9656 グリーンランドリゾート(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1993-12-27 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1993-12-24 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1993-12-22 | 1,680 | 1,750 | 1,680 | 1,750 | 3,000 | 1,750 |
| 1993-12-21 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1993-12-20 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1993-12-17 | 1,680 | 1,680 | 1,680 | 1,680 | 7,000 | 1,680 |
| 1993-12-14 | 1,600 | 1,600 | 1,520 | 1,520 | 10,000 | 1,520 |
| 1993-12-10 | 1,490 | 1,490 | 1,440 | 1,440 | 5,000 | 1,440 |
| 1993-12-09 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1993-12-08 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1993-12-06 | 1,560 | 1,590 | 1,560 | 1,590 | 2,000 | 1,590 |
| 1993-12-03 | 1,600 | 1,620 | 1,600 | 1,620 | 2,000 | 1,620 |
| 1993-11-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-11-26 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1993-11-25 | 1,640 | 1,650 | 1,600 | 1,650 | 6,000 | 1,650 |
| 1993-11-24 | 1,700 | 1,700 | 1,640 | 1,640 | 12,000 | 1,640 |
| 1993-11-22 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1993-11-19 | 1,690 | 1,740 | 1,690 | 1,740 | 3,000 | 1,740 |
| 1993-11-18 | 1,730 | 1,730 | 1,710 | 1,710 | 5,000 | 1,710 |
| 1993-11-12 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1993-11-11 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1993-11-10 | 1,770 | 1,770 | 1,760 | 1,760 | 11,000 | 1,760 |
| 1993-11-09 | 1,800 | 1,810 | 1,800 | 1,800 | 20,000 | 1,800 |
| 1993-11-08 | 1,810 | 1,810 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1993-11-05 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1993-11-04 | 1,850 | 1,850 | 1,800 | 1,800 | 6,000 | 1,800 |
| 1993-11-02 | 1,850 | 1,880 | 1,850 | 1,880 | 5,000 | 1,880 |
| 1993-10-29 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1993-10-28 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,760 |
| 1993-10-22 | 1,800 | 1,830 | 1,800 | 1,830 | 6,000 | 1,830 |
| 1993-10-21 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1993-10-20 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1993-10-19 | 1,820 | 1,850 | 1,820 | 1,850 | 5,000 | 1,850 |
| 1993-10-15 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1993-10-14 | 1,890 | 1,890 | 1,890 | 1,890 | 6,000 | 1,890 |
| 1993-10-13 | 1,800 | 1,800 | 1,780 | 1,780 | 2,000 | 1,780 |
| 1993-10-12 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1993-10-08 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1993-10-07 | 1,940 | 1,940 | 1,940 | 1,940 | 10,000 | 1,940 |
| 1993-10-06 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,780 |
| 1993-10-05 | 1,760 | 1,780 | 1,760 | 1,770 | 5,000 | 1,770 |
| 1993-10-04 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 1,750 |
| 1993-09-30 | 1,760 | 1,760 | 1,710 | 1,710 | 9,000 | 1,710 |
| 1993-09-29 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 1,750 |
| 1993-09-27 | 1,750 | 1,760 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1993-09-24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1993-09-22 | 1,900 | 1,900 | 1,800 | 1,810 | 5,000 | 1,810 |
| 1993-09-21 | 1,940 | 1,940 | 1,940 | 1,940 | 3,000 | 1,940 |
| 1993-09-20 | 1,900 | 1,900 | 1,850 | 1,850 | 7,000 | 1,850 |
| 1993-09-17 | 1,980 | 1,980 | 1,860 | 1,860 | 7,000 | 1,860 |
| 1993-09-16 | 1,930 | 1,950 | 1,930 | 1,950 | 4,000 | 1,950 |
| 1993-09-14 | 1,950 | 1,950 | 1,930 | 1,930 | 4,000 | 1,930 |
| 1993-09-13 | 1,950 | 1,960 | 1,950 | 1,950 | 3,000 | 1,950 |
| 1993-09-10 | 1,950 | 1,950 | 1,940 | 1,950 | 8,000 | 1,950 |
| 1993-09-09 | 1,920 | 1,950 | 1,920 | 1,950 | 7,000 | 1,950 |
| 1993-09-08 | 1,960 | 1,960 | 1,910 | 1,910 | 12,000 | 1,910 |
| 1993-09-07 | 1,890 | 1,960 | 1,890 | 1,950 | 21,000 | 1,950 |
| 1993-09-06 | 1,870 | 1,890 | 1,870 | 1,890 | 14,000 | 1,890 |
| 1993-09-03 | 1,850 | 1,880 | 1,820 | 1,850 | 10,000 | 1,850 |
| 1993-09-02 | 1,740 | 1,800 | 1,740 | 1,800 | 14,000 | 1,800 |
| 1993-09-01 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1993-08-31 | 1,660 | 1,700 | 1,660 | 1,700 | 6,000 | 1,700 |
| 1993-08-30 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1993-08-27 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1993-08-23 | 1,700 | 1,700 | 1,660 | 1,660 | 3,000 | 1,660 |
| 1993-08-20 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 1,660 |
| 1993-08-19 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1993-08-18 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1993-08-17 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1993-08-13 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1993-08-12 | 1,660 | 1,700 | 1,660 | 1,700 | 2,000 | 1,700 |
| 1993-08-11 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1993-08-10 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1993-08-06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1993-08-05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1993-08-04 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1993-08-03 | 1,710 | 1,710 | 1,650 | 1,650 | 4,000 | 1,650 |
| 1993-08-02 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 1,660 |
| 1993-07-30 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1993-07-29 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1993-07-28 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1993-07-27 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1993-07-23 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1993-07-22 | 1,650 | 1,700 | 1,650 | 1,700 | 3,000 | 1,700 |
| 1993-07-21 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,630 |
| 1993-07-20 | 1,660 | 1,660 | 1,620 | 1,620 | 5,000 | 1,620 |
