8999 グランディハウス(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 298 | 300 | 295 | 298 | 33,500 | 298 |
2014-12-29 | 298 | 298 | 293 | 297 | 78,800 | 297 |
2014-12-26 | 291 | 295 | 288 | 295 | 33,600 | 295 |
2014-12-25 | 292 | 292 | 290 | 291 | 47,600 | 291 |
2014-12-24 | 292 | 292 | 286 | 292 | 91,700 | 292 |
2014-12-22 | 290 | 293 | 289 | 293 | 79,100 | 293 |
2014-12-19 | 286 | 290 | 283 | 290 | 72,600 | 290 |
2014-12-18 | 280 | 287 | 279 | 285 | 81,500 | 285 |
2014-12-17 | 279 | 282 | 274 | 276 | 77,400 | 276 |
2014-12-16 | 280 | 282 | 279 | 280 | 41,900 | 280 |
2014-12-15 | 285 | 286 | 283 | 283 | 62,500 | 283 |
2014-12-12 | 289 | 289 | 285 | 288 | 70,400 | 288 |
2014-12-11 | 288 | 290 | 285 | 285 | 69,400 | 285 |
2014-12-10 | 291 | 291 | 288 | 288 | 87,100 | 288 |
2014-12-09 | 287 | 289 | 287 | 287 | 38,300 | 287 |
2014-12-08 | 290 | 290 | 288 | 290 | 67,000 | 290 |
2014-12-05 | 290 | 290 | 288 | 290 | 32,500 | 290 |
2014-12-04 | 291 | 292 | 289 | 290 | 80,100 | 290 |
2014-12-03 | 287 | 291 | 287 | 290 | 55,700 | 290 |
2014-12-02 | 292 | 292 | 288 | 288 | 31,900 | 288 |
2014-12-01 | 288 | 291 | 288 | 291 | 40,400 | 291 |
2014-11-28 | 290 | 293 | 285 | 290 | 55,300 | 290 |
2014-11-27 | 295 | 295 | 289 | 290 | 29,400 | 290 |
2014-11-26 | 294 | 294 | 287 | 291 | 125,800 | 291 |
2014-11-25 | 300 | 300 | 294 | 294 | 64,800 | 294 |
2014-11-21 | 297 | 299 | 293 | 296 | 57,400 | 296 |
2014-11-20 | 300 | 300 | 295 | 295 | 25,100 | 295 |
2014-11-19 | 300 | 300 | 297 | 298 | 41,900 | 298 |
2014-11-18 | 294 | 299 | 294 | 299 | 34,400 | 299 |
2014-11-17 | 296 | 298 | 292 | 292 | 36,400 | 292 |
2014-11-14 | 301 | 301 | 298 | 300 | 43,800 | 300 |
2014-11-13 | 298 | 300 | 297 | 299 | 26,500 | 299 |
2014-11-12 | 298 | 302 | 298 | 298 | 50,200 | 298 |
2014-11-11 | 299 | 301 | 296 | 301 | 98,100 | 301 |
2014-11-10 | 300 | 300 | 294 | 296 | 70,800 | 296 |
2014-11-07 | 296 | 300 | 296 | 300 | 51,500 | 300 |
2014-11-06 | 299 | 301 | 296 | 296 | 60,000 | 296 |
2014-11-05 | 303 | 303 | 294 | 300 | 94,100 | 300 |
2014-11-04 | 305 | 308 | 297 | 299 | 276,000 | 299 |
2014-10-31 | 278 | 290 | 273 | 290 | 154,500 | 290 |
2014-10-30 | 273 | 280 | 268 | 280 | 150,500 | 280 |
2014-10-29 | 276 | 278 | 272 | 275 | 39,500 | 275 |
2014-10-28 | 279 | 282 | 270 | 273 | 99,700 | 273 |
2014-10-27 | 291 | 292 | 277 | 279 | 148,500 | 279 |
2014-10-24 | 306 | 306 | 299 | 299 | 26,600 | 299 |
2014-10-23 | 300 | 302 | 298 | 298 | 18,800 | 298 |
2014-10-22 | 300 | 300 | 297 | 300 | 13,200 | 300 |
2014-10-21 | 299 | 299 | 295 | 295 | 14,500 | 295 |
