8999 グランディハウス(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 400 | 407 | 397 | 402 | 38,200 | 402 |
2020-12-29 | 395 | 399 | 388 | 398 | 60,000 | 398 |
2020-12-28 | 392 | 395 | 385 | 395 | 49,200 | 395 |
2020-12-25 | 386 | 391 | 383 | 391 | 47,100 | 391 |
2020-12-24 | 386 | 386 | 381 | 384 | 31,800 | 384 |
2020-12-23 | 383 | 384 | 378 | 384 | 30,300 | 384 |
2020-12-22 | 389 | 389 | 379 | 383 | 74,700 | 383 |
2020-12-21 | 389 | 394 | 385 | 390 | 56,000 | 390 |
2020-12-18 | 385 | 387 | 382 | 386 | 41,900 | 386 |
2020-12-17 | 390 | 390 | 383 | 385 | 65,800 | 385 |
2020-12-16 | 390 | 393 | 387 | 390 | 56,700 | 390 |
2020-12-15 | 386 | 390 | 385 | 387 | 58,200 | 387 |
2020-12-14 | 382 | 386 | 382 | 386 | 45,600 | 386 |
2020-12-11 | 382 | 383 | 375 | 380 | 90,100 | 380 |
2020-12-10 | 394 | 394 | 379 | 384 | 124,600 | 384 |
2020-12-09 | 387 | 394 | 384 | 394 | 58,500 | 394 |
2020-12-08 | 380 | 389 | 378 | 385 | 72,300 | 385 |
2020-12-07 | 393 | 393 | 377 | 378 | 99,000 | 378 |
2020-12-04 | 390 | 394 | 387 | 391 | 44,600 | 391 |
2020-12-03 | 390 | 396 | 388 | 393 | 56,900 | 393 |
2020-12-02 | 391 | 391 | 385 | 390 | 44,700 | 390 |
2020-12-01 | 384 | 389 | 382 | 389 | 47,600 | 389 |
2020-11-30 | 393 | 397 | 380 | 380 | 86,400 | 380 |
2020-11-27 | 387 | 392 | 383 | 391 | 57,400 | 391 |
2020-11-26 | 374 | 384 | 374 | 384 | 55,200 | 384 |
2020-11-25 | 385 | 385 | 373 | 374 | 79,600 | 374 |
2020-11-24 | 381 | 391 | 377 | 379 | 85,500 | 379 |
2020-11-20 | 369 | 377 | 367 | 376 | 43,500 | 376 |
2020-11-19 | 369 | 373 | 366 | 366 | 24,800 | 366 |
2020-11-18 | 376 | 377 | 365 | 369 | 81,000 | 369 |
2020-11-17 | 375 | 376 | 371 | 373 | 40,900 | 373 |
2020-11-16 | 379 | 381 | 374 | 375 | 81,600 | 375 |
2020-11-13 | 377 | 378 | 371 | 376 | 28,100 | 376 |
2020-11-12 | 380 | 384 | 379 | 379 | 36,600 | 379 |
2020-11-11 | 378 | 380 | 372 | 380 | 65,600 | 380 |
2020-11-10 | 393 | 393 | 370 | 378 | 145,700 | 378 |
2020-11-09 | 361 | 380 | 361 | 379 | 66,600 | 379 |
2020-11-06 | 358 | 371 | 357 | 358 | 72,600 | 358 |
2020-11-05 | 354 | 369 | 342 | 342 | 121,300 | 342 |
2020-11-04 | 358 | 364 | 353 | 356 | 41,500 | 356 |
2020-11-02 | 346 | 357 | 344 | 350 | 39,900 | 350 |
2020-10-30 | 365 | 365 | 343 | 346 | 42,000 | 346 |
2020-10-29 | 361 | 364 | 358 | 361 | 18,800 | 361 |
2020-10-28 | 364 | 364 | 361 | 364 | 7,500 | 364 |
2020-10-27 | 365 | 367 | 363 | 365 | 15,100 | 365 |
2020-10-26 | 372 | 372 | 367 | 367 | 11,000 | 367 |
2020-10-23 | 368 | 369 | 363 | 369 | 29,600 | 369 |
2020-10-22 | 365 | 367 | 361 | 365 | 51,400 | 365 |
