8999 グランディハウス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	399	402	398	401	32,400	401
2016-12-29	399	402	397	399	57,000	399
2016-12-28	399	401	398	401	34,000	401
2016-12-27	402	404	399	400	48,100	400
2016-12-26	402	402	395	401	36,500	401
2016-12-22	401	402	394	401	59,300	401
2016-12-21	401	403	399	401	49,300	401
2016-12-20	400	403	398	401	42,700	401
2016-12-19	400	400	397	399	47,300	399
2016-12-16	403	404	398	400	55,300	400
2016-12-15	406	408	401	403	47,700	403
2016-12-14	408	408	401	405	21,500	405
2016-12-13	406	409	404	408	71,600	408
2016-12-12	410	410	397	404	108,000	404
2016-12-09	396	399	393	399	87,600	399
2016-12-08	395	397	390	397	116,200	397
2016-12-07	382	392	382	391	87,300	391
2016-12-06	381	383	380	381	27,400	381
2016-12-05	382	382	375	380	58,900	380
2016-12-02	383	383	379	380	31,800	380
2016-12-01	384	385	379	382	79,500	382
2016-11-30	377	380	375	380	19,900	380
2016-11-29	381	381	377	377	36,800	377
2016-11-28	382	382	377	381	15,500	381
2016-11-25	383	383	377	379	54,400	379
2016-11-24	378	381	378	381	48,600	381
2016-11-22	375	378	375	378	36,500	378
2016-11-21	372	374	370	374	42,000	374
2016-11-18	369	369	366	367	30,300	367
2016-11-17	364	366	363	366	19,700	366
2016-11-16	364	365	362	364	44,400	364
2016-11-15	361	364	360	362	17,700	362
2016-11-14	362	365	362	363	58,500	363
2016-11-11	363	366	357	360	46,700	360
2016-11-10	364	364	355	364	95,500	364
2016-11-09	356	360	340	350	121,300	350
2016-11-08	367	369	353	356	164,400	356
2016-11-07	367	373	367	372	36,600	372
2016-11-04	369	369	365	367	55,100	367
2016-11-02	376	376	370	371	40,800	371
2016-11-01	371	375	371	375	31,900	375
2016-10-31	372	373	368	371	35,500	371
2016-10-28	374	374	369	372	47,100	372
2016-10-27	369	373	369	372	84,500	372
2016-10-26	365	368	365	367	23,300	367
2016-10-25	367	367	365	366	33,800	366
2016-10-24	362	364	361	364	30,600	364
2016-10-21	362	363	361	363	25,400	363
2016-10-20	358	363	357	363	83,300	363
2016-10-19	355	358	355	357	34,700	357
2016-10-17	355	357	353	357	56,600	357
2016-10-13	351	355	351	352	32,500	352
2016-10-12	355	356	353	353	24,000	353
2016-10-11	358	359	355	357	72,600	357
2016-10-07	351	355	351	355	26,700	355
2016-10-06	351	352	351	351	41,100	351
2016-10-05	349	350	348	350	18,700	350
2016-10-04	350	350	347	350	30,100	350
2016-10-03	347	350	347	349	18,100	349
2016-09-30	345	347	342	346	21,400	346
2016-09-29	347	350	344	349	54,500	349
2016-09-28	348	349	346	347	41,000	347
2016-09-27	349	349	344	349	40,900	349
2016-09-26	347	352	347	350	23,300	350
2016-09-23	348	350	347	348	50,300	348
2016-09-21	349	349	344	349	49,500	349
2016-09-20	346	351	346	348	24,800	348
2016-09-16	345	350	343	348	32,000	348
2016-09-15	347	348	342	344	40,400	344
2016-09-14	350	350	345	347	39,200	347
2016-09-13	352	352	349	350	12,400	350
2016-09-12	350	354	348	351	83,800	351
2016-09-09	351	353	349	352	72,700	352
2016-09-08	342	354	340	351	135,400	351
2016-09-07	341	342	339	342	26,800	342
2016-09-06	342	342	339	342	30,700	342
2016-09-05	338	343	338	342	42,300	342
2016-09-02	339	339	336	338	62,000	338
2016-09-01	334	340	334	339	48,000	339
2016-08-31	333	335	331	334	34,700	334
2016-08-30	328	332	328	330	25,900	330
