8999 グランディハウス(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 353 | 362 | 353 | 358 | 126,800 | 358 |
2013-12-27 | 346 | 354 | 345 | 353 | 97,900 | 353 |
2013-12-26 | 340 | 345 | 335 | 343 | 118,800 | 343 |
2013-12-25 | 330 | 334 | 327 | 329 | 255,500 | 329 |
2013-12-24 | 335 | 337 | 331 | 333 | 238,200 | 333 |
2013-12-20 | 335 | 338 | 335 | 337 | 48,200 | 337 |
2013-12-19 | 337 | 339 | 334 | 338 | 97,500 | 338 |
2013-12-18 | 329 | 340 | 329 | 338 | 95,600 | 338 |
2013-12-17 | 337 | 337 | 323 | 328 | 135,600 | 328 |
2013-12-16 | 342 | 345 | 335 | 336 | 103,600 | 336 |
2013-12-13 | 339 | 344 | 336 | 342 | 100,000 | 342 |
2013-12-12 | 345 | 345 | 340 | 341 | 60,200 | 341 |
2013-12-11 | 343 | 350 | 342 | 345 | 104,600 | 345 |
2013-12-10 | 348 | 349 | 342 | 347 | 154,000 | 347 |
2013-12-09 | 345 | 346 | 342 | 346 | 130,700 | 346 |
2013-12-06 | 347 | 347 | 330 | 344 | 119,900 | 344 |
2013-12-05 | 346 | 350 | 345 | 345 | 56,400 | 345 |
2013-12-04 | 348 | 350 | 345 | 347 | 169,100 | 347 |
2013-12-03 | 357 | 357 | 351 | 351 | 82,700 | 351 |
2013-12-02 | 353 | 357 | 350 | 354 | 99,200 | 354 |
2013-11-29 | 353 | 356 | 352 | 353 | 56,900 | 353 |
2013-11-28 | 355 | 357 | 352 | 353 | 57,800 | 353 |
2013-11-27 | 352 | 358 | 350 | 357 | 115,900 | 357 |
2013-11-26 | 352 | 353 | 348 | 350 | 78,300 | 350 |
2013-11-25 | 350 | 351 | 348 | 349 | 133,100 | 349 |
2013-11-22 | 349 | 354 | 348 | 351 | 102,400 | 351 |
2013-11-21 | 349 | 352 | 346 | 349 | 56,500 | 349 |
2013-11-20 | 352 | 357 | 349 | 350 | 71,200 | 350 |
2013-11-19 | 356 | 356 | 351 | 352 | 58,100 | 352 |
2013-11-18 | 358 | 360 | 353 | 356 | 101,300 | 356 |
2013-11-15 | 350 | 357 | 347 | 355 | 146,300 | 355 |
2013-11-14 | 345 | 352 | 345 | 349 | 90,000 | 349 |
2013-11-13 | 344 | 352 | 344 | 344 | 48,300 | 344 |
2013-11-12 | 344 | 352 | 342 | 349 | 176,600 | 349 |
2013-11-11 | 349 | 349 | 337 | 340 | 69,600 | 340 |
2013-11-08 | 342 | 344 | 337 | 341 | 63,500 | 341 |
2013-11-07 | 345 | 348 | 343 | 344 | 37,300 | 344 |
2013-11-06 | 344 | 348 | 342 | 346 | 49,300 | 346 |
2013-11-05 | 349 | 349 | 342 | 348 | 50,100 | 348 |
2013-11-01 | 351 | 351 | 340 | 342 | 113,000 | 342 |
2013-10-31 | 353 | 356 | 350 | 350 | 42,900 | 350 |
2013-10-30 | 356 | 363 | 351 | 356 | 96,400 | 356 |
2013-10-29 | 361 | 364 | 351 | 356 | 147,000 | 356 |
2013-10-28 | 354 | 354 | 344 | 349 | 47,300 | 349 |
2013-10-25 | 356 | 356 | 349 | 349 | 43,500 | 349 |
2013-10-24 | 345 | 355 | 343 | 355 | 53,200 | 355 |
2013-10-23 | 353 | 359 | 352 | 352 | 30,400 | 352 |
2013-10-22 | 352 | 355 | 351 | 353 | 35,100 | 353 |
2013-10-21 | 351 | 355 | 350 | 354 | 54,400 | 354 |