2014-10-20 | 292 | 299 | 292 | 299 | 41,000 | 299 |
2014-10-17 | 293 | 297 | 289 | 289 | 29,300 | 289 |
2014-10-16 | 290 | 295 | 289 | 293 | 40,600 | 293 |
2014-10-15 | 302 | 302 | 296 | 300 | 35,200 | 300 |
2014-10-14 | 302 | 304 | 297 | 299 | 48,500 | 299 |
2014-10-10 | 315 | 315 | 306 | 306 | 55,600 | 306 |
2014-10-09 | 309 | 312 | 308 | 311 | 36,300 | 311 |
2014-10-08 | 307 | 308 | 303 | 304 | 67,800 | 304 |
2014-10-07 | 312 | 313 | 301 | 303 | 88,800 | 303 |
2014-10-06 | 314 | 315 | 312 | 313 | 18,700 | 313 |
2014-10-03 | 303 | 311 | 303 | 307 | 42,300 | 307 |
2014-10-02 | 314 | 314 | 300 | 303 | 85,000 | 303 |
2014-10-01 | 321 | 321 | 313 | 315 | 40,600 | 315 |
2014-09-30 | 321 | 322 | 318 | 320 | 27,200 | 320 |
2014-09-29 | 321 | 323 | 321 | 323 | 17,800 | 323 |
2014-09-26 | 322 | 322 | 318 | 320 | 17,300 | 320 |
2014-09-25 | 323 | 323 | 319 | 322 | 48,000 | 322 |
2014-09-24 | 319 | 322 | 318 | 322 | 22,600 | 322 |
2014-09-22 | 319 | 321 | 317 | 321 | 37,300 | 321 |
2014-09-19 | 320 | 322 | 319 | 320 | 30,200 | 320 |
2014-09-18 | 316 | 321 | 316 | 320 | 22,400 | 320 |
2014-09-17 | 318 | 320 | 317 | 318 | 38,300 | 318 |
2014-09-16 | 320 | 321 | 317 | 320 | 33,800 | 320 |
2014-09-12 | 317 | 323 | 317 | 319 | 69,500 | 319 |
2014-09-11 | 323 | 323 | 317 | 319 | 31,700 | 319 |
2014-09-10 | 324 | 324 | 318 | 320 | 75,100 | 320 |
2014-09-09 | 323 | 324 | 320 | 321 | 49,300 | 321 |
2014-09-08 | 320 | 323 | 320 | 322 | 36,400 | 322 |
2014-09-05 | 317 | 322 | 317 | 320 | 21,200 | 320 |
2014-09-04 | 320 | 323 | 317 | 318 | 50,100 | 318 |
2014-09-03 | 321 | 323 | 318 | 321 | 66,300 | 321 |
2014-09-02 | 319 | 320 | 317 | 320 | 38,200 | 320 |
2014-09-01 | 315 | 317 | 313 | 317 | 22,100 | 317 |
2014-08-29 | 315 | 317 | 312 | 314 | 25,600 | 314 |
2014-08-28 | 314 | 315 | 312 | 315 | 28,600 | 315 |
2014-08-27 | 317 | 317 | 312 | 314 | 64,900 | 314 |
2014-08-26 | 319 | 319 | 314 | 316 | 58,500 | 316 |
2014-08-25 | 320 | 322 | 318 | 318 | 54,100 | 318 |
2014-08-22 | 320 | 320 | 319 | 320 | 20,200 | 320 |
2014-08-21 | 318 | 320 | 318 | 320 | 36,800 | 320 |
2014-08-20 | 317 | 319 | 316 | 318 | 23,900 | 318 |
2014-08-19 | 314 | 317 | 313 | 317 | 26,600 | 317 |
2014-08-18 | 314 | 316 | 312 | 312 | 22,900 | 312 |
2014-08-15 | 311 | 313 | 311 | 312 | 17,000 | 312 |
2014-08-14 | 315 | 315 | 312 | 313 | 24,500 | 313 |
2014-08-13 | 314 | 315 | 312 | 314 | 26,400 | 314 |
2014-08-12 | 314 | 315 | 311 | 314 | 54,300 | 314 |
2014-08-11 | 322 | 322 | 312 | 313 | 72,200 | 313 |
2014-08-08 | 320 | 321 | 314 | 318 | 32,000 | 318 |
