8999 グランディハウス(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 494 | 501 | 494 | 497 | 55,400 | 497 |
2019-12-27 | 490 | 493 | 489 | 492 | 32,400 | 492 |
2019-12-26 | 487 | 488 | 484 | 487 | 24,500 | 487 |
2019-12-25 | 490 | 490 | 486 | 487 | 31,700 | 487 |
2019-12-24 | 486 | 488 | 485 | 487 | 16,600 | 487 |
2019-12-23 | 488 | 491 | 485 | 485 | 21,700 | 485 |
2019-12-20 | 486 | 491 | 483 | 486 | 43,500 | 486 |
2019-12-19 | 485 | 487 | 483 | 486 | 20,400 | 486 |
2019-12-18 | 489 | 489 | 482 | 485 | 39,500 | 485 |
2019-12-17 | 486 | 489 | 485 | 488 | 24,100 | 488 |
2019-12-16 | 484 | 488 | 480 | 485 | 33,900 | 485 |
2019-12-13 | 479 | 485 | 478 | 481 | 42,700 | 481 |
2019-12-12 | 483 | 483 | 476 | 478 | 20,600 | 478 |
2019-12-11 | 486 | 486 | 476 | 478 | 34,100 | 478 |
2019-12-10 | 485 | 486 | 483 | 485 | 63,900 | 485 |
2019-12-09 | 480 | 485 | 476 | 484 | 43,200 | 484 |
2019-12-06 | 476 | 480 | 472 | 475 | 31,600 | 475 |
2019-12-05 | 472 | 480 | 472 | 475 | 30,500 | 475 |
2019-12-04 | 467 | 476 | 467 | 474 | 24,400 | 474 |
2019-12-03 | 470 | 471 | 465 | 471 | 37,900 | 471 |
2019-12-02 | 470 | 471 | 469 | 470 | 18,400 | 470 |
2019-11-29 | 467 | 473 | 466 | 470 | 32,800 | 470 |
2019-11-28 | 471 | 471 | 466 | 468 | 19,800 | 468 |
2019-11-27 | 467 | 470 | 467 | 468 | 26,600 | 468 |
2019-11-26 | 473 | 474 | 469 | 469 | 27,000 | 469 |
2019-11-25 | 473 | 473 | 469 | 472 | 27,000 | 472 |
2019-11-22 | 469 | 474 | 469 | 471 | 27,200 | 471 |
2019-11-21 | 468 | 470 | 465 | 470 | 22,200 | 470 |
2019-11-20 | 470 | 471 | 468 | 470 | 22,300 | 470 |
2019-11-19 | 473 | 473 | 468 | 471 | 22,100 | 471 |
2019-11-18 | 477 | 477 | 468 | 472 | 22,800 | 472 |
2019-11-15 | 465 | 474 | 465 | 471 | 33,900 | 471 |
2019-11-14 | 466 | 467 | 463 | 466 | 40,700 | 466 |
2019-11-13 | 471 | 473 | 461 | 464 | 94,600 | 464 |
2019-11-12 | 497 | 498 | 472 | 473 | 140,600 | 473 |
2019-11-11 | 504 | 505 | 483 | 505 | 91,300 | 505 |
2019-11-08 | 498 | 501 | 494 | 501 | 48,700 | 501 |
2019-11-07 | 499 | 502 | 496 | 496 | 19,500 | 496 |
2019-11-06 | 500 | 505 | 498 | 499 | 46,700 | 499 |
2019-11-05 | 500 | 504 | 490 | 499 | 76,000 | 499 |
2019-11-01 | 491 | 494 | 486 | 493 | 13,300 | 493 |
2019-10-31 | 490 | 496 | 486 | 494 | 35,900 | 494 |
2019-10-30 | 477 | 490 | 473 | 490 | 83,600 | 490 |
2019-10-29 | 475 | 481 | 475 | 477 | 26,300 | 477 |
2019-10-28 | 475 | 475 | 468 | 473 | 27,100 | 473 |
2019-10-25 | 478 | 479 | 474 | 477 | 35,000 | 477 |
2019-10-24 | 481 | 482 | 474 | 478 | 38,400 | 478 |
2019-10-23 | 483 | 484 | 478 | 479 | 26,800 | 479 |
