9656 グリーンランドリゾート(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	1,920	1,920	1,850	1,900	1,600	1,900
1996-12-27	2,000	2,010	1,900	1,920	5,500	1,920
1996-12-26	1,990	2,010	1,990	2,000	1,500	2,000
1996-12-25	1,990	2,010	1,990	2,000	1,800	2,000
1996-12-24	1,930	1,990	1,890	1,990	2,500	1,990
1996-12-20	1,920	1,920	1,900	1,900	1,600	1,900
1996-12-19	1,950	1,950	1,950	1,950	200	1,950
1996-12-18	2,000	2,000	1,980	1,980	900	1,980
1996-12-17	1,910	1,930	1,910	1,930	2,300	1,930
1996-12-16	1,930	1,930	1,930	1,930	1,500	1,930
1996-12-13	1,950	1,950	1,930	1,930	3,200	1,930
1996-12-12	1,950	1,980	1,950	1,950	1,100	1,950
1996-12-11	2,010	2,010	1,950	1,950	2,100	1,950
1996-12-10	1,950	1,950	1,950	1,950	2,200	1,950
1996-12-09	1,940	2,040	1,940	2,000	1,900	2,000
1996-12-06	2,050	2,050	1,970	1,970	2,700	1,970
1996-12-05	2,050	2,090	2,050	2,090	2,900	2,090
1996-12-04	2,090	2,100	2,090	2,090	900	2,090
1996-12-03	2,130	2,130	2,090	2,090	800	2,090
1996-12-02	2,160	2,160	2,090	2,090	9,500	2,090
1996-11-29	2,170	2,170	2,130	2,130	26,200	2,130
1996-11-28	2,110	2,200	2,090	2,200	4,700	2,200
1996-11-27	2,180	2,190	2,120	2,160	7,400	2,160
1996-11-26	2,200	2,210	2,180	2,180	8,700	2,180
1996-11-25	2,210	2,210	2,120	2,210	4,900	2,210
1996-11-22	2,210	2,210	2,180	2,180	24,000	2,180
1996-11-21	2,170	2,200	2,170	2,180	21,800	2,180
1996-11-20	2,100	2,170	2,100	2,170	11,500	2,170
1996-11-19	2,130	2,150	2,060	2,090	6,600	2,090
1996-11-18	2,190	2,190	2,120	2,170	4,700	2,170
1996-11-15	2,180	2,180	2,140	2,160	29,400	2,160
1996-11-14	2,180	2,200	2,140	2,140	23,600	2,140
1996-11-13	2,160	2,180	2,130	2,170	9,100	2,170
1996-11-12	2,160	2,190	2,150	2,160	6,000	2,160
1996-11-11	2,180	2,190	2,100	2,160	3,800	2,160
1996-11-08	2,140	2,140	2,110	2,140	10,700	2,140
1996-11-07	2,090	2,180	2,090	2,150	9,900	2,150
1996-11-06	2,140	2,150	2,070	2,070	29,500	2,070
1996-11-05	2,140	2,140	2,100	2,140	1,700	2,140
1996-11-01	2,150	2,150	2,140	2,150	4,300	2,150
1996-10-31	2,150	2,150	2,100	2,150	2,100	2,150
1996-10-30	2,100	2,150	2,100	2,150	2,600	2,150
1996-10-29	2,100	2,150	2,100	2,150	3,400	2,150
1996-10-28	2,100	2,150	2,100	2,150	1,600	2,150
1996-10-25	2,110	2,140	2,100	2,100	1,300	2,100
1996-10-24	2,150	2,160	2,150	2,160	7,800	2,160
1996-10-23	2,110	2,150	2,110	2,150	2,300	2,150
1996-10-22	2,170	2,170	2,120	2,160	4,700	2,160
1996-10-21	2,140	2,160	2,130	2,130	11,400	2,130
1996-10-18	2,150	2,170	2,100	2,100	16,500	2,100
1996-10-17	2,150	2,150	2,100	2,150	2,400	2,150
1996-10-16	2,100	2,150	2,100	2,150	4,900	2,150
1996-10-15	2,110	2,150	2,100	2,140	5,100	2,140
1996-10-14	2,110	2,150	2,110	2,150	2,800	2,150
1996-10-11	2,070	2,170	2,070	2,150	12,300	2,150
1996-10-09	2,150	2,160	2,150	2,150	2,500	2,150
1996-10-08	2,100	2,180	2,100	2,150	2,500	2,150
1996-10-07	2,190	2,190	2,140	2,140	3,200	2,140
1996-10-04	2,160	2,200	2,160	2,200	1,600	2,200
1996-10-03	2,190	2,190	2,150	2,160	2,300	2,160
