	508	529	508	529	4,300	176.33
2012-06-19	501	508	500	508	9,800	169.33
2012-06-18	500	507	500	503	12,000	167.67
2012-06-15	494	498	489	496	5,400	165.33
2012-06-14	497	497	489	494	2,500	164.67
2012-06-13	481	497	475	497	8,600	165.67
2012-06-12	477	480	471	480	1,400	160
2012-06-11	473	479	468	477	4,500	159
2012-06-08	467	468	461	468	6,800	156
2012-06-07	455	470	455	461	9,700	153.67
2012-06-06	463	469	451	456	6,500	152
2012-06-05	453	468	450	463	8,800	154.33
2012-06-04	486	486	452	452	13,700	150.67
2012-06-01	480	487	471	471	7,200	157
2012-05-31	482	490	482	484	5,200	161.33
2012-05-30	498	498	491	495	4,700	165
2012-05-29	480	499	479	499	11,200	166.33
2012-05-28	482	485	479	480	2,200	160
2012-05-25	493	493	474	479	11,500	159.67
2012-05-24	485	489	478	481	8,600	160.33
2012-05-23	498	499	485	485	4,100	161.67
2012-05-22	494	494	487	493	2,000	164.33
2012-05-21	477	503	477	488	9,700	162.67
2012-05-18	474	488	474	485	7,700	161.67
2012-05-17	455	493	439	490	26,800	163.33
2012-05-16	476	476	459	463	10,900	154.33
2012-05-15	480	481	460	476	26,100	158.67
2012-05-14	496	510	485	489	19,700	163
2012-05-11	531	531	512	516	14,600	172
2012-05-10	530	544	512	544	14,700	181.33
2012-05-09	545	546	531	544	13,300	181.33
2012-05-08	556	556	544	555	16,500	185
2012-05-07	558	558	546	556	15,200	185.33
2012-05-02	575	575	562	572	6,100	190.67
2012-05-01	580	583	570	575	11,000	191.67
2012-04-27	588	591	581	588	16,100	196
2012-04-26	580	590	578	588	7,900	196
2012-04-25	572	580	572	580	14,100	193.33
2012-04-24	579	582	577	581	13,900	193.67
2012-04-23	585	585	579	582	8,500	194
2012-04-20	586	588	583	585	6,300	195
2012-04-19	589	590	584	585	6,800	195
2012-04-18	587	592	587	589	8,300	196.33
2012-04-17	596	602	586	586	8,700	195.33
2012-04-16	589	593	588	591	14,200	197
2012-04-13	590	590	585	588	11,000	196
2012-04-12	562	588	562	584	17,300	194.67
2012-04-11	595	595	561	568	27,000	189.33
2012-04-10	599	605	593	598	28,300	199.33
2012-04-09	601	603	596	598	16,400	199.33
2012-04-06	598	604	591	603	14,400	201
2012-04-05	610	610	590	604	14,000	201.33
2012-04-04	624	626	608	616	13,500	205.33
2012-04-03	650	650	601	624	28,200	208
2012-04-02	644	647	643	644	10,500	214.67
2012-03-30	640	657	640	642	15,000	214
2012-03-29	659	662	641	648	24,600	216
2012-03-28	660	665	651	658	37,900	219.33
2012-03-27	67,299	69,999	67,101	69,999	791	233.33
2012-03-26	67,401	67,500	67,101	67,299	310	224.33
2012-03-23	67,299	67,599	67,299	67,401	183	224.67
2012-03-22	67,599	68,100	67,101	67,800	489	226
2012-03-21	67,599	68,001	67,500	67,500	368	225
2012-03-19	67,401	68,001	67,299	67,599	403	225.33
2012-03-16	67,299	67,899	66,999	67,401	226	224.67
2012-03-15	68,001	68,301	67,200	67,800	269	226
2012-03-14	67,599	68,301	67,101	68,001	306	226.67
2012-03-13	66,999	68,400	66,999	67,299	214	224.33
2012-03-12	66,999	67,800	66,900	67,401	453	224.67
2012-03-09	66,999	67,200	66,000	66,600	218	222
2012-03-08	66,399	66,399	65,001	66,000	305	220
2012-03-07	64,299	66,501	64,200	66,399	212	221.33
2012-03-06	65,199	65,700	64,800	65,199	127	217.33
2012-03-05	65,001	65,901	65,001	65,499	193	218.33
2012-03-02	66,699	66,801	64,800	65,001	359	216.67
2012-03-01	67,800	68,601	65,601	66,399	269	221.33
2012-02-29	67,899	69,399	66,999	67,800	459	226
2012-02-28	67,401	67,599	65,799	67,401	331	224.67
2012-02-27	65,400	67,599	65,001	66,900	454	223
2012-02-24	62,700	64,599	62,301	64,599	465	215.33
2012-02-23	60,000	62,799	60,000	62,499	425	208.33
2012-02-22	59,100	59,901	58,500	59,901	246	199.67
2012-02-21	57,501	58,599	57,501	58,101	337	193.67
2012-02-20	57,501	57,999	57,201	57,201	138	190.67
2012-02-17	58,200	58,200	56,601	57,600	120	192
2012-02-16	58,701	58,701	57,399	57,801	170	192.67
2012-02-15	56,601	57,801	56,601	57,801	249	192.67
2012-02-14	56,100	56,601	54,999	56,499	157	188.33
2012-02-13	54,501	56,301	54,501	56,199	111	187.33
2012-02-10	54,501	55,200	54,399	54,399	93	181.33
2012-02-09	54,900	55,500	54,300	54,999	144	183.33
2012-02-08	56,199	56,199	54,801	55,599	268	185.33
2012-02-07	56,901	56,901	55,299	56,199	152	187.33
2012-02-06	56,100	56,901	54,999	56,400	172	188
2012-02-03	58,401	58,500	55,200	56,301	267	187.67
2012-02-02	57,501	58,500	57,201	58,200	179	194
2012-02-01	56,199	57,699	56,100	57,699	197	192.33
2012-01-31	55,500	56,799	55,500	56,001	595	186.67
2012-01-30	54,201	56,499	54,201	56,499	1,784	188.33
2012-01-27	53,199	55,200	53,100	54,000	480	180
2012-01-26	53,100	53,799	53,100	53,499	112	178.33
2012-01-25	52,401	53,499	52,401	53,100	213	177
2012-01-24	51,600	52,899	51,501	52,899	169	176.33
2012-01-23	51,501	52,101	51,201	52,101	174	173.67
2012-01-20	51,801	51,999	51,099	51,501	88	171.67
2012-01-19	52,200	52,200	51,801	51,801	56	172.67
2012-01-18	51,501	52,101	51,501	51,801	90	172.67
2012-01-17	52,101	52,200	51,201	51,501	179	171.67
2012-01-16	51,900	52,299	51,600	52,299	276	174.33
2012-01-13	49,299	51,900	49,299	51,600	301	172
2012-01-12	50,001	50,001	47,601	49,899	307	166.33
2012-01-11	49,299	50,001	48,999	50,001	97	166.67
2012-01-10	48,801	49,299	48,801	49,299	84	164.33
2012-01-06	48,849	49,251	48,300	48,450	85	161.50
2012-01-05	49,299	49,299	48,300	48,801	140	162.67
2012-01-04	47,400	48,951	47,001	48,951	233	163.17

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