2019-10-21 | 478 | 484 | 478 | 482 | 16,600 | 482 |
2019-10-18 | 478 | 483 | 475 | 477 | 64,200 | 477 |
2019-10-17 | 480 | 481 | 474 | 477 | 25,700 | 477 |
2019-10-16 | 486 | 486 | 478 | 481 | 23,400 | 481 |
2019-10-15 | 479 | 484 | 475 | 482 | 35,400 | 482 |
2019-10-11 | 477 | 477 | 466 | 471 | 23,400 | 471 |
2019-10-10 | 483 | 483 | 472 | 475 | 59,300 | 475 |
2019-10-09 | 462 | 481 | 462 | 481 | 70,000 | 481 |
2019-10-08 | 461 | 464 | 459 | 461 | 27,100 | 461 |
2019-10-07 | 455 | 463 | 454 | 462 | 28,600 | 462 |
2019-10-04 | 453 | 454 | 445 | 453 | 25,400 | 453 |
2019-10-03 | 456 | 456 | 449 | 451 | 24,100 | 451 |
2019-10-02 | 462 | 464 | 458 | 460 | 25,500 | 460 |
2019-10-01 | 450 | 467 | 450 | 465 | 52,900 | 465 |
2019-09-30 | 450 | 451 | 447 | 449 | 17,400 | 449 |
2019-09-27 | 456 | 458 | 449 | 450 | 41,400 | 450 |
2019-09-26 | 456 | 460 | 453 | 456 | 43,200 | 456 |
2019-09-25 | 449 | 456 | 449 | 453 | 67,200 | 453 |
2019-09-24 | 452 | 453 | 447 | 450 | 48,900 | 450 |
2019-09-20 | 452 | 452 | 447 | 448 | 30,800 | 448 |
2019-09-19 | 456 | 457 | 449 | 451 | 58,700 | 451 |
2019-09-18 | 463 | 465 | 452 | 452 | 35,700 | 452 |
2019-09-17 | 470 | 470 | 463 | 465 | 19,700 | 465 |
2019-09-13 | 468 | 472 | 462 | 471 | 45,500 | 471 |
2019-09-12 | 466 | 472 | 462 | 465 | 37,300 | 465 |
2019-09-11 | 463 | 465 | 457 | 464 | 31,800 | 464 |
2019-09-10 | 468 | 468 | 454 | 462 | 66,900 | 462 |
2019-09-09 | 448 | 463 | 447 | 462 | 31,300 | 462 |
2019-09-06 | 452 | 452 | 445 | 446 | 15,300 | 446 |
2019-09-05 | 440 | 455 | 437 | 448 | 32,200 | 448 |
2019-09-04 | 434 | 441 | 434 | 435 | 22,800 | 435 |
2019-09-03 | 434 | 440 | 433 | 437 | 15,300 | 437 |
2019-09-02 | 428 | 435 | 428 | 432 | 13,100 | 432 |
2019-08-30 | 425 | 428 | 420 | 426 | 31,700 | 426 |
2019-08-29 | 421 | 425 | 418 | 424 | 15,500 | 424 |
2019-08-28 | 425 | 429 | 420 | 420 | 22,800 | 420 |
2019-08-27 | 427 | 431 | 422 | 426 | 15,600 | 426 |
2019-08-26 | 429 | 431 | 426 | 427 | 24,700 | 427 |
2019-08-23 | 443 | 445 | 436 | 437 | 33,800 | 437 |
2019-08-22 | 445 | 446 | 439 | 445 | 18,500 | 445 |
2019-08-21 | 442 | 444 | 441 | 443 | 11,700 | 443 |
2019-08-20 | 438 | 448 | 438 | 444 | 28,500 | 444 |
2019-08-19 | 436 | 440 | 432 | 434 | 27,600 | 434 |
2019-08-16 | 435 | 441 | 429 | 429 | 27,900 | 429 |
2019-08-15 | 422 | 434 | 422 | 432 | 33,700 | 432 |
2019-08-14 | 425 | 436 | 424 | 435 | 29,100 | 435 |
2019-08-13 | 426 | 426 | 418 | 422 | 70,200 | 422 |
2019-08-09 | 432 | 435 | 420 | 425 | 80,100 | 425 |