2020-10-21 | 370 | 372 | 362 | 365 | 128,300 | 365 |
2020-10-20 | 374 | 376 | 372 | 375 | 11,400 | 375 |
2020-10-19 | 373 | 376 | 370 | 374 | 30,100 | 374 |
2020-10-16 | 371 | 373 | 366 | 370 | 19,400 | 370 |
2020-10-15 | 380 | 380 | 369 | 371 | 62,500 | 371 |
2020-10-14 | 390 | 391 | 375 | 378 | 50,100 | 378 |
2020-10-13 | 399 | 399 | 387 | 387 | 18,500 | 387 |
2020-10-12 | 389 | 400 | 385 | 400 | 86,000 | 400 |
2020-10-09 | 384 | 386 | 378 | 383 | 37,300 | 383 |
2020-10-08 | 383 | 388 | 381 | 384 | 45,700 | 384 |
2020-10-07 | 378 | 380 | 377 | 379 | 14,600 | 379 |
2020-10-06 | 378 | 381 | 373 | 380 | 8,700 | 380 |
2020-10-05 | 370 | 380 | 370 | 376 | 18,400 | 376 |
2020-10-02 | 381 | 381 | 360 | 371 | 34,100 | 371 |
2020-09-30 | 387 | 388 | 372 | 373 | 23,600 | 373 |
2020-09-29 | 386 | 392 | 380 | 384 | 53,100 | 384 |
2020-09-28 | 380 | 386 | 368 | 386 | 57,800 | 386 |
2020-09-25 | 381 | 381 | 372 | 378 | 43,900 | 378 |
2020-09-24 | 386 | 386 | 371 | 373 | 30,000 | 373 |
2020-09-23 | 385 | 388 | 379 | 385 | 31,700 | 385 |
2020-09-18 | 372 | 389 | 370 | 389 | 56,400 | 389 |
2020-09-17 | 371 | 371 | 366 | 370 | 16,600 | 370 |
2020-09-16 | 364 | 370 | 363 | 369 | 35,500 | 369 |
2020-09-15 | 370 | 370 | 358 | 360 | 33,300 | 360 |
2020-09-14 | 375 | 375 | 367 | 368 | 19,100 | 368 |
2020-09-11 | 379 | 379 | 365 | 368 | 39,000 | 368 |
2020-09-10 | 382 | 382 | 374 | 380 | 61,700 | 380 |
2020-09-09 | 375 | 375 | 364 | 374 | 52,900 | 374 |
2020-09-08 | 357 | 376 | 356 | 376 | 54,400 | 376 |
2020-09-07 | 345 | 357 | 345 | 357 | 27,800 | 357 |
2020-09-04 | 344 | 348 | 344 | 345 | 8,700 | 345 |
2020-09-03 | 350 | 351 | 344 | 344 | 27,500 | 344 |
2020-09-02 | 352 | 352 | 345 | 350 | 28,100 | 350 |
2020-09-01 | 347 | 351 | 347 | 350 | 25,000 | 350 |
2020-08-31 | 342 | 351 | 342 | 346 | 22,600 | 346 |
2020-08-28 | 347 | 354 | 340 | 342 | 42,200 | 342 |
2020-08-27 | 345 | 346 | 341 | 346 | 12,400 | 346 |
2020-08-26 | 350 | 350 | 341 | 345 | 27,400 | 345 |
2020-08-25 | 350 | 350 | 343 | 345 | 45,300 | 345 |
2020-08-24 | 342 | 344 | 335 | 344 | 34,500 | 344 |
2020-08-21 | 345 | 347 | 342 | 345 | 12,900 | 345 |
2020-08-20 | 342 | 349 | 340 | 341 | 30,200 | 341 |
2020-08-19 | 345 | 346 | 342 | 344 | 15,100 | 344 |
2020-08-18 | 348 | 350 | 344 | 346 | 26,400 | 346 |
2020-08-17 | 350 | 355 | 343 | 349 | 55,600 | 349 |
2020-08-14 | 357 | 357 | 351 | 352 | 14,600 | 352 |
2020-08-13 | 358 | 358 | 351 | 357 | 23,600 | 357 |
2020-08-12 | 359 | 360 | 350 | 354 | 38,700 | 354 |
2020-08-11 | 357 | 363 | 349 | 363 | 96,700 | 363 |