2016-08-29	330	331	328	330	13,200	330
2016-08-26	329	330	326	326	25,100	326
2016-08-25	331	332	328	329	40,000	329
2016-08-24	329	330	326	330	37,600	330
2016-08-23	331	332	326	327	20,400	327
2016-08-22	325	333	325	330	17,400	330
2016-08-19	328	328	325	325	26,100	325
2016-08-18	326	329	325	325	22,600	325
2016-08-17	330	331	323	328	43,600	328
2016-08-16	342	342	331	332	33,600	332
2016-08-15	340	342	337	339	30,300	339
2016-08-12	344	344	337	339	44,800	339
2016-08-10	343	343	334	336	82,100	336
2016-08-09	335	339	332	339	101,800	339
2016-08-08	321	333	321	333	42,500	333
2016-08-05	323	323	316	318	21,500	318
2016-08-04	317	318	314	317	26,500	317
2016-08-03	315	321	313	317	42,400	317
2016-08-02	325	325	318	318	37,100	318
2016-08-01	327	327	322	323	32,300	323
2016-07-29	326	330	321	329	45,000	329
2016-07-28	327	327	324	326	21,700	326
2016-07-27	330	330	324	326	54,600	326
2016-07-26	333	335	327	328	26,300	328
2016-07-25	334	335	332	333	34,300	333
2016-07-22	329	331	328	331	22,400	331
2016-07-21	330	331	325	331	96,300	331
2016-07-20	330	330	324	325	64,400	325
2016-07-19	329	331	325	331	59,400	331
2016-07-15	333	335	329	329	14,900	329
2016-07-14	325	332	325	329	42,800	329
2016-07-13	336	336	329	330	31,600	330
2016-07-12	326	337	326	330	60,600	330
2016-07-11	321	325	319	324	79,400	324
2016-07-08	322	322	312	314	52,300	314
2016-07-07	327	328	319	321	106,300	321
2016-07-06	321	322	318	319	31,300	319
2016-07-05	324	326	320	325	33,700	325
2016-07-04	323	328	321	327	54,800	327
2016-07-01	316	320	314	319	24,500	319
2016-06-30	318	318	311	312	38,100	312
2016-06-29	314	316	308	313	34,300	313
2016-06-28	310	321	305	309	26,300	309
2016-06-27	309	317	309	311	41,400	311
2016-06-24	327	328	300	307	159,000	307
2016-06-23	316	325	315	324	59,900	324
2016-06-22	322	323	318	320	27,400	320
2016-06-21	320	326	319	325	22,600	325
2016-06-20	317	325	316	322	34,200	322
2016-06-17	315	321	313	313	64,200	313
2016-06-16	323	324	311	312	107,500	312
2016-06-15	323	326	323	323	45,800	323
2016-06-14	331	332	325	327	41,000	327
2016-06-13	337	339	331	332	50,000	332
2016-06-10	348	348	337	342	76,100	342
2016-06-09	340	343	337	343	25,900	343
2016-06-08	338	344	338	340	30,500	340
2016-06-07	339	340	336	338	15,700	338
2016-06-06	334	338	334	336	50,800	336
2016-06-03	341	344	339	342	29,300	342
2016-06-02	347	347	340	341	56,600	341
2016-06-01	339	347	339	345	51,500	345
2016-05-31	338	339	336	339	17,800	339
2016-05-30	332	338	332	337	33,500	337
2016-05-27	333	334	331	331	36,300	331
2016-05-26	337	337	330	334	36,100	334
2016-05-25	335	338	330	332	55,200	332
2016-05-24	334	335	328	332	84,000	332
2016-05-23	341	341	333	334	51,500	334
2016-05-20	336	341	333	339	33,000	339
2016-05-19	340	340	330	336	64,600	336
2016-05-18	335	340	332	334	39,800	334
2016-05-17	339	341	332	340	37,600	340
2016-05-16	336	339	333	336	34,100	336
2016-05-13	347	348	335	339	84,100	339
2016-05-12	347	350	344	350	24,000	350
2016-05-11	355	355	347	349	36,300	349
2016-05-10	355	355	341	352	204,000	352
2016-05-09	332	338	332	337	43,000	337
2016-05-06	328	333	326	331	47,900	331
2016-05-02	324	326	321	325	71,000	325
2016-04-28	339	339	330	331	97,300	331
2016-04-27	340	345	336	336	47,900	336
