8999 グランディハウス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 401 | 411 | 401 | 411 | 36,400 | 411 |
| 2015-12-29 | 399 | 403 | 399 | 401 | 20,700 | 401 |
| 2015-12-28 | 393 | 399 | 390 | 399 | 15,200 | 399 |
| 2015-12-25 | 396 | 396 | 386 | 391 | 64,500 | 391 |
| 2015-12-24 | 399 | 399 | 386 | 393 | 69,300 | 393 |
| 2015-12-22 | 396 | 400 | 394 | 398 | 26,300 | 398 |
| 2015-12-21 | 397 | 399 | 395 | 396 | 27,900 | 396 |
| 2015-12-18 | 401 | 404 | 399 | 400 | 34,600 | 400 |
| 2015-12-17 | 398 | 402 | 397 | 402 | 41,700 | 402 |
| 2015-12-16 | 395 | 399 | 393 | 398 | 35,100 | 398 |
| 2015-12-15 | 399 | 399 | 388 | 393 | 61,200 | 393 |
| 2015-12-14 | 403 | 408 | 397 | 401 | 49,400 | 401 |
| 2015-12-11 | 408 | 408 | 402 | 408 | 62,900 | 408 |
| 2015-12-10 | 408 | 408 | 400 | 400 | 54,800 | 400 |
| 2015-12-09 | 400 | 405 | 396 | 405 | 54,400 | 405 |
| 2015-12-08 | 405 | 405 | 399 | 401 | 44,300 | 401 |
| 2015-12-07 | 408 | 410 | 404 | 405 | 28,000 | 405 |
| 2015-12-04 | 405 | 410 | 403 | 408 | 51,200 | 408 |
| 2015-12-03 | 408 | 410 | 407 | 409 | 24,700 | 409 |
| 2015-12-02 | 409 | 411 | 407 | 408 | 32,600 | 408 |
| 2015-12-01 | 408 | 409 | 406 | 409 | 21,900 | 409 |
| 2015-11-30 | 413 | 413 | 407 | 407 | 29,500 | 407 |
| 2015-11-27 | 415 | 415 | 409 | 413 | 19,900 | 413 |
| 2015-11-26 | 417 | 418 | 409 | 413 | 30,500 | 413 |
| 2015-11-25 | 422 | 422 | 412 | 417 | 29,900 | 417 |
| 2015-11-24 | 419 | 420 | 411 | 418 | 57,100 | 418 |
| 2015-11-20 | 423 | 423 | 415 | 420 | 34,000 | 420 |
| 2015-11-19 | 428 | 429 | 425 | 426 | 25,600 | 426 |
| 2015-11-18 | 427 | 427 | 420 | 424 | 22,700 | 424 |
| 2015-11-17 | 425 | 429 | 424 | 426 | 36,400 | 426 |
| 2015-11-16 | 420 | 427 | 420 | 423 | 21,400 | 423 |
| 2015-11-13 | 417 | 427 | 417 | 425 | 52,600 | 425 |
| 2015-11-12 | 421 | 428 | 421 | 427 | 35,800 | 427 |
| 2015-11-11 | 423 | 429 | 420 | 427 | 36,400 | 427 |
| 2015-11-10 | 420 | 423 | 415 | 421 | 88,700 | 421 |
| 2015-11-09 | 420 | 421 | 410 | 416 | 51,500 | 416 |
| 2015-11-06 | 410 | 419 | 410 | 416 | 30,200 | 416 |
| 2015-11-05 | 434 | 434 | 400 | 412 | 137,000 | 412 |
| 2015-11-04 | 444 | 450 | 426 | 430 | 109,500 | 430 |
| 2015-11-02 | 414 | 439 | 413 | 436 | 143,500 | 436 |
| 2015-10-30 | 428 | 428 | 417 | 420 | 80,900 | 420 |
| 2015-10-29 | 412 | 433 | 410 | 425 | 156,500 | 425 |
| 2015-10-28 | 411 | 418 | 404 | 412 | 112,900 | 412 |
| 2015-10-27 | 393 | 413 | 393 | 413 | 250,700 | 413 |
| 2015-10-26 | 390 | 392 | 386 | 387 | 23,300 | 387 |
| 2015-10-23 | 381 | 385 | 381 | 382 | 58,600 | 382 |
| 2015-10-22 | 379 | 383 | 379 | 383 | 24,100 | 383 |
| 2015-10-21 | 375 | 381 | 372 | 381 | 70,400 | 381 |
