9656 グリーンランドリゾート(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,900	1,900	1,830	1,830	500	1,830
1994-12-29	1,900	1,900	1,900	1,900	100	1,900
1994-12-28	1,880	1,880	1,820	1,820	1,300	1,820
1994-12-27	1,900	1,900	1,850	1,880	1,500	1,880
1994-12-26	1,900	1,900	1,850	1,900	2,300	1,900
1994-12-22	1,880	1,930	1,880	1,900	3,500	1,900
1994-12-21	1,970	1,970	1,880	1,880	3,900	1,880
1994-12-20	2,050	2,080	1,950	1,950	2,900	1,950
1994-12-19	2,050	2,050	2,050	2,050	1,000	2,050
1994-12-16	2,000	2,000	2,000	2,000	2,600	2,000
1994-12-15	1,990	2,000	1,990	2,000	2,800	2,000
1994-12-14	2,000	2,000	2,000	2,000	3,100	2,000
1994-12-13	2,100	2,100	2,000	2,000	2,500	2,000
1994-12-12	2,120	2,120	2,100	2,100	3,200	2,100
1994-12-09	2,010	2,010	2,010	2,010	200	2,010
1994-12-08	2,000	2,000	1,990	2,000	5,000	2,000
1994-12-07	2,000	2,000	1,920	1,920	1,400	1,920
1994-12-06	2,070	2,070	2,070	2,070	700	2,070
1994-12-05	2,030	2,070	2,030	2,070	600	2,070
1994-12-02	2,070	2,070	2,070	2,070	700	2,070
1994-12-01	2,100	2,110	1,990	1,990	7,000	1,990
1994-11-30	2,060	2,100	2,060	2,100	12,200	2,100
1994-11-29	1,990	2,050	1,990	2,000	5,400	2,000
1994-11-28	2,040	2,040	1,990	1,990	2,300	1,990
1994-11-25	2,000	2,050	2,000	2,000	4,300	2,000
1994-11-24	1,990	2,000	1,990	2,000	1,800	2,000
1994-11-22	2,040	2,050	2,040	2,050	600	2,050
1994-11-21	2,050	2,070	2,050	2,050	2,400	2,050
1994-11-18	2,050	2,050	2,000	2,000	5,600	2,000
1994-11-17	2,000	2,000	2,000	2,000	2,400	2,000
1994-11-16	2,010	2,010	2,000	2,000	2,700	2,000
1994-11-15	2,000	2,000	2,000	2,000	100	2,000
1994-11-14	2,000	2,000	2,000	2,000	1,700	2,000
1994-11-09	1,960	1,960	1,960	1,960	1,600	1,960
1994-11-08	1,960	2,000	1,960	1,970	2,000	1,970
1994-11-07	1,960	2,000	1,960	1,960	1,500	1,960
1994-11-04	1,960	2,000	1,960	1,960	1,800	1,960
1994-11-02	2,040	2,050	2,000	2,000	4,800	2,000
1994-11-01	1,990	2,000	1,990	2,000	2,600	2,000
1994-10-31	1,990	2,050	1,990	2,000	3,200	2,000
1994-10-28	1,900	1,900	1,900	1,900	1,100	1,900
1994-10-27	1,920	1,920	1,920	1,920	600	1,920
1994-10-26	1,980	1,980	1,960	1,980	4,200	1,980
1994-10-25	1,980	1,980	1,980	1,980	2,100	1,980
1994-10-21	2,050	2,050	2,050	2,050	1,900	2,050
1994-10-20	1,980	2,000	1,980	2,000	1,300	2,000
1994-10-19	2,050	2,050	1,980	1,980	2,100	1,980
1994-10-18	2,040	2,050	2,000	2,050	3,200	2,050
1994-10-17	2,000	2,050	2,000	2,020	1,500	2,020
1994-10-14	2,000	2,000	1,980	2,000	3,000	2,000
1994-10-13	2,070	2,070	2,070	2,070	500	2,070
1994-10-11	2,010	2,010	1,980	1,980	1,300	1,980
1994-10-06	1,990	1,990	1,990	1,990	600	1,990
1994-10-05	1,980	1,990	1,980	1,980	1,600	1,980
1994-10-04	2,060	2,060	1,980	1,980	2,400	1,980
1994-10-03	1,980	1,980	1,980	1,980	200	1,980
1994-09-30	2,000	2,000	1,980	1,980	4,000	1,980
1994-09-29	1,980	1,980	1,980	1,980	2,700	1,980