2020-08-07 | 332 | 350 | 331 | 349 | 44,600 | 349 |
2020-08-06 | 343 | 343 | 331 | 332 | 22,500 | 332 |
2020-08-05 | 326 | 345 | 321 | 344 | 48,000 | 344 |
2020-08-04 | 308 | 325 | 305 | 325 | 99,600 | 325 |
2020-08-03 | 350 | 351 | 335 | 342 | 68,300 | 342 |
2020-07-31 | 349 | 349 | 336 | 339 | 55,200 | 339 |
2020-07-30 | 364 | 364 | 349 | 349 | 49,500 | 349 |
2020-07-29 | 361 | 362 | 352 | 356 | 46,400 | 356 |
2020-07-28 | 369 | 370 | 363 | 363 | 35,100 | 363 |
2020-07-27 | 366 | 375 | 353 | 374 | 103,700 | 374 |
2020-07-22 | 387 | 387 | 376 | 376 | 45,800 | 376 |
2020-07-21 | 388 | 388 | 385 | 388 | 145,200 | 388 |
2020-07-20 | 385 | 387 | 378 | 383 | 38,800 | 383 |
2020-07-17 | 382 | 388 | 375 | 388 | 53,800 | 388 |
2020-07-16 | 385 | 385 | 376 | 379 | 20,500 | 379 |
2020-07-15 | 364 | 381 | 364 | 381 | 32,100 | 381 |
2020-07-14 | 367 | 367 | 360 | 362 | 22,000 | 362 |
2020-07-13 | 366 | 368 | 358 | 366 | 42,900 | 366 |
2020-07-10 | 373 | 373 | 361 | 361 | 56,000 | 361 |
2020-07-09 | 375 | 379 | 369 | 374 | 37,300 | 374 |
2020-07-08 | 381 | 384 | 375 | 375 | 19,400 | 375 |
2020-07-07 | 374 | 383 | 371 | 381 | 20,400 | 381 |
2020-07-06 | 369 | 373 | 366 | 370 | 34,500 | 370 |
2020-07-03 | 364 | 371 | 361 | 371 | 20,700 | 371 |
2020-07-02 | 383 | 383 | 360 | 365 | 82,800 | 365 |
2020-07-01 | 386 | 394 | 368 | 380 | 210,900 | 380 |
2020-06-30 | 374 | 381 | 373 | 374 | 38,400 | 374 |
2020-06-29 | 383 | 383 | 370 | 373 | 44,000 | 373 |
2020-06-26 | 376 | 383 | 371 | 383 | 17,000 | 383 |
2020-06-25 | 378 | 378 | 364 | 368 | 48,800 | 368 |
2020-06-24 | 377 | 383 | 377 | 381 | 28,300 | 381 |
2020-06-23 | 375 | 385 | 374 | 377 | 48,800 | 377 |
2020-06-22 | 372 | 372 | 367 | 371 | 29,700 | 371 |
2020-06-19 | 381 | 382 | 371 | 371 | 44,300 | 371 |
2020-06-18 | 386 | 387 | 376 | 383 | 39,900 | 383 |
2020-06-17 | 388 | 388 | 377 | 386 | 27,800 | 386 |
2020-06-16 | 382 | 394 | 380 | 390 | 51,600 | 390 |
2020-06-15 | 391 | 391 | 370 | 378 | 53,300 | 378 |
2020-06-12 | 387 | 399 | 384 | 391 | 78,200 | 391 |
2020-06-11 | 427 | 427 | 408 | 411 | 32,900 | 411 |
2020-06-10 | 436 | 438 | 428 | 428 | 59,300 | 428 |
2020-06-09 | 434 | 438 | 425 | 438 | 59,900 | 438 |
2020-06-08 | 417 | 438 | 414 | 438 | 88,100 | 438 |
2020-06-05 | 409 | 412 | 403 | 412 | 11,900 | 412 |
2020-06-04 | 404 | 412 | 400 | 412 | 32,100 | 412 |
2020-06-03 | 405 | 406 | 394 | 405 | 55,900 | 405 |
2020-06-02 | 399 | 409 | 395 | 405 | 62,400 | 405 |
2020-06-01 | 395 | 395 | 386 | 393 | 34,100 | 393 |
2020-05-29 | 401 | 407 | 395 | 395 | 52,500 | 395 |