| 2015-10-20 | 380 | 380 | 373 | 375 | 16,100 | 375 |
| 2015-10-19 | 378 | 380 | 375 | 376 | 19,900 | 376 |
| 2015-10-16 | 380 | 383 | 373 | 378 | 28,100 | 378 |
| 2015-10-15 | 374 | 383 | 373 | 379 | 14,100 | 379 |
| 2015-10-14 | 383 | 384 | 375 | 375 | 26,500 | 375 |
| 2015-10-13 | 384 | 389 | 383 | 387 | 45,700 | 387 |
| 2015-10-09 | 382 | 390 | 379 | 390 | 54,100 | 390 |
| 2015-10-08 | 375 | 380 | 375 | 378 | 29,800 | 378 |
| 2015-10-07 | 378 | 379 | 372 | 374 | 30,700 | 374 |
| 2015-10-06 | 382 | 382 | 376 | 376 | 23,000 | 376 |
| 2015-10-05 | 374 | 382 | 372 | 377 | 40,700 | 377 |
| 2015-10-02 | 381 | 381 | 370 | 376 | 24,800 | 376 |
| 2015-10-01 | 367 | 384 | 358 | 374 | 78,200 | 374 |
| 2015-09-30 | 363 | 375 | 363 | 365 | 49,300 | 365 |
| 2015-09-29 | 373 | 373 | 363 | 363 | 48,500 | 363 |
| 2015-09-28 | 379 | 384 | 374 | 377 | 38,300 | 377 |
| 2015-09-25 | 378 | 386 | 372 | 386 | 57,000 | 386 |
| 2015-09-24 | 375 | 380 | 373 | 374 | 57,200 | 374 |
| 2015-09-18 | 387 | 389 | 380 | 381 | 42,800 | 381 |
| 2015-09-17 | 392 | 396 | 387 | 388 | 28,300 | 388 |
| 2015-09-16 | 396 | 397 | 387 | 391 | 33,100 | 391 |
| 2015-09-15 | 399 | 402 | 394 | 396 | 77,200 | 396 |
| 2015-09-14 | 398 | 403 | 396 | 397 | 134,000 | 397 |
| 2015-09-11 | 377 | 410 | 373 | 392 | 269,000 | 392 |
| 2015-09-10 | 370 | 375 | 362 | 374 | 82,900 | 374 |
| 2015-09-09 | 360 | 374 | 360 | 372 | 155,300 | 372 |
| 2015-09-08 | 353 | 358 | 352 | 356 | 88,100 | 356 |
| 2015-09-07 | 339 | 356 | 339 | 353 | 106,800 | 353 |
| 2015-09-04 | 356 | 356 | 340 | 343 | 44,700 | 343 |
| 2015-09-03 | 353 | 361 | 352 | 353 | 34,100 | 353 |
| 2015-09-02 | 350 | 367 | 348 | 352 | 58,500 | 352 |
| 2015-09-01 | 366 | 370 | 355 | 355 | 46,700 | 355 |
| 2015-08-31 | 373 | 375 | 366 | 368 | 57,600 | 368 |
| 2015-08-28 | 370 | 373 | 365 | 370 | 37,000 | 370 |
| 2015-08-27 | 371 | 379 | 350 | 359 | 194,800 | 359 |
| 2015-08-26 | 355 | 364 | 348 | 355 | 111,100 | 355 |
| 2015-08-25 | 341 | 364 | 335 | 343 | 133,100 | 343 |
| 2015-08-24 | 363 | 378 | 355 | 357 | 112,800 | 357 |
| 2015-08-21 | 375 | 390 | 375 | 382 | 71,500 | 382 |
| 2015-08-20 | 397 | 402 | 389 | 390 | 91,700 | 390 |
| 2015-08-19 | 406 | 413 | 400 | 401 | 35,400 | 401 |
| 2015-08-18 | 415 | 415 | 408 | 410 | 37,100 | 410 |
| 2015-08-17 | 417 | 419 | 407 | 412 | 44,000 | 412 |
| 2015-08-14 | 416 | 419 | 412 | 414 | 68,800 | 414 |
| 2015-08-13 | 411 | 416 | 407 | 416 | 45,800 | 416 |
| 2015-08-12 | 414 | 417 | 407 | 410 | 53,300 | 410 |
| 2015-08-11 | 417 | 421 | 407 | 419 | 128,900 | 419 |
| 2015-08-10 | 409 | 415 | 405 | 411 | 111,800 | 411 |
| 2015-08-07 | 404 | 412 | 401 | 411 | 102,200 | 411 |