1994-09-28	1,950	1,980	1,950	1,980	2,100	1,980
1994-09-27	2,000	2,000	1,980	1,980	700	1,980
1994-09-26	2,000	2,000	2,000	2,000	1,200	2,000
1994-09-22	1,910	2,010	1,910	2,010	1,600	2,010
1994-09-21	2,010	2,010	2,000	2,000	3,000	2,000
1994-09-20	1,900	1,900	1,900	1,900	2,300	1,900
1994-09-19	1,800	1,800	1,780	1,780	1,800	1,780
1994-09-16	2,000	2,000	1,900	1,900	2,100	1,900
1994-09-14	1,900	2,010	1,900	2,010	2,300	2,010
1994-09-13	1,980	2,010	1,900	1,900	1,900	1,900
1994-09-12	1,980	2,000	1,980	2,000	2,600	2,000
1994-09-09	2,100	2,100	2,000	2,000	2,500	2,000
1994-09-08	2,180	2,180	2,110	2,110	1,900	2,110
1994-09-07	2,210	2,210	2,160	2,180	2,400	2,180
1994-09-06	2,250	2,250	2,210	2,210	1,500	2,210
1994-09-05	2,260	2,260	2,260	2,260	3,300	2,260
1994-09-02	2,220	2,300	2,210	2,250	7,500	2,250
1994-09-01	2,330	2,330	2,210	2,210	3,100	2,210
1994-08-31	2,360	2,360	2,300	2,360	1,700	2,360
1994-08-30	2,360	2,360	2,300	2,300	1,800	2,300
1994-08-29	2,370	2,390	2,310	2,370	4,100	2,370
1994-08-26	2,440	2,450	2,390	2,390	6,100	2,390
1994-08-24	2,460	2,480	2,430	2,460	17,700	2,460
1994-08-23	2,360	2,440	2,360	2,440	8,700	2,440
1994-08-22	2,360	2,360	2,340	2,360	2,700	2,360
1994-08-19	2,320	2,360	2,300	2,340	3,600	2,340
1994-08-18	2,410	2,410	2,360	2,360	2,700	2,360
1994-08-17	2,390	2,390	2,350	2,360	4,200	2,360
1994-08-16	2,390	2,390	2,390	2,390	200	2,390
1994-08-15	2,400	2,400	2,390	2,390	1,700	2,390
1994-08-12	2,360	2,360	2,350	2,350	2,000	2,350
1994-08-11	2,350	2,400	2,350	2,360	1,200	2,360
1994-08-10	2,350	2,350	2,300	2,350	2,000	2,350
1994-08-09	2,400	2,400	2,360	2,360	5,000	2,360
1994-08-08	2,400	2,400	2,400	2,400	1,000	2,400
1994-08-05	2,450	2,450	2,450	2,450	100	2,450
1994-08-04	2,370	2,370	2,370	2,370	1,100	2,370
1994-08-03	2,350	2,390	2,350	2,370	4,200	2,370
1994-08-02	2,450	2,450	2,350	2,350	4,900	2,350
1994-08-01	2,440	2,440	2,390	2,400	3,800	2,400
1994-07-29	2,540	2,540	2,500	2,500	6,000	2,500
1994-07-28	2,500	2,500	2,500	2,500	1,000	2,500
1994-07-27	2,510	2,530	2,480	2,510	5,000	2,510
1994-07-26	2,530	2,530	2,530	2,530	3,000	2,530
1994-07-25	2,560	2,560	2,530	2,560	8,000	2,560
1994-07-22	2,560	2,560	2,550	2,560	13,000	2,560
1994-07-21	2,560	2,560	2,530	2,560	15,000	2,560
1994-07-20	2,550	2,560	2,530	2,550	17,000	2,550
1994-07-19	2,500	2,530	2,500	2,510	14,000	2,510
1994-07-18	2,540	2,570	2,540	2,540	4,000	2,540
1994-07-15	2,550	2,560	2,540	2,560	13,000	2,560
1994-07-14	2,570	2,590	2,520	2,520	14,000	2,520
1994-07-13	2,560	2,560	2,550	2,560	17,000	2,560
1994-07-12	2,570	2,570	2,550	2,570	20,000	2,570
1994-07-11	2,600	2,600	2,590	2,590	13,000	2,590
1994-07-08	2,610	2,610	2,590	2,600	17,000	2,600
1994-07-07	2,610	2,620	2,580	2,580	30,000	2,580
1994-07-06	2,610	2,610	2,580	2,600	37,000	2,600