| 1993-07-19 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1993-07-16 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1993-07-15 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1993-07-14 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1993-07-07 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1993-07-06 | 1,730 | 1,730 | 1,720 | 1,720 | 3,000 | 1,720 |
| 1993-07-02 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1993-07-01 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1993-06-30 | 1,620 | 1,620 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1993-06-29 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1993-06-28 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1993-06-23 | 1,650 | 1,680 | 1,650 | 1,680 | 3,000 | 1,680 |
| 1993-06-22 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1993-06-21 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,760 |
| 1993-06-18 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1993-06-17 | 1,720 | 1,720 | 1,680 | 1,680 | 6,000 | 1,680 |
| 1993-06-16 | 1,700 | 1,720 | 1,700 | 1,720 | 2,000 | 1,720 |
| 1993-06-15 | 1,820 | 1,820 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1993-06-11 | 1,920 | 1,920 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1993-06-10 | 1,870 | 1,920 | 1,870 | 1,920 | 3,000 | 1,920 |
| 1993-06-08 | 1,940 | 1,940 | 1,890 | 1,890 | 2,000 | 1,890 |
| 1993-06-07 | 1,790 | 1,890 | 1,790 | 1,890 | 6,000 | 1,890 |
| 1993-06-04 | 1,800 | 1,800 | 1,790 | 1,790 | 2,000 | 1,790 |
| 1993-06-02 | 1,790 | 1,810 | 1,790 | 1,810 | 9,000 | 1,810 |
| 1993-06-01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1993-05-31 | 1,800 | 1,810 | 1,800 | 1,800 | 6,000 | 1,800 |
| 1993-05-28 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1993-05-27 | 1,740 | 1,750 | 1,740 | 1,750 | 6,000 | 1,750 |
| 1993-05-26 | 1,750 | 1,750 | 1,740 | 1,740 | 6,000 | 1,740 |
| 1993-05-25 | 1,700 | 1,740 | 1,700 | 1,740 | 2,000 | 1,740 |
| 1993-05-21 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1993-05-20 | 1,700 | 1,700 | 1,690 | 1,700 | 4,000 | 1,700 |
| 1993-05-19 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 1,680 |
| 1993-05-18 | 1,670 | 1,680 | 1,640 | 1,680 | 4,000 | 1,680 |
| 1993-05-17 | 1,660 | 1,670 | 1,660 | 1,670 | 2,000 | 1,670 |
| 1993-05-14 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1993-05-13 | 1,630 | 1,670 | 1,630 | 1,670 | 2,000 | 1,670 |
| 1993-05-12 | 1,620 | 1,630 | 1,620 | 1,620 | 3,000 | 1,620 |
| 1993-05-11 | 1,680 | 1,680 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1993-05-10 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1993-05-07 | 1,670 | 1,680 | 1,660 | 1,680 | 5,000 | 1,680 |
| 1993-05-06 | 1,600 | 1,640 | 1,600 | 1,640 | 3,000 | 1,640 |
| 1993-04-30 | 1,560 | 1,590 | 1,550 | 1,590 | 4,000 | 1,590 |
| 1993-04-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-04-23 | 1,540 | 1,540 | 1,460 | 1,460 | 3,000 | 1,460 |
| 1993-04-22 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1993-04-21 | 1,640 | 1,640 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1993-04-20 | 1,610 | 1,640 | 1,610 | 1,640 | 2,000 | 1,640 |
| 1993-04-16 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1993-04-14 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 | 1,630 |
| 1993-04-13 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1993-04-12 | 1,520 | 1,540 | 1,520 | 1,530 | 6,000 | 1,530 |
| 1993-04-09 | 1,410 | 1,470 | 1,410 | 1,450 | 4,000 | 1,450 |
| 1993-04-07 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1993-04-05 | 1,470 | 1,470 | 1,390 | 1,400 | 4,000 | 1,400 |
| 1993-04-02 | 1,470 | 1,480 | 1,470 | 1,470 | 4,000 | 1,470 |
| 1993-03-30 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1993-03-29 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1993-03-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-03-25 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1993-03-24 | 1,500 | 1,500 | 1,490 | 1,490 | 5,000 | 1,490 |
| 1993-03-23 | 1,450 | 1,470 | 1,450 | 1,470 | 2,000 | 1,470 |
| 1993-03-22 | 1,410 | 1,450 | 1,410 | 1,450 | 3,000 | 1,450 |
| 1993-03-19 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1993-03-18 | 1,440 | 1,440 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1993-03-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-03-12 | 1,410 | 1,450 | 1,410 | 1,450 | 3,000 | 1,450 |
| 1993-03-11 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1993-03-09 | 1,390 | 1,420 | 1,390 | 1,420 | 4,000 | 1,420 |
| 1993-03-08 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1993-03-05 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1993-03-04 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1993-03-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-02-23 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1993-02-22 | 1,450 | 1,450 | 1,440 | 1,450 | 4,000 | 1,450 |
| 1993-02-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-02-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-02-17 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1993-02-09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1993-02-05 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1993-02-02 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1993-01-29 | 1,440 | 1,490 | 1,440 | 1,490 | 4,000 | 1,490 |
| 1993-01-28 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1993-01-27 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1993-01-26 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1993-01-25 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1993-01-21 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1993-01-19 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1993-01-18 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1993-01-13 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1993-01-07 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1993-01-05 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
分割・併合履歴 ： なし