| 2015-08-06 | 402 | 407 | 399 | 402 | 65,100 | 402 |
| 2015-08-05 | 394 | 405 | 394 | 401 | 50,300 | 401 |
| 2015-08-04 | 404 | 405 | 392 | 396 | 107,900 | 396 |
| 2015-08-03 | 406 | 408 | 398 | 402 | 78,700 | 402 |
| 2015-07-31 | 405 | 410 | 401 | 408 | 61,700 | 408 |
| 2015-07-30 | 411 | 412 | 400 | 405 | 69,000 | 405 |
| 2015-07-29 | 414 | 416 | 404 | 410 | 31,200 | 410 |
| 2015-07-28 | 399 | 418 | 393 | 413 | 123,800 | 413 |
| 2015-07-27 | 408 | 408 | 403 | 406 | 72,900 | 406 |
| 2015-07-24 | 417 | 417 | 406 | 408 | 53,900 | 408 |
| 2015-07-23 | 417 | 427 | 402 | 417 | 124,600 | 417 |
| 2015-07-22 | 426 | 426 | 401 | 412 | 151,100 | 412 |
| 2015-07-21 | 434 | 434 | 419 | 426 | 98,800 | 426 |
| 2015-07-17 | 430 | 435 | 421 | 426 | 224,200 | 426 |
| 2015-07-16 | 412 | 424 | 412 | 424 | 227,100 | 424 |
| 2015-07-15 | 410 | 412 | 408 | 409 | 115,600 | 409 |
| 2015-07-14 | 400 | 411 | 400 | 409 | 105,300 | 409 |
| 2015-07-13 | 398 | 405 | 398 | 400 | 87,100 | 400 |
| 2015-07-10 | 401 | 405 | 393 | 398 | 158,900 | 398 |
| 2015-07-09 | 381 | 394 | 356 | 394 | 279,600 | 394 |
| 2015-07-08 | 419 | 419 | 394 | 397 | 303,000 | 397 |
| 2015-07-07 | 398 | 413 | 392 | 408 | 314,200 | 408 |
| 2015-07-06 | 398 | 399 | 380 | 383 | 180,900 | 383 |
| 2015-07-03 | 394 | 399 | 391 | 399 | 204,300 | 399 |
| 2015-07-02 | 385 | 394 | 383 | 389 | 182,300 | 389 |
| 2015-07-01 | 367 | 379 | 367 | 379 | 86,300 | 379 |
| 2015-06-30 | 360 | 368 | 358 | 367 | 88,700 | 367 |
| 2015-06-29 | 368 | 369 | 362 | 362 | 123,600 | 362 |
| 2015-06-26 | 372 | 376 | 372 | 374 | 50,600 | 374 |
| 2015-06-25 | 378 | 378 | 371 | 372 | 65,600 | 372 |
| 2015-06-24 | 377 | 380 | 376 | 379 | 66,200 | 379 |
| 2015-06-23 | 375 | 377 | 374 | 377 | 41,100 | 377 |
| 2015-06-22 | 373 | 373 | 371 | 373 | 39,900 | 373 |
| 2015-06-19 | 376 | 377 | 368 | 371 | 61,200 | 371 |
| 2015-06-18 | 376 | 377 | 367 | 373 | 135,200 | 373 |
| 2015-06-17 | 381 | 382 | 375 | 376 | 105,300 | 376 |
| 2015-06-16 | 381 | 384 | 374 | 381 | 151,400 | 381 |
| 2015-06-15 | 368 | 385 | 368 | 384 | 336,800 | 384 |
| 2015-06-12 | 360 | 365 | 358 | 365 | 168,200 | 365 |
| 2015-06-11 | 359 | 365 | 358 | 360 | 97,500 | 360 |
| 2015-06-10 | 356 | 360 | 355 | 356 | 160,400 | 356 |
| 2015-06-09 | 360 | 360 | 355 | 356 | 107,800 | 356 |
| 2015-06-08 | 355 | 359 | 354 | 358 | 159,800 | 358 |
| 2015-06-05 | 352 | 354 | 351 | 351 | 44,300 | 351 |
| 2015-06-04 | 353 | 356 | 348 | 351 | 48,700 | 351 |
| 2015-06-03 | 354 | 354 | 350 | 353 | 51,300 | 353 |
| 2015-06-02 | 356 | 357 | 353 | 354 | 74,300 | 354 |
| 2015-06-01 | 356 | 357 | 354 | 355 | 49,200 | 355 |
| 2015-05-29 | 350 | 354 | 350 | 354 | 50,200 | 354 |