2020-05-28 | 395 | 408 | 389 | 408 | 97,700 | 408 |
2020-05-27 | 380 | 401 | 372 | 394 | 139,100 | 394 |
2020-05-26 | 376 | 380 | 373 | 380 | 27,300 | 380 |
2020-05-25 | 368 | 373 | 364 | 371 | 43,200 | 371 |
2020-05-22 | 359 | 361 | 355 | 360 | 20,500 | 360 |
2020-05-21 | 351 | 361 | 348 | 357 | 38,600 | 357 |
2020-05-20 | 340 | 347 | 340 | 347 | 20,700 | 347 |
2020-05-19 | 340 | 341 | 333 | 340 | 25,200 | 340 |
2020-05-18 | 331 | 336 | 328 | 336 | 12,700 | 336 |
2020-05-15 | 330 | 332 | 323 | 331 | 14,700 | 331 |
2020-05-14 | 342 | 342 | 328 | 328 | 34,700 | 328 |
2020-05-13 | 338 | 346 | 336 | 343 | 14,500 | 343 |
2020-05-12 | 345 | 345 | 336 | 341 | 49,200 | 341 |
2020-05-11 | 355 | 360 | 351 | 354 | 86,700 | 354 |
2020-05-08 | 328 | 343 | 328 | 342 | 71,100 | 342 |
2020-05-07 | 323 | 328 | 320 | 327 | 32,100 | 327 |
2020-05-01 | 335 | 335 | 320 | 321 | 32,600 | 321 |
2020-04-30 | 331 | 336 | 331 | 335 | 38,000 | 335 |
2020-04-28 | 330 | 330 | 322 | 326 | 19,600 | 326 |
2020-04-27 | 326 | 331 | 319 | 330 | 24,200 | 330 |
2020-04-24 | 333 | 333 | 319 | 323 | 55,000 | 323 |
2020-04-23 | 312 | 323 | 312 | 323 | 17,800 | 323 |
2020-04-22 | 313 | 316 | 307 | 311 | 23,300 | 311 |
2020-04-21 | 318 | 319 | 309 | 316 | 38,100 | 316 |
2020-04-20 | 316 | 323 | 316 | 322 | 17,300 | 322 |
2020-04-17 | 322 | 330 | 316 | 318 | 23,600 | 318 |
2020-04-16 | 312 | 320 | 307 | 320 | 32,800 | 320 |
2020-04-15 | 324 | 324 | 312 | 312 | 39,300 | 312 |
2020-04-14 | 319 | 320 | 312 | 316 | 40,700 | 316 |
2020-04-13 | 323 | 324 | 314 | 320 | 48,400 | 320 |
2020-04-10 | 329 | 329 | 316 | 328 | 76,200 | 328 |
2020-04-09 | 324 | 324 | 305 | 313 | 82,400 | 313 |
2020-04-08 | 305 | 321 | 296 | 320 | 125,800 | 320 |
2020-04-07 | 312 | 318 | 293 | 305 | 142,400 | 305 |
2020-04-06 | 287 | 308 | 280 | 307 | 85,700 | 307 |
2020-04-03 | 310 | 320 | 293 | 293 | 103,100 | 293 |
2020-04-02 | 345 | 345 | 311 | 311 | 122,200 | 311 |
2020-04-01 | 349 | 354 | 336 | 337 | 88,800 | 337 |
2020-03-31 | 376 | 376 | 355 | 359 | 67,300 | 359 |
2020-03-30 | 390 | 390 | 369 | 369 | 127,800 | 369 |
2020-03-27 | 414 | 424 | 407 | 421 | 147,800 | 421 |
2020-03-26 | 402 | 409 | 390 | 406 | 81,100 | 406 |
2020-03-25 | 405 | 410 | 390 | 410 | 102,900 | 410 |
2020-03-24 | 378 | 395 | 372 | 388 | 77,400 | 388 |
2020-03-23 | 370 | 388 | 357 | 375 | 113,900 | 375 |
2020-03-19 | 379 | 391 | 373 | 378 | 71,800 | 378 |
2020-03-18 | 371 | 391 | 371 | 375 | 93,500 | 375 |
2020-03-17 | 328 | 365 | 320 | 363 | 117,900 | 363 |