2014-08-07 | 316 | 322 | 316 | 322 | 26,600 | 322 |
2014-08-06 | 315 | 319 | 314 | 315 | 43,100 | 315 |
2014-08-05 | 323 | 331 | 310 | 316 | 170,800 | 316 |
2014-08-04 | 343 | 343 | 339 | 339 | 15,000 | 339 |
2014-08-01 | 339 | 340 | 338 | 339 | 25,300 | 339 |
2014-07-31 | 346 | 346 | 338 | 343 | 21,100 | 343 |
2014-07-30 | 348 | 351 | 343 | 346 | 60,000 | 346 |
2014-07-29 | 348 | 352 | 348 | 352 | 34,000 | 352 |
2014-07-28 | 352 | 352 | 348 | 350 | 18,000 | 350 |
2014-07-25 | 355 | 355 | 348 | 352 | 77,500 | 352 |
2014-07-24 | 344 | 350 | 343 | 349 | 85,100 | 349 |
2014-07-23 | 343 | 345 | 342 | 345 | 22,200 | 345 |
2014-07-22 | 340 | 344 | 339 | 342 | 22,300 | 342 |
2014-07-18 | 338 | 342 | 337 | 342 | 11,300 | 342 |
2014-07-17 | 341 | 346 | 341 | 344 | 25,200 | 344 |
2014-07-16 | 340 | 346 | 340 | 343 | 20,100 | 343 |
2014-07-15 | 344 | 345 | 334 | 343 | 41,200 | 343 |
2014-07-14 | 340 | 345 | 340 | 345 | 19,900 | 345 |
2014-07-11 | 344 | 347 | 340 | 342 | 29,500 | 342 |
2014-07-10 | 348 | 348 | 345 | 345 | 48,500 | 345 |
2014-07-09 | 348 | 349 | 344 | 344 | 84,300 | 344 |
2014-07-08 | 348 | 352 | 347 | 352 | 49,200 | 352 |
2014-07-07 | 352 | 352 | 348 | 349 | 30,100 | 349 |
2014-07-04 | 353 | 353 | 350 | 351 | 66,000 | 351 |
2014-07-03 | 349 | 353 | 348 | 353 | 30,900 | 353 |
2014-07-02 | 352 | 352 | 350 | 351 | 41,900 | 351 |
2014-07-01 | 349 | 354 | 348 | 352 | 41,300 | 352 |
2014-06-30 | 343 | 351 | 342 | 349 | 31,700 | 349 |
2014-06-27 | 349 | 349 | 341 | 342 | 19,600 | 342 |
2014-06-26 | 349 | 349 | 344 | 346 | 21,900 | 346 |
2014-06-25 | 349 | 349 | 343 | 345 | 60,100 | 345 |
2014-06-24 | 353 | 353 | 345 | 350 | 32,000 | 350 |
2014-06-23 | 352 | 353 | 344 | 352 | 57,400 | 352 |
2014-06-20 | 351 | 353 | 348 | 353 | 35,200 | 353 |
2014-06-19 | 352 | 354 | 350 | 354 | 34,200 | 354 |
2014-06-18 | 352 | 355 | 351 | 353 | 55,500 | 353 |
2014-06-17 | 350 | 355 | 350 | 352 | 31,300 | 352 |
2014-06-16 | 354 | 357 | 349 | 349 | 36,800 | 349 |
2014-06-13 | 350 | 351 | 343 | 351 | 49,200 | 351 |
2014-06-12 | 343 | 346 | 326 | 342 | 92,300 | 342 |
2014-06-11 | 359 | 360 | 344 | 351 | 92,300 | 351 |
2014-06-10 | 370 | 371 | 353 | 357 | 185,300 | 357 |
2014-06-09 | 346 | 370 | 345 | 362 | 481,600 | 362 |
2014-06-06 | 338 | 346 | 336 | 345 | 100,900 | 345 |
2014-06-05 | 339 | 339 | 333 | 339 | 39,300 | 339 |
2014-06-04 | 335 | 340 | 334 | 339 | 29,900 | 339 |
2014-06-03 | 340 | 340 | 337 | 338 | 30,200 | 338 |
2014-06-02 | 332 | 339 | 332 | 338 | 101,000 | 338 |
2014-05-30 | 329 | 334 | 327 | 332 | 33,500 | 332 |
2014-05-29 | 331 | 332 | 329 | 329 | 28,700 | 329 |