| 2015-05-28 | 352 | 354 | 348 | 351 | 44,800 | 351 |
| 2015-05-27 | 351 | 354 | 348 | 352 | 64,200 | 352 |
| 2015-05-26 | 351 | 353 | 350 | 351 | 50,500 | 351 |
| 2015-05-25 | 354 | 354 | 348 | 350 | 73,900 | 350 |
| 2015-05-22 | 357 | 357 | 346 | 353 | 55,100 | 353 |
| 2015-05-21 | 358 | 358 | 351 | 353 | 60,500 | 353 |
| 2015-05-20 | 355 | 355 | 350 | 354 | 47,600 | 354 |
| 2015-05-19 | 349 | 354 | 348 | 353 | 104,500 | 353 |
| 2015-05-18 | 349 | 350 | 341 | 347 | 76,800 | 347 |
| 2015-05-15 | 345 | 348 | 341 | 344 | 71,300 | 344 |
| 2015-05-14 | 352 | 352 | 344 | 345 | 66,800 | 345 |
| 2015-05-13 | 348 | 353 | 344 | 348 | 87,200 | 348 |
| 2015-05-12 | 335 | 367 | 335 | 353 | 413,800 | 353 |
| 2015-05-11 | 338 | 338 | 323 | 331 | 72,400 | 331 |
| 2015-05-08 | 330 | 337 | 321 | 330 | 71,700 | 330 |
| 2015-05-07 | 332 | 333 | 328 | 332 | 85,400 | 332 |
| 2015-05-01 | 331 | 331 | 326 | 331 | 36,600 | 331 |
| 2015-04-30 | 335 | 335 | 330 | 333 | 39,200 | 333 |
| 2015-04-28 | 337 | 337 | 332 | 334 | 46,800 | 334 |
| 2015-04-27 | 337 | 337 | 334 | 335 | 22,000 | 335 |
| 2015-04-24 | 339 | 342 | 333 | 335 | 71,300 | 335 |
| 2015-04-23 | 332 | 335 | 330 | 333 | 27,800 | 333 |
| 2015-04-22 | 337 | 338 | 330 | 333 | 51,600 | 333 |
| 2015-04-21 | 330 | 335 | 329 | 335 | 56,600 | 335 |
| 2015-04-20 | 340 | 340 | 324 | 331 | 99,400 | 331 |
| 2015-04-17 | 337 | 347 | 332 | 342 | 97,400 | 342 |
| 2015-04-16 | 341 | 344 | 332 | 337 | 84,600 | 337 |
| 2015-04-15 | 357 | 357 | 342 | 342 | 117,200 | 342 |
| 2015-04-14 | 357 | 361 | 345 | 352 | 405,100 | 352 |
| 2015-04-13 | 316 | 398 | 316 | 360 | 1,604,800 | 360 |
| 2015-04-10 | 311 | 318 | 308 | 318 | 217,700 | 318 |
| 2015-04-09 | 312 | 312 | 309 | 312 | 46,200 | 312 |
| 2015-04-08 | 310 | 312 | 309 | 312 | 20,000 | 312 |
| 2015-04-07 | 307 | 311 | 306 | 309 | 31,900 | 309 |
| 2015-04-06 | 308 | 309 | 306 | 308 | 16,800 | 308 |
| 2015-04-03 | 305 | 308 | 305 | 307 | 16,300 | 307 |
| 2015-04-02 | 310 | 310 | 304 | 307 | 41,200 | 307 |
| 2015-04-01 | 304 | 306 | 302 | 305 | 25,500 | 305 |
| 2015-03-31 | 307 | 307 | 305 | 305 | 21,200 | 305 |
| 2015-03-30 | 305 | 309 | 305 | 306 | 32,200 | 306 |
| 2015-03-27 | 309 | 311 | 304 | 306 | 23,900 | 306 |
| 2015-03-26 | 314 | 316 | 310 | 315 | 67,500 | 315 |
| 2015-03-25 | 320 | 320 | 315 | 315 | 78,500 | 315 |
| 2015-03-24 | 316 | 319 | 316 | 319 | 55,600 | 319 |
| 2015-03-23 | 311 | 316 | 310 | 316 | 64,400 | 316 |
| 2015-03-20 | 312 | 312 | 308 | 311 | 28,700 | 311 |
| 2015-03-19 | 309 | 314 | 307 | 311 | 33,200 | 311 |
| 2015-03-18 | 311 | 311 | 308 | 308 | 46,500 | 308 |
| 2015-03-17 | 312 | 314 | 310 | 310 | 28,300 | 310 |
| 2015-03-16 | 312 | 314 | 309 | 311 | 37,600 | 311 |
