8999 グランディハウス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	568	576	562	563	79,400	563
2017-12-28	579	582	566	568	97,700	568
2017-12-27	571	581	568	579	52,800	579
2017-12-26	572	575	567	570	62,400	570
2017-12-25	575	579	568	574	82,400	574
2017-12-22	561	574	561	571	71,700	571
2017-12-21	568	569	561	561	96,400	561
2017-12-20	577	577	568	575	97,700	575
2017-12-19	590	592	570	583	136,600	583
2017-12-18	590	606	576	588	183,100	588
2017-12-15	593	596	584	587	101,600	587
2017-12-14	592	598	587	598	84,900	598
2017-12-13	599	599	582	592	130,700	592
2017-12-12	580	596	579	596	125,100	596
2017-12-11	580	580	560	575	141,300	575
2017-12-08	548	575	548	574	173,900	574
2017-12-07	548	553	541	546	115,900	546
2017-12-06	568	572	547	549	165,300	549
2017-12-05	532	563	530	562	172,900	562
2017-12-04	524	535	523	532	60,100	532
2017-12-01	528	529	519	527	134,900	527
2017-11-30	535	538	524	530	113,700	530
2017-11-29	514	539	512	530	144,200	530
2017-11-28	503	511	500	508	98,400	508
2017-11-27	500	502	498	501	37,800	501
2017-11-24	492	502	490	501	51,400	501
2017-11-22	495	497	489	497	43,200	497
2017-11-21	487	495	484	489	44,900	489
2017-11-20	476	483	473	481	38,600	481
2017-11-17	486	486	476	477	36,700	477
2017-11-16	479	486	478	483	26,900	483
2017-11-15	486	486	477	481	79,200	481
2017-11-13	499	499	488	489	61,300	489
2017-11-10	488	497	485	497	147,200	497
2017-11-09	482	488	473	483	128,200	483
2017-11-08	470	483	470	482	70,400	482
2017-11-07	458	471	458	470	147,900	470
2017-11-06	475	477	469	471	63,700	471
2017-11-02	481	481	472	478	57,500	478
2017-11-01	483	483	477	481	62,600	481
2017-10-31	472	478	470	478	63,400	478
2017-10-30	467	471	465	471	96,900	471
2017-10-27	465	466	462	466	44,400	466
2017-10-26	461	465	461	462	30,900	462
2017-10-25	466	466	460	463	115,100	463
2017-10-24	454	461	453	461	72,200	461
2017-10-23	455	457	453	456	40,200	456
2017-10-20	455	455	451	453	44,900	453
2017-10-19	453	458	450	454	49,800	454
2017-10-18	455	456	451	455	44,300	455
2017-10-17	456	456	453	455	28,400	455
2017-10-16	456	458	454	455	38,200	455
2017-10-13	456	456	450	452	44,300	452
2017-10-12	457	457	453	456	34,300	456
2017-10-11	458	458	454	455	33,300	455
2017-10-10	453	457	451	457	78,100	457
2017-10-06	454	454	451	453	37,900	453
2017-10-05	452	455	450	451	52,500	451
2017-10-04	450	453	447	452	69,300	452
2017-10-03	450	455	449	450	92,700	450
2017-10-02	445	448	444	448	47,200	448
2017-09-29	442	445	441	445	36,200	445
2017-09-28	439	444	436	444	51,500	444
2017-09-27	440	441	439	440	30,300	440
2017-09-26	439	440	434	440	39,500	440
2017-09-25	437	440	436	440	60,100	440
2017-09-22	437	437	431	435	46,300	435
2017-09-21	438	440	432	436	88,400	436
2017-09-20	429	436	429	436	47,000	436
2017-09-19	430	431	426	431	48,900	431
2017-09-15	425	427	421	424	40,100	424
2017-09-14	427	428	421	422	22,700	422
2017-09-13	422	426	422	425	33,900	425
2017-09-12	421	427	418	421	50,100	421
2017-09-11	423	423	416	418	76,500	418
2017-09-08	411	415	409	415	67,000	415
2017-09-07	410	413	410	411	23,100	411
2017-09-06	407	410	404	409	43,500	409
2017-09-05	416	419	411	413	66,000	413
2017-09-04	424	424	416	417	48,200	417
2017-09-01	415	421	414	421	44,100	421