1996-10-02	2,210	2,210	2,210	2,210	1,000	2,210
1996-10-01	2,160	2,170	2,160	2,170	1,300	2,170
1996-09-30	2,150	2,230	2,150	2,230	1,500	2,230
1996-09-27	2,160	2,230	2,160	2,200	5,200	2,200
1996-09-26	2,210	2,220	2,150	2,160	8,900	2,160
1996-09-25	2,180	2,230	2,180	2,220	3,000	2,220
1996-09-24	2,180	2,230	2,160	2,180	9,000	2,180
1996-09-20	2,220	2,220	2,140	2,220	12,700	2,220
1996-09-19	2,210	2,210	2,140	2,200	3,500	2,200
1996-09-18	2,220	2,230	2,220	2,220	12,300	2,220
1996-09-17	2,160	2,220	2,160	2,220	1,400	2,220
1996-09-13	2,160	2,230	2,160	2,200	6,800	2,200
1996-09-12	2,150	2,200	2,150	2,200	2,700	2,200
1996-09-11	2,150	2,210	2,120	2,210	1,800	2,210
1996-09-10	2,220	2,220	2,100	2,210	4,600	2,210
1996-09-09	2,180	2,220	2,180	2,220	6,200	2,220
1996-09-06	2,210	2,250	2,190	2,220	14,000	2,220
1996-09-05	2,180	2,220	2,180	2,220	4,200	2,220
1996-09-04	2,220	2,220	2,180	2,220	1,900	2,220
1996-09-03	2,220	2,220	2,180	2,220	1,900	2,220
1996-09-02	2,220	2,220	2,170	2,170	2,600	2,170
1996-08-30	2,220	2,220	2,150	2,220	3,100	2,220
1996-08-29	2,240	2,320	2,210	2,210	8,000	2,210
1996-08-28	2,110	2,230	2,110	2,230	3,100	2,230
1996-08-27	2,200	2,230	2,150	2,150	5,300	2,150
1996-08-26	2,210	2,230	2,200	2,200	2,100	2,200
1996-08-23	2,220	2,230	2,180	2,230	2,800	2,230
1996-08-22	2,230	2,230	2,220	2,230	1,800	2,230
1996-08-21	2,230	2,230	2,190	2,190	2,400	2,190
1996-08-20	2,230	2,230	2,190	2,190	1,100	2,190
1996-08-19	2,220	2,220	2,210	2,210	1,100	2,210
1996-08-16	2,220	2,220	2,150	2,150	900	2,150
1996-08-14	2,200	2,200	2,200	2,200	100	2,200
1996-08-13	2,170	2,220	2,150	2,200	1,100	2,200
1996-08-12	2,190	2,240	2,180	2,230	1,500	2,230
1996-08-09	2,240	2,240	2,150	2,150	3,900	2,150
1996-08-08	2,240	2,240	2,220	2,240	6,700	2,240
1996-08-07	2,210	2,240	2,210	2,240	3,800	2,240
1996-08-06	2,250	2,250	2,240	2,240	4,200	2,240
1996-08-05	2,200	2,290	2,200	2,260	3,200	2,260
1996-08-02	2,240	2,240	2,210	2,240	2,800	2,240
1996-08-01	2,220	2,220	2,200	2,200	4,800	2,200
1996-07-31	2,240	2,240	2,200	2,240	1,700	2,240
1996-07-30	2,250	2,250	2,200	2,240	16,900	2,240
1996-07-29	2,200	2,250	2,200	2,240	3,800	2,240
1996-07-26	2,170	2,170	2,160	2,160	400	2,160
1996-07-25	2,160	2,200	2,160	2,200	1,400	2,200
1996-07-24	2,240	2,260	2,200	2,200	3,100	2,200
1996-07-23	2,240	2,240	2,240	2,240	300	2,240
1996-07-22	2,290	2,290	2,170	2,250	2,200	2,250
1996-07-19	2,160	2,270	2,160	2,270	2,900	2,270
1996-07-18	2,260	2,260	2,200	2,200	2,100	2,200
1996-07-17	2,200	2,200	2,190	2,200	4,000	2,200
1996-07-16	2,200	2,200	2,150	2,200	3,400	2,200
1996-07-15	2,120	2,150	2,120	2,150	300	2,150
1996-07-12	2,100	2,100	2,100	2,100	1,900	2,100
1996-07-11	2,100	2,100	2,100	2,100	500	2,100
1996-07-10	2,100	2,100	2,100	2,100	2,600	2,100
1996-07-09	2,140	2,140	2,100	2,100	3,100	2,100
1996-07-08	2,140	2,140	2,140	2,140	1,200	2,140
1996-07-05	2,110	2,200	2,110	2,200	1,600	2,200