1994-07-05	2,530	2,550	2,530	2,550	21,000	2,550
1994-07-04	2,500	2,500	2,500	2,500	5,000	2,500
1994-07-01	2,360	2,360	2,360	2,360	3,000	2,360
1994-06-30	2,450	2,450	2,450	2,450	1,000	2,450
1994-06-29	2,450	2,450	2,450	2,450	1,000	2,450
1994-06-28	2,450	2,450	2,450	2,450	1,000	2,450
1994-06-27	2,450	2,450	2,450	2,450	1,000	2,450
1994-06-24	2,450	2,470	2,450	2,450	14,000	2,450
1994-06-23	2,440	2,440	2,430	2,430	3,000	2,430
1994-06-22	2,390	2,390	2,390	2,390	2,000	2,390
1994-06-21	2,460	2,460	2,440	2,440	4,000	2,440
1994-06-20	2,440	2,440	2,440	2,440	2,000	2,440
1994-06-17	2,400	2,400	2,320	2,400	11,000	2,400
1994-06-15	2,400	2,450	2,400	2,450	12,000	2,450
1994-06-14	2,430	2,450	2,400	2,450	22,000	2,450
1994-06-13	2,470	2,470	2,450	2,450	7,000	2,450
1994-06-10	2,470	2,500	2,470	2,470	5,000	2,470
1994-06-09	2,510	2,520	2,500	2,500	5,000	2,500
1994-06-08	2,480	2,520	2,480	2,520	9,000	2,520
1994-06-07	2,450	2,500	2,450	2,480	16,000	2,480
1994-06-06	2,500	2,500	2,470	2,470	3,000	2,470
1994-06-03	2,510	2,520	2,510	2,520	6,000	2,520
1994-06-02	2,520	2,540	2,520	2,520	12,000	2,520
1994-06-01	2,520	2,520	2,510	2,520	11,000	2,520
1994-05-31	2,470	2,520	2,470	2,520	5,000	2,520
1994-05-30	2,540	2,540	2,490	2,490	8,000	2,490
1994-05-27	2,540	2,540	2,520	2,520	20,000	2,520
1994-05-26	2,570	2,570	2,550	2,560	15,000	2,560
1994-05-25	2,520	2,580	2,510	2,580	39,000	2,580
1994-05-24	2,500	2,530	2,500	2,520	32,000	2,520
1994-05-23	2,500	2,500	2,490	2,490	12,000	2,490
1994-05-20	2,500	2,500	2,460	2,480	10,000	2,480
1994-05-19	2,490	2,490	2,450	2,490	11,000	2,490
1994-05-18	2,500	2,500	2,460	2,480	32,000	2,480
1994-05-17	2,400	2,500	2,400	2,480	107,000	2,480
1994-05-16	2,330	2,380	2,330	2,380	19,000	2,380
1994-05-13	2,320	2,350	2,320	2,330	8,000	2,330
1994-05-12	2,300	2,320	2,300	2,320	4,000	2,320
1994-05-11	2,310	2,330	2,310	2,330	21,000	2,330
1994-05-10	2,300	2,310	2,280	2,310	15,000	2,310
1994-05-09	2,280	2,300	2,280	2,300	7,000	2,300
1994-05-06	2,300	2,300	2,280	2,300	4,000	2,300
1994-04-28	2,300	2,320	2,300	2,300	6,000	2,300
1994-04-26	2,320	2,320	2,320	2,320	3,000	2,320
1994-04-25	2,340	2,340	2,310	2,320	7,000	2,320
1994-04-22	2,300	2,300	2,300	2,300	6,000	2,300
1994-04-21	2,280	2,280	2,280	2,280	3,000	2,280
1994-04-20	2,300	2,300	2,300	2,300	4,000	2,300
1994-04-19	2,260	2,260	2,180	2,220	3,000	2,220
1994-04-18	2,300	2,300	2,250	2,260	3,000	2,260
1994-04-15	2,330	2,330	2,300	2,300	9,000	2,300
1994-04-14	2,340	2,340	2,330	2,330	18,000	2,330
1994-04-13	2,340	2,340	2,320	2,340	18,000	2,340
1994-04-12	2,300	2,360	2,280	2,360	30,000	2,360
1994-04-11	2,240	2,300	2,240	2,280	19,000	2,280
1994-04-08	2,180	2,240	2,180	2,200	6,000	2,200
1994-04-07	2,200	2,230	2,180	2,180	12,000	2,180
1994-04-06	2,200	2,200	2,150	2,200	13,000	2,200
