9656 グリーンランドリゾート(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 500 | 580 | 500 | 580 | 1,200 | 580 |
| 2001-12-27 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2001-12-26 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2001-12-25 | 520 | 520 | 520 | 520 | 600 | 520 |
| 2001-12-21 | 530 | 530 | 495 | 495 | 3,000 | 495 |
| 2001-12-20 | 489 | 515 | 489 | 515 | 1,600 | 515 |
| 2001-12-19 | 520 | 520 | 490 | 490 | 1,100 | 490 |
| 2001-12-18 | 550 | 550 | 549 | 550 | 600 | 550 |
| 2001-12-17 | 482 | 525 | 482 | 525 | 400 | 525 |
| 2001-12-13 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2001-12-12 | 480 | 500 | 479 | 500 | 2,000 | 500 |
| 2001-12-11 | 479 | 495 | 479 | 495 | 500 | 495 |
| 2001-12-10 | 480 | 495 | 480 | 495 | 500 | 495 |
| 2001-12-07 | 490 | 490 | 490 | 490 | 1,200 | 490 |
| 2001-12-06 | 496 | 500 | 495 | 495 | 900 | 495 |
| 2001-12-05 | 505 | 505 | 496 | 500 | 600 | 500 |
| 2001-12-04 | 540 | 540 | 530 | 530 | 700 | 530 |
| 2001-11-28 | 505 | 524 | 505 | 524 | 300 | 524 |
| 2001-11-27 | 505 | 505 | 500 | 500 | 2,300 | 500 |
| 2001-11-22 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2001-11-21 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2001-11-20 | 535 | 535 | 520 | 520 | 1,200 | 520 |
| 2001-11-16 | 535 | 535 | 535 | 535 | 300 | 535 |
| 2001-11-14 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2001-11-13 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2001-11-07 | 521 | 540 | 521 | 540 | 2,100 | 540 |
| 2001-11-06 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2001-11-05 | 506 | 535 | 506 | 535 | 1,900 | 535 |
| 2001-11-02 | 535 | 535 | 530 | 535 | 1,100 | 535 |
| 2001-11-01 | 535 | 535 | 525 | 535 | 700 | 535 |
| 2001-10-31 | 535 | 535 | 535 | 535 | 400 | 535 |
| 2001-10-30 | 505 | 505 | 505 | 505 | 200 | 505 |
| 2001-10-25 | 530 | 530 | 530 | 530 | 1,200 | 530 |
| 2001-10-22 | 555 | 555 | 525 | 525 | 3,100 | 525 |
| 2001-10-19 | 535 | 560 | 535 | 560 | 1,100 | 560 |
| 2001-10-18 | 535 | 535 | 535 | 535 | 300 | 535 |
| 2001-10-17 | 525 | 525 | 525 | 525 | 400 | 525 |
| 2001-10-16 | 525 | 525 | 525 | 525 | 300 | 525 |
| 2001-10-15 | 495 | 520 | 495 | 510 | 1,700 | 510 |
| 2001-10-12 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2001-10-11 | 530 | 530 | 490 | 490 | 600 | 490 |
| 2001-10-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-10-09 | 525 | 535 | 525 | 535 | 700 | 535 |
| 2001-10-05 | 530 | 530 | 530 | 530 | 2,100 | 530 |
| 2001-10-04 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2001-10-03 | 526 | 565 | 526 | 565 | 800 | 565 |
| 2001-10-02 | 570 | 570 | 520 | 520 | 700 | 520 |
| 2001-10-01 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2001-09-28 | 530 | 565 | 530 | 565 | 200 | 565 |
| 2001-09-26 | 531 | 535 | 531 | 535 | 1,200 | 535 |
| 2001-09-25 | 525 | 525 | 525 | 525 | 200 | 525 |
| 2001-09-21 | 599 | 599 | 595 | 595 | 2,400 | 595 |
| 2001-09-20 | 590 | 590 | 579 | 579 | 900 | 579 |
| 2001-09-19 | 579 | 580 | 579 | 580 | 500 | 580 |
| 2001-09-18 | 580 | 580 | 580 | 580 | 400 | 580 |
| 2001-09-14 | 504 | 550 | 504 | 550 | 500 | 550 |
| 2001-09-13 | 489 | 489 | 489 | 489 | 500 | 489 |
| 2001-09-12 | 570 | 570 | 539 | 539 | 2,100 | 539 |
| 2001-09-05 | 550 | 600 | 550 | 600 | 300 | 600 |
| 2001-09-04 | 580 | 590 | 580 | 590 | 1,300 | 590 |
| 2001-08-30 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2001-08-28 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2001-08-27 | 571 | 619 | 571 | 619 | 700 | 619 |