2017-08-31	413	415	413	414	26,300	414
2017-08-30	413	413	410	412	20,400	412
2017-08-29	411	415	409	413	35,600	413
2017-08-28	410	411	408	411	23,800	411
2017-08-25	410	410	400	408	63,700	408
2017-08-24	407	410	406	408	28,000	408
2017-08-23	410	410	405	405	19,200	405
2017-08-22	405	409	404	407	29,000	407
2017-08-21	409	409	405	407	12,800	407
2017-08-18	406	407	404	406	34,300	406
2017-08-17	410	410	406	410	28,400	410
2017-08-16	406	408	404	407	35,300	407
2017-08-15	403	410	403	406	50,200	406
2017-08-14	406	408	402	405	37,200	405
2017-08-10	419	419	408	411	84,800	411
2017-08-09	411	415	407	415	61,000	415
2017-08-08	415	416	410	412	35,500	412
2017-08-07	409	418	409	415	92,400	415
2017-08-04	409	418	409	409	213,000	409
2017-08-03	439	443	434	443	48,200	443
2017-08-02	436	437	431	437	31,700	437
2017-08-01	435	440	433	436	40,100	436
2017-07-31	440	441	434	435	25,400	435
2017-07-28	444	444	438	442	23,400	442
2017-07-27	442	445	440	442	36,300	442
2017-07-26	445	447	439	442	44,200	442
2017-07-25	445	447	444	447	36,700	447
2017-07-24	442	447	440	447	65,000	447
2017-07-21	445	445	442	443	37,700	443
2017-07-20	435	446	433	444	168,300	444
2017-07-19	430	433	429	431	38,400	431
2017-07-18	430	431	427	428	51,300	428
2017-07-14	427	431	427	430	25,400	430
2017-07-13	429	432	425	427	61,400	427
2017-07-12	430	430	427	428	101,900	428
2017-07-11	424	427	423	426	50,400	426
2017-07-10	425	427	422	425	102,200	425
2017-07-07	424	426	423	425	60,600	425
2017-07-06	427	430	424	430	53,400	430
2017-07-05	421	428	420	427	55,100	427
2017-07-04	425	425	421	421	55,500	421
2017-07-03	425	427	423	423	37,400	423
2017-06-30	429	429	425	426	29,300	426
2017-06-29	428	430	425	429	33,400	429
2017-06-28	426	430	425	426	31,500	426
2017-06-27	428	429	425	426	45,500	426
2017-06-26	428	431	426	428	30,200	428
2017-06-23	433	433	428	428	60,200	428
2017-06-22	433	433	430	432	59,000	432
2017-06-21	434	435	430	430	36,800	430
2017-06-20	432	436	430	433	86,600	433
2017-06-19	430	432	430	431	25,300	431
2017-06-16	432	432	427	428	32,500	428
2017-06-15	430	433	426	430	23,400	430
2017-06-14	430	431	428	428	35,200	428
2017-06-13	430	433	427	430	40,300	430
2017-06-12	430	431	426	430	71,800	430
2017-06-09	427	431	426	430	71,200	430
2017-06-08	426	428	424	425	32,600	425
2017-06-07	425	427	420	425	50,300	425
2017-06-06	430	430	425	425	26,700	425
2017-06-05	429	430	427	429	34,200	429
2017-06-02	429	430	427	428	49,600	428
2017-06-01	423	426	423	426	28,800	426
2017-05-31	427	431	422	422	44,200	422
2017-05-30	425	427	422	426	51,500	426
2017-05-29	427	429	425	425	27,100	425
2017-05-26	430	431	426	426	32,400	426
2017-05-25	433	434	429	431	98,400	431
2017-05-24	423	429	423	429	66,500	429
2017-05-23	419	422	418	421	50,700	421
2017-05-22	414	418	412	417	36,700	417
2017-05-19	407	410	404	408	26,300	408
2017-05-18	405	407	402	405	95,500	405
2017-05-17	416	416	410	411	41,900	411
2017-05-16	417	417	414	416	52,200	416
2017-05-15	416	419	415	417	43,500	417
2017-05-12	414	418	413	418	46,300	418
2017-05-11	412	414	410	414	54,800	414
2017-05-10	413	413	408	413	101,600	413
2017-05-09	422	423	406	408	172,800	408
2017-05-08	417	427	417	423	73,200	423
2017-05-02	411	414	410	414	41,500	414