2019-08-08 | 434 | 434 | 422 | 429 | 81,700 | 429 |
2019-08-07 | 449 | 449 | 438 | 438 | 46,100 | 438 |
2019-08-06 | 434 | 459 | 429 | 449 | 118,900 | 449 |
2019-08-05 | 486 | 486 | 465 | 477 | 39,700 | 477 |
2019-08-02 | 492 | 493 | 485 | 486 | 37,300 | 486 |
2019-08-01 | 493 | 496 | 488 | 493 | 14,100 | 493 |
2019-07-31 | 485 | 511 | 482 | 493 | 98,000 | 493 |
2019-07-30 | 488 | 488 | 481 | 487 | 14,000 | 487 |
2019-07-29 | 487 | 487 | 482 | 484 | 10,700 | 484 |
2019-07-26 | 487 | 489 | 483 | 486 | 10,600 | 486 |
2019-07-25 | 500 | 500 | 488 | 488 | 31,200 | 488 |
2019-07-24 | 490 | 494 | 487 | 494 | 19,100 | 494 |
2019-07-23 | 499 | 499 | 485 | 487 | 36,800 | 487 |
2019-07-22 | 495 | 506 | 491 | 496 | 132,300 | 496 |
2019-07-19 | 474 | 487 | 473 | 487 | 33,400 | 487 |
2019-07-18 | 479 | 479 | 473 | 475 | 53,700 | 475 |
2019-07-17 | 478 | 481 | 475 | 478 | 17,900 | 478 |
2019-07-16 | 476 | 479 | 475 | 478 | 18,100 | 478 |
2019-07-12 | 480 | 483 | 477 | 480 | 16,300 | 480 |
2019-07-11 | 473 | 483 | 473 | 480 | 25,800 | 480 |
2019-07-10 | 477 | 478 | 472 | 478 | 48,400 | 478 |
2019-07-09 | 480 | 482 | 469 | 474 | 40,700 | 474 |
2019-07-08 | 483 | 486 | 477 | 478 | 34,900 | 478 |
2019-07-05 | 483 | 488 | 482 | 484 | 37,100 | 484 |
2019-07-04 | 486 | 490 | 483 | 483 | 29,100 | 483 |
2019-07-03 | 487 | 490 | 484 | 486 | 33,400 | 486 |
2019-07-02 | 488 | 490 | 485 | 489 | 131,500 | 489 |
2019-07-01 | 484 | 484 | 475 | 478 | 56,100 | 478 |
2019-06-28 | 466 | 474 | 466 | 469 | 32,200 | 469 |
2019-06-27 | 464 | 468 | 460 | 467 | 22,000 | 467 |
2019-06-26 | 469 | 473 | 461 | 462 | 24,400 | 462 |
2019-06-25 | 472 | 475 | 469 | 471 | 39,000 | 471 |
2019-06-24 | 467 | 472 | 462 | 468 | 39,100 | 468 |
2019-06-21 | 450 | 475 | 448 | 464 | 141,900 | 464 |
2019-06-20 | 451 | 451 | 448 | 450 | 18,900 | 450 |
2019-06-19 | 447 | 450 | 446 | 449 | 35,300 | 449 |
2019-06-18 | 450 | 451 | 441 | 444 | 31,400 | 444 |
2019-06-17 | 450 | 454 | 447 | 450 | 22,100 | 450 |
2019-06-14 | 450 | 451 | 445 | 450 | 32,900 | 450 |
2019-06-13 | 450 | 453 | 443 | 448 | 34,100 | 448 |
2019-06-12 | 460 | 461 | 452 | 452 | 21,700 | 452 |
2019-06-11 | 460 | 462 | 456 | 461 | 20,900 | 461 |
2019-06-10 | 466 | 466 | 456 | 461 | 52,400 | 461 |
2019-06-07 | 452 | 459 | 448 | 458 | 30,900 | 458 |
2019-06-06 | 455 | 458 | 449 | 450 | 20,700 | 450 |
2019-06-05 | 448 | 456 | 448 | 453 | 39,400 | 453 |
2019-06-04 | 439 | 450 | 437 | 444 | 41,500 | 444 |
2019-06-03 | 436 | 439 | 434 | 436 | 19,300 | 436 |
2019-05-31 | 438 | 443 | 436 | 441 | 43,600 | 441 |