2013-10-18 | 348 | 349 | 346 | 349 | 28,700 | 349 |
2013-10-17 | 349 | 355 | 345 | 348 | 35,300 | 348 |
2013-10-16 | 350 | 350 | 342 | 347 | 24,300 | 347 |
2013-10-15 | 350 | 351 | 344 | 349 | 41,900 | 349 |
2013-10-11 | 352 | 353 | 347 | 351 | 52,800 | 351 |
2013-10-10 | 357 | 357 | 344 | 347 | 51,900 | 347 |
2013-10-09 | 335 | 344 | 328 | 344 | 39,500 | 344 |
2013-10-08 | 331 | 338 | 325 | 335 | 87,600 | 335 |
2013-10-07 | 338 | 342 | 331 | 332 | 49,000 | 332 |
2013-10-04 | 343 | 345 | 338 | 339 | 56,900 | 339 |
2013-10-03 | 345 | 352 | 341 | 349 | 61,600 | 349 |
2013-10-02 | 359 | 359 | 350 | 351 | 64,100 | 351 |
2013-10-01 | 355 | 360 | 353 | 353 | 48,700 | 353 |
2013-09-30 | 359 | 360 | 355 | 357 | 32,000 | 357 |
2013-09-27 | 365 | 365 | 360 | 361 | 19,800 | 361 |
2013-09-26 | 355 | 365 | 353 | 365 | 32,400 | 365 |
2013-09-25 | 370 | 370 | 357 | 361 | 57,700 | 361 |
2013-09-24 | 367 | 373 | 365 | 369 | 43,500 | 369 |
2013-09-20 | 365 | 374 | 365 | 370 | 63,800 | 370 |
2013-09-19 | 363 | 366 | 359 | 362 | 63,400 | 362 |
2013-09-18 | 362 | 364 | 359 | 360 | 54,200 | 360 |
2013-09-17 | 359 | 364 | 358 | 362 | 27,300 | 362 |
2013-09-13 | 352 | 360 | 352 | 358 | 51,200 | 358 |
2013-09-12 | 359 | 359 | 352 | 355 | 24,400 | 355 |
2013-09-11 | 360 | 365 | 358 | 359 | 49,200 | 359 |
2013-09-10 | 360 | 360 | 349 | 360 | 94,100 | 360 |
2013-09-09 | 345 | 348 | 340 | 344 | 84,700 | 344 |
2013-09-06 | 333 | 335 | 328 | 331 | 29,900 | 331 |
2013-09-05 | 334 | 336 | 332 | 333 | 45,300 | 333 |
2013-09-04 | 331 | 338 | 331 | 338 | 20,100 | 338 |
2013-09-03 | 335 | 344 | 334 | 338 | 47,100 | 338 |
2013-09-02 | 320 | 336 | 317 | 331 | 44,700 | 331 |
2013-08-30 | 334 | 334 | 321 | 323 | 34,200 | 323 |
2013-08-29 | 333 | 333 | 326 | 331 | 24,700 | 331 |
2013-08-28 | 330 | 336 | 321 | 333 | 53,500 | 333 |
2013-08-27 | 338 | 338 | 333 | 335 | 24,800 | 335 |
2013-08-26 | 341 | 342 | 336 | 339 | 16,700 | 339 |
2013-08-23 | 345 | 345 | 339 | 340 | 54,700 | 340 |
2013-08-22 | 337 | 340 | 327 | 340 | 48,400 | 340 |
2013-08-21 | 343 | 347 | 340 | 341 | 43,400 | 341 |
2013-08-20 | 344 | 348 | 341 | 344 | 30,700 | 344 |
2013-08-19 | 349 | 351 | 347 | 348 | 29,900 | 348 |
2013-08-16 | 350 | 352 | 346 | 349 | 66,100 | 349 |
2013-08-15 | 352 | 354 | 351 | 354 | 38,200 | 354 |
2013-08-14 | 357 | 359 | 352 | 354 | 70,800 | 354 |
2013-08-13 | 356 | 360 | 350 | 356 | 42,600 | 356 |
2013-08-12 | 377 | 377 | 356 | 356 | 68,000 | 356 |
2013-08-09 | 359 | 360 | 355 | 357 | 50,700 | 357 |
2013-08-08 | 364 | 365 | 357 | 357 | 61,700 | 357 |
2013-08-07 | 376 | 376 | 363 | 366 | 29,600 | 366 |
2013-08-06 | 380 | 380 | 361 | 377 | 51,900 | 377 |