1996-07-04	2,200	2,200	2,130	2,130	900	2,130
1996-07-03	2,130	2,130	2,120	2,120	1,300	2,120
1996-07-02	2,300	2,300	2,130	2,130	4,200	2,130
1996-07-01	2,250	2,250	2,250	2,250	1,800	2,250
1996-06-28	2,200	2,200	2,100	2,100	3,000	2,100
1996-06-26	2,100	2,200	2,100	2,200	2,500	2,200
1996-06-25	2,100	2,140	2,100	2,140	500	2,140
1996-06-24	2,150	2,150	2,100	2,140	2,200	2,140
1996-06-21	2,200	2,200	2,130	2,190	2,500	2,190
1996-06-20	2,250	2,250	2,250	2,250	600	2,250
1996-06-19	2,120	2,120	2,120	2,120	1,300	2,120
1996-06-18	2,200	2,200	2,150	2,150	1,700	2,150
1996-06-17	2,200	2,200	2,200	2,200	100	2,200
1996-06-14	2,200	2,200	2,100	2,190	4,700	2,190
1996-06-13	2,260	2,260	2,200	2,200	900	2,200
1996-06-12	2,250	2,260	2,250	2,260	200	2,260
1996-06-11	2,290	2,290	2,290	2,290	200	2,290
1996-06-07	2,260	2,320	2,150	2,320	1,400	2,320
1996-06-06	2,260	2,300	2,260	2,300	500	2,300
1996-06-05	2,310	2,310	2,300	2,300	600	2,300
1996-06-04	2,330	2,330	2,300	2,320	3,300	2,320
1996-06-03	2,340	2,340	2,330	2,330	1,000	2,330
1996-05-31	2,350	2,350	2,350	2,350	6,900	2,350
1996-05-30	2,360	2,370	2,350	2,360	10,500	2,360
1996-05-29	2,370	2,370	2,300	2,360	3,700	2,360
1996-05-28	2,360	2,370	2,340	2,350	4,600	2,350
1996-05-27	2,370	2,370	2,300	2,300	3,300	2,300
1996-05-24	2,360	2,370	2,300	2,370	4,500	2,370
1996-05-23	2,370	2,370	2,300	2,370	8,100	2,370
1996-05-22	2,370	2,370	2,320	2,360	5,200	2,360
1996-05-21	2,390	2,390	2,370	2,380	11,600	2,380
1996-05-20	2,360	2,360	2,350	2,360	4,500	2,360
1996-05-17	2,310	2,350	2,310	2,350	3,600	2,350
1996-05-16	2,350	2,390	2,310	2,350	19,000	2,350
1996-05-15	2,350	2,400	2,340	2,350	4,400	2,350
1996-05-14	2,440	2,450	2,400	2,430	16,100	2,430
1996-05-13	2,480	2,480	2,400	2,450	35,200	2,450
1996-05-10	2,310	2,440	2,290	2,440	35,900	2,440
1996-05-09	2,270	2,370	2,270	2,310	35,300	2,310
1996-05-08	2,200	2,270	2,200	2,260	7,500	2,260
1996-05-07	2,230	2,230	2,200	2,230	8,900	2,230
1996-05-02	2,230	2,240	2,230	2,230	4,600	2,230
1996-05-01	2,200	2,230	2,200	2,230	4,700	2,230
1996-04-30	2,200	2,200	2,200	2,200	200	2,200
1996-04-25	2,150	2,150	2,150	2,150	3,100	2,150
1996-04-24	2,150	2,200	2,150	2,200	900	2,200
1996-04-23	2,150	2,200	2,150	2,200	1,200	2,200
1996-04-22	2,200	2,200	2,150	2,150	3,800	2,150
1996-04-19	2,150	2,150	2,150	2,150	1,700	2,150
1996-04-18	2,200	2,200	2,150	2,150	900	2,150
1996-04-17	2,200	2,200	2,150	2,150	800	2,150
1996-04-16	2,150	2,160	2,150	2,160	800	2,160
1996-04-15	2,150	2,150	2,150	2,150	300	2,150
1996-04-12	2,200	2,200	2,150	2,150	2,000	2,150
1996-04-11	2,200	2,200	2,200	2,200	500	2,200
1996-04-09	2,160	2,200	2,150	2,150	2,700	2,150
1996-04-08	2,200	2,200	2,160	2,160	1,100	2,160
1996-04-05	2,200	2,230	2,200	2,200	1,000	2,200
1996-04-04	2,160	2,220	2,160	2,220	1,300	2,220
1996-04-03	2,210	2,260	2,200	2,220	3,700	2,220
1996-04-02	2,200	2,210	2,200	2,210	5,000	2,210