| 2001-08-24 | 585 | 585 | 585 | 585 | 400 | 585 |
| 2001-08-23 | 600 | 600 | 585 | 585 | 300 | 585 |
| 2001-08-22 | 571 | 571 | 570 | 570 | 300 | 570 |
| 2001-08-21 | 620 | 620 | 610 | 610 | 2,800 | 610 |
| 2001-08-20 | 619 | 619 | 619 | 619 | 200 | 619 |
| 2001-08-17 | 619 | 619 | 619 | 619 | 200 | 619 |
| 2001-08-16 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2001-08-14 | 581 | 618 | 581 | 618 | 1,800 | 618 |
| 2001-08-13 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-08-08 | 569 | 619 | 569 | 619 | 400 | 619 |
| 2001-08-06 | 629 | 629 | 629 | 629 | 100 | 629 |
| 2001-08-03 | 571 | 630 | 571 | 630 | 800 | 630 |
| 2001-08-02 | 630 | 630 | 570 | 570 | 700 | 570 |
| 2001-08-01 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2001-07-30 | 555 | 605 | 555 | 605 | 200 | 605 |
| 2001-07-26 | 602 | 602 | 600 | 600 | 600 | 600 |
| 2001-07-25 | 602 | 602 | 602 | 602 | 200 | 602 |
| 2001-07-23 | 630 | 630 | 630 | 630 | 2,500 | 630 |
| 2001-07-19 | 602 | 602 | 602 | 602 | 300 | 602 |
| 2001-07-18 | 628 | 628 | 628 | 628 | 300 | 628 |
| 2001-07-16 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2001-07-12 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2001-07-05 | 618 | 645 | 606 | 645 | 400 | 645 |
| 2001-07-04 | 635 | 635 | 635 | 635 | 100 | 635 |
| 2001-07-03 | 645 | 645 | 615 | 615 | 800 | 615 |
| 2001-07-02 | 645 | 645 | 606 | 620 | 2,300 | 620 |
| 2001-06-29 | 635 | 635 | 605 | 605 | 1,600 | 605 |
| 2001-06-27 | 613 | 635 | 613 | 635 | 300 | 635 |
| 2001-06-26 | 615 | 628 | 612 | 628 | 2,800 | 628 |
| 2001-06-25 | 650 | 650 | 644 | 645 | 5,000 | 645 |
| 2001-06-22 | 610 | 644 | 610 | 624 | 1,300 | 624 |
| 2001-06-21 | 640 | 645 | 630 | 630 | 3,200 | 630 |
| 2001-06-20 | 640 | 640 | 621 | 621 | 600 | 621 |
| 2001-06-19 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2001-06-18 | 640 | 640 | 640 | 640 | 200 | 640 |
| 2001-06-14 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2001-06-12 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2001-06-11 | 620 | 640 | 619 | 640 | 1,700 | 640 |
| 2001-06-06 | 641 | 641 | 641 | 641 | 100 | 641 |
| 2001-06-05 | 641 | 641 | 641 | 641 | 100 | 641 |
| 2001-06-04 | 650 | 650 | 650 | 650 | 600 | 650 |
| 2001-06-01 | 659 | 659 | 609 | 609 | 200 | 609 |
| 2001-05-31 | 613 | 650 | 613 | 650 | 800 | 650 |
| 2001-05-30 | 600 | 650 | 600 | 650 | 3,400 | 650 |
| 2001-05-29 | 630 | 650 | 630 | 650 | 900 | 650 |
| 2001-05-28 | 602 | 610 | 601 | 610 | 900 | 610 |
| 2001-05-25 | 616 | 650 | 616 | 650 | 700 | 650 |
| 2001-05-22 | 660 | 660 | 632 | 632 | 1,100 | 632 |
| 2001-05-21 | 615 | 660 | 615 | 660 | 4,000 | 660 |
| 2001-05-18 | 669 | 669 | 615 | 615 | 400 | 615 |
| 2001-05-17 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2001-05-16 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2001-05-10 | 631 | 650 | 631 | 650 | 800 | 650 |
| 2001-05-09 | 608 | 650 | 608 | 650 | 900 | 650 |
| 2001-05-08 | 668 | 668 | 668 | 668 | 100 | 668 |
| 2001-05-07 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2001-05-02 | 650 | 650 | 581 | 650 | 3,300 | 650 |
| 2001-05-01 | 611 | 630 | 611 | 630 | 500 | 630 |
| 2001-04-27 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2001-04-26 | 572 | 600 | 572 | 600 | 400 | 600 |
| 2001-04-25 | 572 | 572 | 572 | 572 | 200 | 572 |
| 2001-04-24 | 630 | 630 | 601 | 601 | 200 | 601 |
| 2001-04-23 | 600 | 630 | 600 | 630 | 3,200 | 630 |