2013-08-05 | 373 | 384 | 371 | 379 | 43,600 | 379 |
2013-08-02 | 375 | 375 | 367 | 375 | 38,400 | 375 |
2013-08-01 | 363 | 369 | 357 | 367 | 40,100 | 367 |
2013-07-31 | 362 | 364 | 353 | 356 | 25,200 | 356 |
2013-07-30 | 350 | 368 | 350 | 361 | 58,200 | 361 |
2013-07-29 | 367 | 367 | 344 | 346 | 104,200 | 346 |
2013-07-26 | 372 | 377 | 368 | 368 | 48,200 | 368 |
2013-07-25 | 381 | 381 | 372 | 373 | 47,700 | 373 |
2013-07-24 | 380 | 380 | 370 | 379 | 33,100 | 379 |
2013-07-23 | 375 | 378 | 374 | 378 | 35,700 | 378 |
2013-07-22 | 376 | 383 | 376 | 380 | 33,700 | 380 |
2013-07-19 | 385 | 387 | 376 | 377 | 66,400 | 377 |
2013-07-18 | 379 | 383 | 378 | 380 | 52,400 | 380 |
2013-07-17 | 383 | 383 | 379 | 381 | 56,700 | 381 |
2013-07-16 | 391 | 391 | 385 | 386 | 63,800 | 386 |
2013-07-12 | 388 | 388 | 381 | 383 | 43,000 | 383 |
2013-07-11 | 380 | 387 | 380 | 387 | 40,000 | 387 |
2013-07-10 | 394 | 394 | 382 | 384 | 88,000 | 384 |
2013-07-09 | 386 | 390 | 381 | 381 | 80,700 | 381 |
2013-07-08 | 397 | 400 | 385 | 387 | 93,300 | 387 |
2013-07-05 | 405 | 405 | 389 | 394 | 156,000 | 394 |
2013-07-04 | 384 | 395 | 381 | 392 | 154,900 | 392 |
2013-07-03 | 390 | 390 | 377 | 388 | 97,100 | 388 |
2013-07-02 | 384 | 388 | 381 | 386 | 89,100 | 386 |
2013-07-01 | 369 | 375 | 366 | 375 | 63,200 | 375 |
2013-06-28 | 361 | 366 | 356 | 365 | 150,500 | 365 |
2013-06-27 | 348 | 357 | 335 | 356 | 107,900 | 356 |
2013-06-26 | 358 | 365 | 335 | 340 | 177,700 | 340 |
2013-06-25 | 368 | 368 | 344 | 357 | 130,400 | 357 |
2013-06-24 | 369 | 370 | 360 | 362 | 50,800 | 362 |
2013-06-21 | 354 | 364 | 350 | 360 | 122,400 | 360 |
2013-06-20 | 373 | 373 | 367 | 367 | 68,200 | 367 |
2013-06-19 | 379 | 385 | 374 | 375 | 115,300 | 375 |
2013-06-18 | 370 | 376 | 367 | 371 | 94,200 | 371 |
2013-06-17 | 360 | 366 | 358 | 365 | 52,000 | 365 |
2013-06-14 | 363 | 369 | 360 | 362 | 108,200 | 362 |
2013-06-13 | 361 | 367 | 353 | 358 | 165,600 | 358 |
2013-06-12 | 371 | 379 | 366 | 375 | 124,200 | 375 |
2013-06-11 | 386 | 386 | 373 | 380 | 133,600 | 380 |
2013-06-10 | 390 | 390 | 377 | 385 | 136,400 | 385 |
2013-06-07 | 338 | 360 | 333 | 354 | 255,600 | 354 |
2013-06-06 | 380 | 380 | 345 | 354 | 308,700 | 354 |
2013-06-05 | 388 | 398 | 380 | 383 | 145,300 | 383 |
2013-06-04 | 370 | 386 | 351 | 381 | 234,900 | 381 |
2013-06-03 | 377 | 389 | 367 | 370 | 188,600 | 370 |
2013-05-31 | 394 | 409 | 386 | 389 | 141,900 | 389 |
2013-05-30 | 405 | 405 | 381 | 385 | 219,700 | 385 |
2013-05-29 | 399 | 417 | 396 | 415 | 166,000 | 415 |
2013-05-28 | 390 | 404 | 389 | 395 | 173,300 | 395 |
2013-05-27 | 396 | 412 | 380 | 403 | 220,700 | 403 |