2019-05-30 | 444 | 447 | 440 | 446 | 26,200 | 446 |
2019-05-29 | 448 | 451 | 443 | 450 | 22,700 | 450 |
2019-05-28 | 456 | 458 | 452 | 453 | 18,200 | 453 |
2019-05-27 | 459 | 461 | 454 | 456 | 17,100 | 456 |
2019-05-24 | 453 | 455 | 447 | 453 | 41,300 | 453 |
2019-05-23 | 456 | 458 | 451 | 453 | 19,700 | 453 |
2019-05-22 | 456 | 458 | 451 | 454 | 23,100 | 454 |
2019-05-21 | 456 | 457 | 451 | 453 | 21,300 | 453 |
2019-05-20 | 453 | 461 | 453 | 460 | 29,300 | 460 |
2019-05-17 | 452 | 452 | 443 | 452 | 39,600 | 452 |
2019-05-16 | 450 | 452 | 442 | 448 | 33,800 | 448 |
2019-05-15 | 455 | 458 | 445 | 455 | 37,900 | 455 |
2019-05-14 | 447 | 456 | 443 | 455 | 56,000 | 455 |
2019-05-13 | 464 | 465 | 455 | 455 | 34,300 | 455 |
2019-05-10 | 456 | 466 | 450 | 465 | 85,500 | 465 |
2019-05-09 | 468 | 468 | 449 | 449 | 120,300 | 449 |
2019-05-08 | 465 | 481 | 461 | 468 | 222,300 | 468 |
2019-05-07 | 448 | 453 | 443 | 449 | 48,400 | 449 |
2019-04-26 | 447 | 453 | 442 | 448 | 39,800 | 448 |
2019-04-25 | 455 | 456 | 443 | 450 | 83,500 | 450 |
2019-04-24 | 448 | 452 | 442 | 451 | 67,200 | 451 |
2019-04-23 | 433 | 449 | 433 | 448 | 145,900 | 448 |
2019-04-22 | 422 | 427 | 418 | 425 | 93,400 | 425 |
2019-04-19 | 430 | 431 | 416 | 427 | 69,100 | 427 |
2019-04-18 | 441 | 441 | 429 | 431 | 37,400 | 431 |
2019-04-17 | 444 | 444 | 438 | 441 | 18,200 | 441 |
2019-04-16 | 447 | 447 | 440 | 444 | 17,400 | 444 |
2019-04-15 | 438 | 447 | 436 | 447 | 33,300 | 447 |
2019-04-12 | 441 | 441 | 430 | 433 | 19,800 | 433 |
2019-04-11 | 439 | 441 | 422 | 435 | 56,300 | 435 |
2019-04-10 | 449 | 449 | 437 | 442 | 54,400 | 442 |
2019-04-09 | 447 | 455 | 443 | 452 | 40,600 | 452 |
2019-04-08 | 453 | 454 | 443 | 443 | 19,600 | 443 |
2019-04-05 | 448 | 450 | 445 | 450 | 20,300 | 450 |
2019-04-04 | 439 | 444 | 434 | 444 | 48,800 | 444 |
2019-04-03 | 452 | 452 | 438 | 440 | 58,600 | 440 |
2019-04-02 | 458 | 463 | 451 | 457 | 26,000 | 457 |
2019-04-01 | 447 | 456 | 447 | 453 | 32,300 | 453 |
2019-03-29 | 450 | 454 | 443 | 446 | 26,100 | 446 |
2019-03-28 | 459 | 459 | 445 | 449 | 43,700 | 449 |
2019-03-27 | 457 | 464 | 453 | 461 | 52,200 | 461 |
2019-03-26 | 474 | 485 | 467 | 472 | 101,800 | 472 |
2019-03-25 | 475 | 475 | 466 | 471 | 44,500 | 471 |
2019-03-22 | 467 | 480 | 461 | 476 | 62,500 | 476 |
2019-03-20 | 459 | 468 | 458 | 465 | 51,000 | 465 |
2019-03-19 | 463 | 463 | 455 | 458 | 28,000 | 458 |
2019-03-18 | 458 | 463 | 453 | 462 | 42,000 | 462 |
2019-03-15 | 461 | 467 | 454 | 454 | 44,200 | 454 |