| 2015-03-13 | 309 | 310 | 306 | 307 | 53,600 | 307 |
| 2015-03-12 | 308 | 308 | 304 | 306 | 32,600 | 306 |
| 2015-03-11 | 304 | 306 | 301 | 306 | 51,100 | 306 |
| 2015-03-10 | 308 | 308 | 303 | 306 | 81,700 | 306 |
| 2015-03-09 | 304 | 307 | 304 | 306 | 31,100 | 306 |
| 2015-03-06 | 303 | 307 | 303 | 305 | 46,900 | 305 |
| 2015-03-05 | 301 | 303 | 301 | 302 | 11,800 | 302 |
| 2015-03-04 | 302 | 304 | 301 | 301 | 22,800 | 301 |
| 2015-03-03 | 302 | 304 | 302 | 302 | 21,500 | 302 |
| 2015-03-02 | 303 | 306 | 301 | 301 | 34,100 | 301 |
| 2015-02-27 | 311 | 311 | 304 | 304 | 66,800 | 304 |
| 2015-02-26 | 308 | 311 | 308 | 310 | 49,200 | 310 |
| 2015-02-25 | 309 | 309 | 306 | 306 | 31,000 | 306 |
| 2015-02-24 | 304 | 307 | 304 | 306 | 37,900 | 306 |
| 2015-02-23 | 305 | 307 | 303 | 305 | 33,500 | 305 |
| 2015-02-20 | 300 | 305 | 300 | 304 | 37,100 | 304 |
| 2015-02-19 | 299 | 301 | 298 | 299 | 57,300 | 299 |
| 2015-02-18 | 299 | 300 | 298 | 299 | 38,700 | 299 |
| 2015-02-17 | 302 | 302 | 294 | 298 | 75,800 | 298 |
| 2015-02-16 | 303 | 303 | 300 | 302 | 18,800 | 302 |
| 2015-02-13 | 302 | 302 | 296 | 302 | 36,200 | 302 |
| 2015-02-12 | 304 | 304 | 300 | 300 | 27,300 | 300 |
| 2015-02-10 | 305 | 305 | 298 | 298 | 50,800 | 298 |
| 2015-02-09 | 297 | 299 | 295 | 299 | 24,200 | 299 |
| 2015-02-06 | 296 | 298 | 294 | 297 | 28,800 | 297 |
| 2015-02-05 | 293 | 297 | 293 | 294 | 17,100 | 294 |
| 2015-02-04 | 295 | 296 | 293 | 296 | 23,400 | 296 |
| 2015-02-03 | 298 | 298 | 292 | 292 | 41,000 | 292 |
| 2015-02-02 | 295 | 295 | 292 | 293 | 22,100 | 293 |
| 2015-01-30 | 293 | 296 | 292 | 296 | 29,700 | 296 |
| 2015-01-29 | 294 | 295 | 292 | 293 | 16,200 | 293 |
| 2015-01-28 | 291 | 299 | 291 | 296 | 29,200 | 296 |
| 2015-01-27 | 295 | 297 | 292 | 294 | 18,900 | 294 |
| 2015-01-26 | 294 | 296 | 292 | 295 | 13,700 | 295 |
| 2015-01-23 | 294 | 296 | 293 | 293 | 32,800 | 293 |
| 2015-01-22 | 299 | 299 | 292 | 295 | 33,700 | 295 |
| 2015-01-21 | 302 | 302 | 299 | 299 | 19,300 | 299 |
| 2015-01-20 | 298 | 303 | 295 | 300 | 15,600 | 300 |
| 2015-01-19 | 295 | 298 | 293 | 295 | 17,700 | 295 |
| 2015-01-16 | 298 | 298 | 293 | 295 | 20,200 | 295 |
| 2015-01-15 | 298 | 301 | 297 | 299 | 27,600 | 299 |
| 2015-01-14 | 298 | 302 | 298 | 299 | 15,300 | 299 |
| 2015-01-13 | 307 | 307 | 298 | 301 | 56,600 | 301 |
| 2015-01-09 | 302 | 305 | 300 | 305 | 27,500 | 305 |
| 2015-01-08 | 301 | 305 | 300 | 303 | 29,000 | 303 |
| 2015-01-07 | 297 | 303 | 297 | 299 | 33,700 | 299 |
| 2015-01-06 | 306 | 306 | 300 | 301 | 52,300 | 301 |
| 2015-01-05 | 303 | 309 | 299 | 308 | 102,800 | 308 |
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