2016-04-26	345	346	340	341	34,500	341
2016-04-25	352	352	344	350	45,800	350
2016-04-22	343	348	341	348	50,900	348
2016-04-21	346	347	342	344	44,000	344
2016-04-20	341	348	340	340	37,700	340
2016-04-19	342	342	337	340	21,500	340
2016-04-18	335	339	332	333	26,600	333
2016-04-15	342	345	341	341	12,100	341
2016-04-14	348	348	339	345	28,000	345
2016-04-13	342	342	337	342	16,900	342
2016-04-12	338	341	332	338	53,000	338
2016-04-11	348	348	332	340	58,500	340
2016-04-08	331	346	329	343	51,300	343
2016-04-07	339	341	332	337	57,100	337
2016-04-06	336	343	336	339	23,700	339
2016-04-05	351	353	339	341	46,300	341
2016-04-04	353	356	350	354	26,700	354
2016-04-01	364	364	352	353	44,100	353
2016-03-31	369	369	363	363	40,800	363
2016-03-30	373	373	368	369	13,600	369
2016-03-29	373	376	368	376	27,300	376
2016-03-28	382	383	375	383	74,600	383
2016-03-25	382	382	374	380	51,500	380
2016-03-24	377	380	372	376	118,600	376
2016-03-23	374	374	370	373	43,400	373
2016-03-22	371	371	366	370	38,900	370
2016-03-18	365	365	353	363	53,400	363
2016-03-17	370	370	360	361	47,300	361
2016-03-16	373	373	366	366	33,600	366
2016-03-15	375	379	372	373	37,500	373
2016-03-14	367	379	363	374	54,500	374
2016-03-11	355	365	353	362	69,400	362
2016-03-10	364	365	359	361	77,800	361
2016-03-09	368	368	359	366	34,800	366
2016-03-08	370	370	361	366	27,100	366
2016-03-07	369	369	364	367	39,500	367
2016-03-04	364	365	358	365	23,200	365
2016-03-03	356	366	354	366	30,100	366
2016-03-02	358	360	351	356	33,900	356
2016-03-01	349	353	346	350	32,300	350
2016-02-29	353	358	349	349	40,900	349
2016-02-26	354	356	349	352	32,900	352
2016-02-25	351	351	345	351	41,300	351
2016-02-24	341	355	335	337	85,900	337
2016-02-23	365	365	344	346	106,300	346
2016-02-22	374	374	363	364	50,100	364
2016-02-19	371	376	369	373	25,200	373
2016-02-18	371	382	370	380	34,000	380
2016-02-17	350	369	349	366	75,500	366
2016-02-16	344	357	340	350	74,900	350
2016-02-15	342	347	333	345	56,400	345
2016-02-12	337	347	325	325	81,500	325
2016-02-10	371	371	345	361	97,400	361
2016-02-09	371	371	357	363	70,200	363
2016-02-08	357	369	350	367	20,900	367
2016-02-05	372	372	350	357	32,800	357
2016-02-04	370	376	367	367	19,400	367
2016-02-03	375	381	372	375	32,700	375
2016-02-02	391	397	387	388	40,600	388
2016-02-01	389	401	382	398	147,500	398
2016-01-29	357	375	355	370	28,600	370
2016-01-28	357	363	355	357	13,600	357
2016-01-27	352	359	352	358	10,700	358
2016-01-26	358	358	349	349	18,300	349
2016-01-25	377	377	359	364	31,300	364
2016-01-22	343	364	342	358	30,600	358
2016-01-21	333	347	333	338	103,600	338
2016-01-20	358	367	349	349	34,000	349
2016-01-19	362	363	358	361	12,400	361
2016-01-18	358	365	352	363	61,500	363
2016-01-15	385	385	369	372	41,500	372
2016-01-14	375	380	367	379	52,400	379
2016-01-13	375	386	375	377	30,400	377
2016-01-12	390	390	371	375	97,300	375
2016-01-08	390	396	387	391	42,600	391
2016-01-07	398	404	391	391	25,500	391
2016-01-06	405	405	395	399	35,300	399
2016-01-05	407	407	398	399	28,200	399
2016-01-04	410	410	399	401	33,100	401

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

2025年04月
日	月	火	水	木	金	土
« 03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