| 2001-04-20 | 600 | 600 | 590 | 600 | 1,200 | 600 |
| 2001-04-19 | 600 | 601 | 600 | 600 | 12,100 | 600 |
| 2001-04-18 | 610 | 610 | 600 | 600 | 5,800 | 600 |
| 2001-04-17 | 600 | 600 | 600 | 600 | 1,700 | 600 |
| 2001-04-16 | 599 | 600 | 599 | 600 | 1,800 | 600 |
| 2001-04-13 | 613 | 613 | 601 | 601 | 200 | 601 |
| 2001-04-12 | 619 | 619 | 619 | 619 | 100 | 619 |
| 2001-04-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-04-10 | 600 | 600 | 600 | 600 | 1,300 | 600 |
| 2001-04-09 | 600 | 600 | 600 | 600 | 1,600 | 600 |
| 2001-04-06 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2001-04-05 | 580 | 600 | 580 | 600 | 500 | 600 |
| 2001-04-04 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2001-04-03 | 629 | 629 | 559 | 599 | 1,400 | 599 |
| 2001-04-02 | 590 | 600 | 590 | 600 | 1,500 | 600 |
| 2001-03-30 | 551 | 600 | 550 | 600 | 7,800 | 600 |
| 2001-03-28 | 552 | 552 | 552 | 552 | 500 | 552 |
| 2001-03-27 | 552 | 552 | 552 | 552 | 100 | 552 |
| 2001-03-26 | 550 | 551 | 550 | 551 | 1,000 | 551 |
| 2001-03-23 | 550 | 551 | 550 | 551 | 2,500 | 551 |
| 2001-03-22 | 531 | 551 | 531 | 551 | 2,400 | 551 |
| 2001-03-21 | 580 | 580 | 526 | 570 | 5,400 | 570 |
| 2001-03-16 | 590 | 590 | 590 | 590 | 200 | 590 |
| 2001-03-15 | 560 | 589 | 560 | 589 | 500 | 589 |
| 2001-03-14 | 588 | 588 | 588 | 588 | 400 | 588 |
| 2001-03-08 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2001-03-06 | 526 | 590 | 526 | 590 | 300 | 590 |
| 2001-03-05 | 541 | 590 | 541 | 590 | 300 | 590 |
| 2001-03-02 | 600 | 600 | 541 | 590 | 1,500 | 590 |
| 2001-03-01 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-02-28 | 550 | 550 | 550 | 550 | 1,500 | 550 |
| 2001-02-27 | 590 | 590 | 590 | 590 | 900 | 590 |
| 2001-02-26 | 556 | 590 | 556 | 590 | 3,500 | 590 |
| 2001-02-23 | 553 | 590 | 553 | 590 | 1,300 | 590 |
| 2001-02-22 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2001-02-21 | 600 | 600 | 600 | 600 | 2,500 | 600 |
| 2001-02-20 | 600 | 600 | 551 | 600 | 1,100 | 600 |
| 2001-02-19 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2001-02-16 | 599 | 600 | 599 | 600 | 500 | 600 |
| 2001-02-15 | 600 | 600 | 600 | 600 | 5,100 | 600 |
| 2001-02-14 | 599 | 610 | 595 | 600 | 4,700 | 600 |
| 2001-02-13 | 550 | 600 | 550 | 600 | 400 | 600 |
| 2001-02-08 | 530 | 550 | 530 | 550 | 1,500 | 550 |
| 2001-02-06 | 509 | 550 | 509 | 550 | 1,700 | 550 |
| 2001-02-05 | 502 | 550 | 502 | 550 | 1,000 | 550 |
| 2001-02-02 | 560 | 560 | 502 | 550 | 1,400 | 550 |
| 2001-02-01 | 545 | 550 | 540 | 550 | 4,600 | 550 |
| 2001-01-31 | 507 | 550 | 507 | 550 | 1,400 | 550 |
| 2001-01-30 | 499 | 550 | 499 | 550 | 3,700 | 550 |
| 2001-01-26 | 461 | 461 | 461 | 461 | 500 | 461 |
| 2001-01-25 | 461 | 480 | 461 | 470 | 1,700 | 470 |
| 2001-01-23 | 450 | 452 | 450 | 452 | 400 | 452 |
| 2001-01-22 | 500 | 501 | 450 | 450 | 4,500 | 450 |
| 2001-01-19 | 467 | 485 | 467 | 485 | 2,500 | 485 |
| 2001-01-18 | 470 | 470 | 470 | 470 | 300 | 470 |
| 2001-01-17 | 431 | 460 | 431 | 460 | 1,800 | 460 |
| 2001-01-16 | 430 | 470 | 430 | 460 | 3,500 | 460 |
| 2001-01-15 | 444 | 455 | 444 | 450 | 4,700 | 450 |
| 2001-01-12 | 420 | 445 | 420 | 444 | 2,700 | 444 |
| 2001-01-11 | 424 | 424 | 420 | 420 | 400 | 420 |
| 2001-01-10 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2001-01-09 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2001-01-05 | 459 | 459 | 439 | 450 | 5,400 | 450 |
| 2001-01-04 | 454 | 454 | 454 | 454 | 100 | 454 |
分割・併合履歴 ： なし