2020-03-16 | 334 | 354 | 333 | 336 | 93,600 | 336 |
2020-03-13 | 318 | 342 | 315 | 333 | 122,400 | 333 |
2020-03-12 | 352 | 363 | 345 | 350 | 136,900 | 350 |
2020-03-11 | 375 | 389 | 368 | 368 | 57,800 | 368 |
2020-03-10 | 359 | 379 | 343 | 378 | 116,700 | 378 |
2020-03-09 | 380 | 383 | 358 | 359 | 102,400 | 359 |
2020-03-06 | 403 | 403 | 392 | 392 | 84,400 | 392 |
2020-03-05 | 414 | 415 | 405 | 407 | 38,800 | 407 |
2020-03-04 | 400 | 409 | 397 | 404 | 44,700 | 404 |
2020-03-03 | 422 | 422 | 402 | 402 | 80,400 | 402 |
2020-03-02 | 393 | 415 | 392 | 412 | 120,200 | 412 |
2020-02-28 | 414 | 414 | 390 | 394 | 119,800 | 394 |
2020-02-27 | 437 | 437 | 416 | 420 | 99,100 | 420 |
2020-02-26 | 425 | 437 | 421 | 437 | 59,900 | 437 |
2020-02-25 | 429 | 431 | 420 | 427 | 154,900 | 427 |
2020-02-21 | 440 | 443 | 440 | 443 | 54,000 | 443 |
2020-02-20 | 446 | 449 | 440 | 441 | 68,300 | 441 |
2020-02-19 | 445 | 450 | 445 | 446 | 56,300 | 446 |
2020-02-18 | 455 | 455 | 441 | 447 | 129,300 | 447 |
2020-02-17 | 471 | 471 | 461 | 463 | 65,200 | 463 |
2020-02-14 | 470 | 473 | 468 | 473 | 43,300 | 473 |
2020-02-13 | 470 | 476 | 469 | 470 | 79,600 | 470 |
2020-02-12 | 474 | 475 | 465 | 469 | 210,400 | 469 |
2020-02-10 | 511 | 515 | 508 | 509 | 54,900 | 509 |
2020-02-07 | 513 | 513 | 506 | 513 | 50,200 | 513 |
2020-02-06 | 506 | 512 | 506 | 509 | 33,700 | 509 |
2020-02-05 | 495 | 509 | 495 | 503 | 49,600 | 503 |
2020-02-04 | 486 | 495 | 486 | 495 | 26,900 | 495 |
2020-02-03 | 485 | 492 | 484 | 487 | 23,800 | 487 |
2020-01-31 | 486 | 497 | 486 | 494 | 22,300 | 494 |
2020-01-30 | 498 | 498 | 487 | 489 | 54,200 | 489 |
2020-01-29 | 493 | 499 | 491 | 498 | 27,300 | 498 |
2020-01-28 | 491 | 491 | 486 | 491 | 40,500 | 491 |
2020-01-27 | 500 | 500 | 494 | 494 | 38,200 | 494 |
2020-01-24 | 506 | 508 | 498 | 502 | 59,100 | 502 |
2020-01-23 | 510 | 512 | 507 | 511 | 28,000 | 511 |
2020-01-22 | 505 | 514 | 505 | 509 | 58,400 | 509 |
2020-01-21 | 500 | 509 | 500 | 504 | 47,500 | 504 |
2020-01-20 | 495 | 502 | 495 | 499 | 37,200 | 499 |
2020-01-17 | 494 | 496 | 492 | 494 | 25,100 | 494 |
2020-01-16 | 498 | 499 | 494 | 494 | 18,900 | 494 |
2020-01-15 | 496 | 497 | 492 | 495 | 35,300 | 495 |
2020-01-14 | 493 | 500 | 491 | 499 | 71,300 | 499 |
2020-01-10 | 496 | 497 | 484 | 486 | 62,600 | 486 |
2020-01-09 | 494 | 495 | 491 | 494 | 42,800 | 494 |
2020-01-08 | 488 | 492 | 486 | 487 | 37,200 | 487 |
2020-01-07 | 497 | 497 | 485 | 491 | 51,500 | 491 |
2020-01-06 | 492 | 496 | 490 | 490 | 31,800 | 490 |
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