1996-04-01	2,200	2,200	2,200	2,200	700	2,200
1996-03-29	2,150	2,200	2,110	2,200	6,200	2,200
1996-03-28	2,100	2,100	2,090	2,090	3,000	2,090
1996-03-27	2,100	2,100	2,100	2,100	400	2,100
1996-03-26	2,100	2,150	2,070	2,150	3,500	2,150
1996-03-25	2,050	2,150	2,050	2,150	4,200	2,150
1996-03-22	2,100	2,130	2,050	2,050	3,100	2,050
1996-03-21	2,150	2,150	2,110	2,120	3,700	2,120
1996-03-19	2,160	2,160	2,060	2,060	5,300	2,060
1996-03-18	2,150	2,150	2,150	2,150	2,200	2,150
1996-03-15	2,150	2,150	2,110	2,150	2,600	2,150
1996-03-14	2,120	2,120	2,110	2,110	1,100	2,110
1996-03-13	2,100	2,100	2,070	2,070	8,300	2,070
1996-03-12	2,140	2,150	2,100	2,100	4,500	2,100
1996-03-11	2,100	2,100	2,100	2,100	1,100	2,100
1996-03-08	2,150	2,150	2,140	2,150	1,400	2,150
1996-03-07	2,140	2,150	2,100	2,100	1,300	2,100
1996-03-06	2,100	2,160	2,100	2,160	300	2,160
1996-03-05	2,160	2,160	2,160	2,160	600	2,160
1996-03-04	2,170	2,170	2,170	2,170	700	2,170
1996-03-01	2,100	2,150	2,100	2,150	1,000	2,150
1996-02-29	2,200	2,200	2,100	2,100	400	2,100
1996-02-28	2,140	2,200	2,140	2,200	600	2,200
1996-02-26	2,140	2,140	2,060	2,060	3,200	2,060
1996-02-23	2,100	2,100	2,100	2,100	200	2,100
1996-02-22	2,150	2,150	2,110	2,140	2,200	2,140
1996-02-21	2,200	2,200	2,150	2,150	2,500	2,150
1996-02-20	2,200	2,200	2,170	2,170	2,200	2,170
1996-02-19	2,150	2,170	2,150	2,170	3,100	2,170
1996-02-16	2,110	2,110	2,100	2,100	400	2,100
1996-02-15	2,100	2,100	2,050	2,050	2,400	2,050
1996-02-14	2,130	2,130	2,100	2,100	400	2,100
1996-02-13	2,070	2,170	2,070	2,170	500	2,170
1996-02-09	2,100	2,100	2,070	2,070	1,100	2,070
1996-02-08	2,060	2,100	2,060	2,070	2,100	2,070
1996-02-07	2,110	2,110	2,060	2,060	1,700	2,060
1996-02-06	2,160	2,160	2,160	2,160	1,400	2,160
1996-02-05	2,230	2,230	2,160	2,160	1,200	2,160
1996-02-02	2,210	2,210	2,200	2,210	1,000	2,210
1996-02-01	2,160	2,200	2,160	2,160	4,500	2,160
1996-01-31	2,160	2,160	2,160	2,160	1,000	2,160
1996-01-30	2,200	2,230	2,200	2,220	1,400	2,220
1996-01-29	2,220	2,220	2,200	2,200	3,400	2,200
1996-01-26	2,220	2,230	2,160	2,160	3,600	2,160
1996-01-25	2,190	2,220	2,190	2,220	3,400	2,220
1996-01-24	2,190	2,200	2,150	2,200	4,200	2,200
1996-01-23	2,150	2,230	2,150	2,230	3,600	2,230
1996-01-22	2,240	2,240	2,130	2,130	2,600	2,130
1996-01-19	2,180	2,200	2,130	2,130	4,300	2,130
1996-01-18	2,170	2,180	2,170	2,180	1,400	2,180
1996-01-17	2,130	2,200	2,130	2,170	1,400	2,170
1996-01-16	2,190	2,200	2,170	2,170	1,000	2,170
1996-01-12	2,180	2,180	2,170	2,170	2,200	2,170
1996-01-11	2,190	2,200	2,180	2,180	3,100	2,180
1996-01-10	2,190	2,200	2,190	2,200	2,000	2,200
1996-01-09	2,170	2,230	2,170	2,200	9,700	2,200
1996-01-08	2,180	2,190	2,180	2,190	400	2,190
1996-01-05	2,190	2,190	2,180	2,190	4,300	2,190
1996-01-04	2,190	2,190	2,190	2,190	3,300	2,190

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10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