2013-05-24 | 417 | 438 | 397 | 414 | 281,100 | 414 |
2013-05-23 | 445 | 445 | 408 | 409 | 361,700 | 409 |
2013-05-22 | 438 | 456 | 436 | 446 | 189,600 | 446 |
2013-05-21 | 465 | 468 | 435 | 437 | 358,700 | 437 |
2013-05-20 | 478 | 478 | 463 | 469 | 224,700 | 469 |
2013-05-17 | 427 | 469 | 427 | 469 | 333,000 | 469 |
2013-05-16 | 443 | 459 | 407 | 425 | 433,500 | 425 |
2013-05-15 | 470 | 471 | 437 | 444 | 538,500 | 444 |
2013-05-14 | 483 | 485 | 471 | 473 | 242,900 | 473 |
2013-05-13 | 481 | 490 | 475 | 480 | 309,800 | 480 |
2013-05-10 | 495 | 496 | 471 | 478 | 303,500 | 478 |
2013-05-09 | 497 | 504 | 480 | 485 | 351,900 | 485 |
2013-05-08 | 529 | 529 | 493 | 498 | 678,000 | 498 |
2013-05-07 | 500 | 502 | 490 | 496 | 389,600 | 496 |
2013-05-02 | 468 | 478 | 462 | 473 | 296,800 | 473 |
2013-05-01 | 463 | 470 | 458 | 465 | 447,700 | 465 |
2013-04-30 | 430 | 442 | 430 | 440 | 171,700 | 440 |
2013-04-26 | 446 | 451 | 432 | 434 | 228,700 | 434 |
2013-04-25 | 455 | 458 | 440 | 447 | 232,300 | 447 |
2013-04-24 | 474 | 474 | 450 | 455 | 234,100 | 455 |
2013-04-23 | 470 | 484 | 457 | 460 | 459,000 | 460 |
2013-04-22 | 451 | 460 | 446 | 458 | 324,100 | 458 |
2013-04-19 | 439 | 447 | 438 | 443 | 198,700 | 443 |
2013-04-18 | 414 | 435 | 414 | 433 | 163,800 | 433 |
2013-04-17 | 419 | 434 | 415 | 420 | 162,900 | 420 |
2013-04-16 | 393 | 414 | 393 | 411 | 214,900 | 411 |
2013-04-15 | 411 | 420 | 406 | 413 | 133,700 | 413 |
2013-04-12 | 417 | 428 | 414 | 418 | 189,700 | 418 |
2013-04-11 | 430 | 441 | 409 | 425 | 263,400 | 425 |
2013-04-10 | 440 | 458 | 417 | 429 | 350,600 | 429 |
2013-04-09 | 488 | 489 | 412 | 440 | 845,200 | 440 |
2013-04-08 | 398 | 452 | 390 | 450 | 927,700 | 450 |
2013-04-05 | 388 | 390 | 371 | 375 | 455,600 | 375 |
2013-04-04 | 340 | 367 | 335 | 364 | 115,000 | 364 |
2013-04-03 | 348 | 359 | 341 | 347 | 121,000 | 347 |
2013-04-02 | 325 | 348 | 301 | 344 | 233,200 | 344 |
2013-04-01 | 360 | 363 | 330 | 343 | 212,100 | 343 |
2013-03-29 | 375 | 376 | 353 | 363 | 150,000 | 363 |
2013-03-28 | 377 | 377 | 355 | 375 | 202,700 | 375 |
2013-03-27 | 358 | 375 | 358 | 363 | 180,900 | 363 |
2013-03-26 | 1,118 | 1,126 | 1,098 | 1,119 | 73,200 | 373 |
2013-03-25 | 1,120 | 1,132 | 1,100 | 1,124 | 86,100 | 374.67 |
2013-03-22 | 1,132 | 1,134 | 1,100 | 1,118 | 65,000 | 372.67 |
2013-03-21 | 1,110 | 1,133 | 1,106 | 1,132 | 49,200 | 377.33 |
2013-03-19 | 1,130 | 1,141 | 1,075 | 1,103 | 116,600 | 367.67 |
2013-03-18 | 1,118 | 1,150 | 1,104 | 1,114 | 88,400 | 371.33 |
2013-03-15 | 1,100 | 1,112 | 1,072 | 1,098 | 78,500 | 366 |
2013-03-14 | 1,030 | 1,098 | 1,030 | 1,072 | 127,800 | 357.33 |