1994-04-05	2,090	2,120	2,090	2,120	4,000	2,120
1994-04-04	2,090	2,120	2,090	2,120	4,000	2,120
1994-04-01	2,100	2,100	1,980	2,050	8,000	2,050
1994-03-31	2,010	2,100	2,010	2,100	4,000	2,100
1994-03-30	2,050	2,050	2,050	2,050	3,000	2,050
1994-03-29	2,100	2,100	2,100	2,100	6,000	2,100
1994-03-28	2,110	2,120	2,080	2,100	9,000	2,100
1994-03-25	2,180	2,180	2,140	2,140	7,000	2,140
1994-03-24	2,190	2,200	2,180	2,180	10,000	2,180
1994-03-23	2,220	2,220	2,180	2,200	9,000	2,200
1994-03-22	2,220	2,250	2,220	2,240	6,000	2,240
1994-03-18	2,200	2,240	2,180	2,180	8,000	2,180
1994-03-17	2,180	2,200	2,150	2,200	20,000	2,200
1994-03-16	2,200	2,200	2,150	2,200	27,000	2,200
1994-03-15	2,190	2,200	2,180	2,180	4,000	2,180
1994-03-14	2,250	2,250	2,210	2,240	7,000	2,240
1994-03-11	2,200	2,230	2,200	2,220	15,000	2,220
1994-03-10	2,250	2,250	2,150	2,160	13,000	2,160
1994-03-09	2,390	2,390	2,250	2,280	21,000	2,280
1994-03-08	2,250	2,400	2,250	2,390	52,000	2,390
1994-03-07	2,030	2,100	2,030	2,100	35,000	2,100
1994-03-04	1,840	1,950	1,840	1,950	11,000	1,950
1994-03-03	1,850	1,900	1,850	1,890	6,000	1,890
1994-03-02	1,850	1,890	1,820	1,880	14,000	1,880
1994-03-01	1,800	1,820	1,800	1,820	6,000	1,820
1994-02-28	1,770	1,770	1,770	1,770	1,000	1,770
1994-02-25	1,770	1,770	1,770	1,770	1,000	1,770
1994-02-24	1,800	1,800	1,800	1,800	9,000	1,800
1994-02-23	1,820	1,830	1,800	1,820	4,000	1,820
1994-02-22	1,830	1,850	1,810	1,840	7,000	1,840
1994-02-21	1,850	1,850	1,850	1,850	1,000	1,850
1994-02-18	1,870	1,870	1,850	1,850	5,000	1,850
1994-02-17	1,870	1,870	1,860	1,860	4,000	1,860
1994-02-16	1,870	1,890	1,870	1,890	10,000	1,890
1994-02-14	1,840	1,890	1,840	1,870	23,000	1,870
1994-02-10	1,750	1,930	1,750	1,900	36,000	1,900
1994-02-09	1,700	1,740	1,700	1,730	4,000	1,730
1994-02-08	1,680	1,680	1,680	1,680	1,000	1,680
1994-02-04	1,680	1,680	1,680	1,680	1,000	1,680
1994-02-03	1,740	1,740	1,740	1,740	2,000	1,740
1994-02-02	1,740	1,740	1,740	1,740	1,000	1,740
1994-02-01	1,720	1,720	1,720	1,720	1,000	1,720
1994-01-31	1,640	1,640	1,640	1,640	1,000	1,640
1994-01-27	1,590	1,590	1,580	1,580	2,000	1,580
1994-01-26	1,690	1,690	1,650	1,650	2,000	1,650
1994-01-24	1,700	1,700	1,700	1,700	1,000	1,700
1994-01-21	1,700	1,700	1,700	1,700	1,000	1,700
1994-01-20	1,650	1,650	1,650	1,650	1,000	1,650
1994-01-19	1,600	1,600	1,600	1,600	1,000	1,600
1994-01-18	1,690	1,690	1,610	1,610	4,000	1,610
1994-01-17	1,730	1,730	1,730	1,730	1,000	1,730
1994-01-13	1,700	1,750	1,700	1,750	2,000	1,750
1994-01-12	1,570	1,700	1,570	1,700	6,000	1,700
1994-01-11	1,550	1,580	1,550	1,580	2,000	1,580
1994-01-10	1,580	1,580	1,570	1,570	2,000	1,570
1994-01-07	1,580	1,580	1,560	1,560	2,000	1,560
1994-01-05	1,700	1,700	1,700	1,700	1,000	1,700

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31