2014-05-28 | 329 | 332 | 327 | 331 | 21,600 | 331 |
2014-05-27 | 326 | 331 | 325 | 329 | 39,300 | 329 |
2014-05-26 | 324 | 326 | 322 | 326 | 13,600 | 326 |
2014-05-23 | 325 | 325 | 322 | 325 | 40,600 | 325 |
2014-05-22 | 317 | 325 | 316 | 321 | 53,000 | 321 |
2014-05-21 | 321 | 323 | 317 | 320 | 41,100 | 320 |
2014-05-20 | 322 | 326 | 322 | 322 | 33,900 | 322 |
2014-05-19 | 322 | 327 | 322 | 323 | 31,700 | 323 |
2014-05-16 | 321 | 326 | 320 | 320 | 57,200 | 320 |
2014-05-15 | 329 | 330 | 323 | 327 | 88,400 | 327 |
2014-05-14 | 330 | 330 | 328 | 329 | 18,300 | 329 |
2014-05-13 | 329 | 332 | 328 | 330 | 23,500 | 330 |
2014-05-12 | 334 | 334 | 324 | 324 | 68,700 | 324 |
2014-05-09 | 327 | 332 | 327 | 329 | 63,700 | 329 |
2014-05-08 | 329 | 333 | 325 | 327 | 99,500 | 327 |
2014-05-07 | 322 | 332 | 322 | 322 | 102,700 | 322 |
2014-05-02 | 326 | 330 | 324 | 328 | 43,300 | 328 |
2014-05-01 | 320 | 325 | 317 | 325 | 61,100 | 325 |
2014-04-30 | 319 | 319 | 316 | 319 | 46,500 | 319 |
2014-04-28 | 316 | 321 | 311 | 311 | 96,300 | 311 |
2014-04-25 | 319 | 322 | 314 | 320 | 61,000 | 320 |
2014-04-24 | 317 | 323 | 316 | 322 | 27,800 | 322 |
2014-04-23 | 318 | 321 | 316 | 320 | 14,600 | 320 |
2014-04-22 | 318 | 318 | 315 | 315 | 15,200 | 315 |
2014-04-21 | 315 | 319 | 315 | 316 | 38,000 | 316 |
2014-04-18 | 315 | 318 | 314 | 317 | 16,200 | 317 |
2014-04-17 | 317 | 318 | 315 | 316 | 24,200 | 316 |
2014-04-16 | 312 | 316 | 311 | 316 | 33,700 | 316 |
2014-04-15 | 311 | 315 | 309 | 310 | 31,000 | 310 |
2014-04-14 | 309 | 314 | 309 | 310 | 25,400 | 310 |
2014-04-11 | 311 | 318 | 308 | 311 | 89,200 | 311 |
2014-04-10 | 325 | 325 | 311 | 319 | 67,700 | 319 |
2014-04-09 | 319 | 322 | 313 | 318 | 73,300 | 318 |
2014-04-08 | 323 | 327 | 319 | 321 | 52,000 | 321 |
2014-04-07 | 328 | 328 | 324 | 324 | 20,800 | 324 |
2014-04-04 | 331 | 332 | 328 | 330 | 32,800 | 330 |
2014-04-03 | 327 | 334 | 327 | 328 | 30,400 | 328 |
2014-04-02 | 331 | 333 | 326 | 329 | 52,200 | 329 |
2014-04-01 | 328 | 329 | 316 | 328 | 22,300 | 328 |
2014-03-31 | 322 | 328 | 322 | 328 | 41,600 | 328 |
2014-03-28 | 321 | 322 | 316 | 321 | 22,300 | 321 |
2014-03-27 | 314 | 323 | 309 | 322 | 49,400 | 322 |
2014-03-26 | 320 | 325 | 314 | 323 | 71,000 | 323 |
2014-03-25 | 325 | 327 | 318 | 322 | 91,200 | 322 |
2014-03-24 | 318 | 324 | 310 | 319 | 55,500 | 319 |
2014-03-20 | 321 | 322 | 312 | 314 | 41,700 | 314 |
2014-03-19 | 321 | 325 | 317 | 321 | 25,200 | 321 |
2014-03-18 | 315 | 325 | 315 | 322 | 33,500 | 322 |
2014-03-17 | 318 | 320 | 313 | 313 | 54,400 | 313 |