2019-03-14 | 468 | 468 | 461 | 464 | 22,400 | 464 |
2019-03-13 | 477 | 477 | 465 | 468 | 23,500 | 468 |
2019-03-12 | 472 | 479 | 468 | 473 | 41,300 | 473 |
2019-03-11 | 474 | 474 | 462 | 471 | 70,000 | 471 |
2019-03-08 | 469 | 470 | 461 | 470 | 65,700 | 470 |
2019-03-07 | 478 | 478 | 472 | 474 | 27,000 | 474 |
2019-03-06 | 483 | 483 | 477 | 479 | 41,500 | 479 |
2019-03-05 | 491 | 495 | 484 | 487 | 64,400 | 487 |
2019-03-04 | 478 | 496 | 470 | 495 | 276,300 | 495 |
2019-03-01 | 435 | 461 | 435 | 456 | 109,500 | 456 |
2019-02-28 | 439 | 440 | 435 | 435 | 18,500 | 435 |
2019-02-27 | 438 | 440 | 436 | 439 | 45,600 | 439 |
2019-02-26 | 440 | 440 | 436 | 437 | 19,800 | 437 |
2019-02-25 | 444 | 445 | 438 | 439 | 38,300 | 439 |
2019-02-22 | 438 | 443 | 438 | 443 | 24,000 | 443 |
2019-02-21 | 441 | 442 | 440 | 442 | 20,700 | 442 |
2019-02-20 | 441 | 441 | 437 | 441 | 25,100 | 441 |
2019-02-19 | 443 | 444 | 439 | 441 | 36,100 | 441 |
2019-02-18 | 433 | 440 | 431 | 440 | 41,800 | 440 |
2019-02-15 | 422 | 436 | 421 | 433 | 50,100 | 433 |
2019-02-14 | 427 | 429 | 423 | 424 | 13,000 | 424 |
2019-02-13 | 424 | 425 | 420 | 424 | 24,000 | 424 |
2019-02-12 | 428 | 429 | 422 | 425 | 70,500 | 425 |
2019-02-08 | 421 | 425 | 418 | 423 | 34,800 | 423 |
2019-02-07 | 424 | 427 | 418 | 427 | 27,800 | 427 |
2019-02-06 | 422 | 426 | 420 | 424 | 26,900 | 424 |
2019-02-05 | 421 | 428 | 421 | 423 | 66,600 | 423 |
2019-02-04 | 410 | 417 | 409 | 414 | 37,000 | 414 |
2019-02-01 | 403 | 407 | 401 | 405 | 33,400 | 405 |
2019-01-31 | 416 | 418 | 406 | 407 | 41,300 | 407 |
2019-01-30 | 419 | 420 | 414 | 416 | 31,000 | 416 |
2019-01-29 | 418 | 421 | 416 | 419 | 19,200 | 419 |
2019-01-28 | 417 | 421 | 417 | 418 | 14,800 | 418 |
2019-01-25 | 423 | 423 | 417 | 417 | 44,800 | 417 |
2019-01-24 | 418 | 421 | 417 | 421 | 20,900 | 421 |
2019-01-23 | 411 | 418 | 411 | 418 | 20,400 | 418 |
2019-01-22 | 419 | 419 | 415 | 418 | 16,100 | 418 |
2019-01-21 | 415 | 418 | 414 | 416 | 21,200 | 416 |
2019-01-18 | 415 | 419 | 414 | 415 | 38,600 | 415 |
2019-01-17 | 415 | 417 | 412 | 413 | 23,200 | 413 |
2019-01-16 | 418 | 418 | 411 | 413 | 41,000 | 413 |
2019-01-15 | 399 | 413 | 399 | 413 | 46,000 | 413 |
2019-01-11 | 409 | 409 | 395 | 399 | 74,900 | 399 |
2019-01-10 | 407 | 408 | 402 | 408 | 60,400 | 408 |
2019-01-09 | 402 | 406 | 400 | 406 | 73,000 | 406 |
2019-01-08 | 394 | 408 | 391 | 401 | 128,000 | 401 |
2019-01-07 | 394 | 398 | 390 | 391 | 42,400 | 391 |
2019-01-04 | 382 | 388 | 375 | 383 | 66,300 | 383 |
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