2017-05-01	401	410	401	409	23,000	409
2017-04-28	409	410	404	404	31,000	404
2017-04-27	409	410	406	410	22,600	410
2017-04-26	410	411	406	406	91,600	406
2017-04-25	408	409	405	408	35,800	408
2017-04-24	408	408	402	407	29,800	407
2017-04-21	402	404	397	402	26,300	402
2017-04-20	395	400	395	399	27,300	399
2017-04-19	395	400	395	396	27,300	396
2017-04-18	394	399	394	398	29,000	398
2017-04-17	383	390	383	390	26,100	390
2017-04-14	381	384	380	383	21,500	383
2017-04-13	378	385	378	383	32,400	383
2017-04-12	388	389	382	386	37,200	386
2017-04-11	396	397	391	391	35,500	391
2017-04-10	400	400	396	398	61,300	398
2017-04-07	388	394	387	391	53,600	391
2017-04-06	394	395	386	389	64,000	389
2017-04-05	397	400	389	392	73,200	392
2017-04-04	409	409	398	401	75,200	401
2017-04-03	412	413	408	410	47,200	410
2017-03-31	423	424	411	411	82,600	411
2017-03-30	425	427	422	424	39,400	424
2017-03-29	433	433	425	430	84,100	430
2017-03-28	435	443	433	443	97,700	443
2017-03-27	436	437	432	435	87,500	435
2017-03-24	430	439	428	433	87,700	433
2017-03-23	428	431	428	430	40,200	430
2017-03-22	431	434	427	428	53,700	428
2017-03-21	434	440	434	434	30,600	434
2017-03-17	437	439	431	434	48,000	434
2017-03-16	434	438	432	438	25,700	438
2017-03-15	445	445	435	436	33,700	436
2017-03-14	446	446	439	442	36,100	442
2017-03-13	448	448	443	444	30,100	444
2017-03-10	448	448	442	444	94,100	444
2017-03-09	434	440	432	440	54,200	440
2017-03-08	431	434	430	432	46,100	432
2017-03-07	430	432	429	432	22,800	432
2017-03-06	429	433	427	430	42,600	430
2017-03-03	427	427	424	427	18,500	427
2017-03-02	425	427	420	427	61,300	427
2017-03-01	418	420	416	420	43,300	420
2017-02-28	420	420	415	416	43,900	416
2017-02-27	416	420	416	417	21,500	417
2017-02-24	418	420	416	419	38,800	419
2017-02-23	415	418	415	418	19,100	418
2017-02-22	419	419	415	415	12,900	415
2017-02-21	418	419	416	418	28,900	418
2017-02-20	416	418	415	418	17,200	418
2017-02-17	418	419	415	417	23,000	417
2017-02-16	421	423	418	418	12,300	418
2017-02-15	421	426	420	420	19,800	420
2017-02-14	424	424	421	421	9,800	421
2017-02-13	422	426	420	423	32,200	423
2017-02-10	423	423	418	421	59,500	421
2017-02-09	413	417	407	417	36,600	417
2017-02-08	414	415	410	414	29,400	414
2017-02-07	407	414	404	414	96,100	414
2017-02-06	419	422	412	420	44,700	420
2017-02-03	417	418	415	418	18,500	418
2017-02-02	422	422	417	417	20,900	417
2017-02-01	419	421	415	419	31,400	419
2017-01-31	418	421	414	419	34,900	419
2017-01-30	421	421	417	418	16,200	418
2017-01-27	418	419	415	418	20,200	418
2017-01-26	414	418	414	418	25,500	418
2017-01-25	418	418	410	411	45,400	411
2017-01-24	410	412	407	412	30,300	412
2017-01-23	417	417	410	411	42,900	411
2017-01-20	415	420	412	418	30,000	418
2017-01-19	420	420	410	415	25,400	415
2017-01-18	408	412	403	412	27,800	412
2017-01-17	421	424	400	413	74,400	413
2017-01-16	428	428	423	424	28,900	424
2017-01-13	428	428	424	428	25,100	428
2017-01-12	430	431	423	428	47,600	428
2017-01-11	432	432	429	431	34,900	431
2017-01-10	430	436	429	432	146,700	432
2017-01-06	417	429	417	429	119,400	429
2017-01-05	407	425	406	425	150,000	425
2017-01-04	405	409	403	407	64,600	407

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