2014-03-14 | 323 | 326 | 321 | 321 | 74,900 | 321 |
2014-03-13 | 333 | 333 | 329 | 330 | 40,400 | 330 |
2014-03-12 | 335 | 335 | 331 | 332 | 27,700 | 332 |
2014-03-11 | 336 | 341 | 336 | 340 | 23,500 | 340 |
2014-03-10 | 345 | 345 | 336 | 339 | 66,800 | 339 |
2014-03-07 | 335 | 343 | 330 | 343 | 54,000 | 343 |
2014-03-06 | 329 | 332 | 328 | 331 | 31,600 | 331 |
2014-03-05 | 325 | 328 | 324 | 328 | 29,500 | 328 |
2014-03-04 | 320 | 325 | 318 | 324 | 36,800 | 324 |
2014-03-03 | 318 | 318 | 311 | 317 | 47,700 | 317 |
2014-02-28 | 329 | 329 | 318 | 320 | 57,100 | 320 |
2014-02-27 | 326 | 329 | 323 | 325 | 29,700 | 325 |
2014-02-26 | 335 | 335 | 328 | 329 | 49,300 | 329 |
2014-02-25 | 339 | 339 | 331 | 335 | 33,400 | 335 |
2014-02-24 | 330 | 333 | 326 | 329 | 21,800 | 329 |
2014-02-21 | 321 | 330 | 320 | 328 | 26,400 | 328 |
2014-02-20 | 328 | 329 | 321 | 324 | 57,300 | 324 |
2014-02-19 | 329 | 333 | 327 | 330 | 25,900 | 330 |
2014-02-18 | 325 | 333 | 321 | 333 | 31,300 | 333 |
2014-02-17 | 325 | 327 | 318 | 326 | 52,300 | 326 |
2014-02-14 | 335 | 335 | 320 | 323 | 74,200 | 323 |
2014-02-13 | 338 | 340 | 330 | 334 | 56,900 | 334 |
2014-02-12 | 345 | 345 | 335 | 338 | 52,800 | 338 |
2014-02-10 | 350 | 350 | 340 | 342 | 84,900 | 342 |
2014-02-07 | 328 | 340 | 328 | 340 | 79,100 | 340 |
2014-02-06 | 330 | 330 | 323 | 324 | 67,800 | 324 |
2014-02-05 | 325 | 334 | 322 | 325 | 96,000 | 325 |
2014-02-04 | 313 | 329 | 313 | 321 | 125,500 | 321 |
2014-02-03 | 348 | 351 | 339 | 342 | 104,800 | 342 |
2014-01-31 | 356 | 362 | 344 | 356 | 70,200 | 356 |
2014-01-30 | 356 | 357 | 352 | 355 | 36,600 | 355 |
2014-01-29 | 361 | 368 | 359 | 363 | 43,500 | 363 |
2014-01-28 | 355 | 361 | 355 | 355 | 34,500 | 355 |
2014-01-27 | 355 | 360 | 351 | 355 | 76,500 | 355 |
2014-01-24 | 378 | 378 | 367 | 370 | 87,700 | 370 |
2014-01-23 | 382 | 385 | 378 | 378 | 74,500 | 378 |
2014-01-22 | 378 | 380 | 376 | 380 | 54,800 | 380 |
2014-01-21 | 375 | 377 | 374 | 377 | 72,500 | 377 |
2014-01-20 | 372 | 373 | 370 | 373 | 55,800 | 373 |
2014-01-17 | 369 | 371 | 366 | 369 | 73,600 | 369 |
2014-01-16 | 368 | 370 | 365 | 370 | 80,500 | 370 |
2014-01-15 | 370 | 370 | 364 | 368 | 47,500 | 368 |
2014-01-14 | 363 | 364 | 353 | 363 | 157,500 | 363 |
2014-01-10 | 370 | 371 | 363 | 370 | 139,700 | 370 |
2014-01-09 | 367 | 367 | 362 | 364 | 86,400 | 364 |
2014-01-08 | 360 | 366 | 360 | 366 | 104,300 | 366 |
2014-01-07 | 362 | 364 | 358 | 359 | 88,800 | 359 |
2014-01-06 | 360 | 364 | 360 | 362 | 135,000 | 362 |
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