2013-03-13 | 966 | 1,028 | 966 | 1,001 | 103,500 | 333.67 |
2013-03-12 | 991 | 999 | 962 | 964 | 85,100 | 321.33 |
2013-03-11 | 945 | 983 | 940 | 979 | 102,900 | 326.33 |
2013-03-08 | 926 | 933 | 924 | 928 | 46,500 | 309.33 |
2013-03-07 | 938 | 945 | 921 | 925 | 55,800 | 308.33 |
2013-03-06 | 939 | 948 | 935 | 940 | 50,900 | 313.33 |
2013-03-05 | 960 | 964 | 915 | 923 | 79,500 | 307.67 |
2013-03-04 | 930 | 974 | 922 | 939 | 128,900 | 313 |
2013-03-01 | 909 | 924 | 904 | 922 | 69,800 | 307.33 |
2013-02-28 | 890 | 907 | 890 | 898 | 59,300 | 299.33 |
2013-02-27 | 890 | 900 | 888 | 888 | 44,000 | 296 |
2013-02-26 | 878 | 893 | 878 | 886 | 33,800 | 295.33 |
2013-02-25 | 879 | 895 | 879 | 890 | 45,100 | 296.67 |
2013-02-22 | 880 | 885 | 862 | 879 | 51,300 | 293 |
2013-02-21 | 876 | 898 | 876 | 884 | 47,100 | 294.67 |
2013-02-20 | 900 | 907 | 871 | 877 | 117,300 | 292.33 |
2013-02-19 | 931 | 933 | 882 | 886 | 253,700 | 295.33 |
2013-02-18 | 808 | 818 | 803 | 818 | 14,400 | 272.67 |
2013-02-15 | 823 | 823 | 751 | 793 | 39,300 | 264.33 |
2013-02-14 | 806 | 830 | 806 | 823 | 15,100 | 274.33 |
2013-02-13 | 838 | 838 | 813 | 816 | 33,000 | 272 |
2013-02-12 | 854 | 854 | 832 | 836 | 39,100 | 278.67 |
2013-02-08 | 825 | 825 | 812 | 813 | 28,500 | 271 |
2013-02-07 | 836 | 840 | 821 | 825 | 33,400 | 275 |
2013-02-06 | 850 | 852 | 831 | 836 | 40,900 | 278.67 |
2013-02-05 | 860 | 861 | 840 | 844 | 76,200 | 281.33 |
2013-02-04 | 847 | 863 | 846 | 854 | 44,400 | 284.67 |
2013-02-01 | 841 | 847 | 834 | 840 | 24,400 | 280 |
2013-01-31 | 851 | 864 | 838 | 841 | 27,900 | 280.33 |
2013-01-30 | 838 | 871 | 838 | 859 | 36,200 | 286.33 |
2013-01-29 | 830 | 847 | 824 | 836 | 23,300 | 278.67 |
2013-01-28 | 810 | 823 | 805 | 823 | 16,400 | 274.33 |
2013-01-25 | 810 | 810 | 801 | 807 | 18,900 | 269 |
2013-01-24 | 795 | 801 | 776 | 800 | 16,300 | 266.67 |
2013-01-23 | 810 | 810 | 795 | 799 | 17,500 | 266.33 |
2013-01-22 | 793 | 815 | 788 | 812 | 47,200 | 270.67 |
2013-01-21 | 783 | 793 | 769 | 790 | 40,100 | 263.33 |
2013-01-18 | 760 | 772 | 760 | 769 | 20,800 | 256.33 |
2013-01-17 | 765 | 766 | 745 | 748 | 20,600 | 249.33 |
2013-01-16 | 787 | 787 | 756 | 765 | 32,900 | 255 |
2013-01-15 | 814 | 822 | 790 | 792 | 39,100 | 264 |
2013-01-11 | 829 | 829 | 813 | 813 | 24,600 | 271 |
2013-01-10 | 801 | 818 | 801 | 813 | 23,000 | 271 |
2013-01-09 | 797 | 800 | 788 | 792 | 15,300 | 264 |
2013-01-08 | 777 | 814 | 768 | 799 | 74,700 | 266.33 |
2013-01-07 | 756 | 776 | 750 | 769 | 49,600 | 256.33 |
2013-01-04 | 744 | 749 | 731 | 741 | 24,200 | 247 |
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