9656 グリーンランドリゾート(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 465 | 465 | 462 | 463 | 3,300 | 463 |
| 2005-12-29 | 457 | 463 | 450 | 463 | 10,700 | 463 |
| 2005-12-28 | 459 | 460 | 456 | 460 | 2,500 | 460 |
| 2005-12-27 | 457 | 461 | 452 | 459 | 16,500 | 459 |
| 2005-12-26 | 461 | 468 | 455 | 462 | 33,900 | 462 |
| 2005-12-22 | 456 | 462 | 454 | 461 | 9,400 | 461 |
| 2005-12-21 | 445 | 456 | 445 | 454 | 8,600 | 454 |
| 2005-12-20 | 459 | 459 | 450 | 454 | 8,300 | 454 |
| 2005-12-19 | 450 | 452 | 450 | 452 | 2,000 | 452 |
| 2005-12-16 | 449 | 450 | 449 | 450 | 4,100 | 450 |
| 2005-12-15 | 450 | 450 | 446 | 449 | 2,500 | 449 |
| 2005-12-14 | 449 | 450 | 447 | 450 | 4,200 | 450 |
| 2005-12-13 | 452 | 452 | 438 | 449 | 13,600 | 449 |
| 2005-12-12 | 455 | 455 | 446 | 452 | 7,300 | 452 |
| 2005-12-09 | 457 | 457 | 447 | 454 | 19,300 | 454 |
| 2005-12-08 | 450 | 452 | 450 | 450 | 4,000 | 450 |
| 2005-12-07 | 453 | 456 | 452 | 452 | 9,900 | 452 |
| 2005-12-06 | 459 | 459 | 449 | 458 | 5,900 | 458 |
| 2005-12-05 | 450 | 454 | 446 | 454 | 7,000 | 454 |
| 2005-12-02 | 457 | 458 | 450 | 455 | 3,700 | 455 |
| 2005-12-01 | 447 | 460 | 447 | 455 | 6,800 | 455 |
| 2005-11-30 | 445 | 447 | 442 | 443 | 3,000 | 443 |
| 2005-11-29 | 443 | 444 | 442 | 444 | 6,100 | 444 |
| 2005-11-28 | 442 | 448 | 441 | 442 | 4,900 | 442 |
| 2005-11-25 | 460 | 460 | 441 | 453 | 6,300 | 453 |
| 2005-11-24 | 463 | 463 | 456 | 457 | 2,300 | 457 |
| 2005-11-22 | 466 | 466 | 455 | 463 | 4,000 | 463 |
| 2005-11-21 | 468 | 468 | 464 | 466 | 2,800 | 466 |
| 2005-11-18 | 460 | 465 | 450 | 464 | 7,200 | 464 |
| 2005-11-17 | 465 | 466 | 464 | 465 | 3,200 | 465 |
| 2005-11-16 | 466 | 466 | 462 | 462 | 4,200 | 462 |
| 2005-11-15 | 468 | 468 | 460 | 466 | 2,400 | 466 |
| 2005-11-14 | 460 | 462 | 457 | 462 | 2,600 | 462 |
| 2005-11-11 | 458 | 462 | 457 | 457 | 1,200 | 457 |
| 2005-11-10 | 456 | 469 | 451 | 462 | 4,900 | 462 |
| 2005-11-09 | 465 | 465 | 450 | 461 | 6,100 | 461 |
| 2005-11-08 | 469 | 470 | 461 | 470 | 4,000 | 470 |
| 2005-11-07 | 460 | 470 | 460 | 469 | 10,800 | 469 |
| 2005-11-04 | 460 | 463 | 458 | 460 | 1,900 | 460 |
| 2005-11-02 | 466 | 468 | 456 | 465 | 9,200 | 465 |
| 2005-11-01 | 434 | 485 | 434 | 471 | 26,100 | 471 |
| 2005-10-31 | 437 | 438 | 431 | 433 | 4,800 | 433 |
| 2005-10-28 | 440 | 440 | 432 | 433 | 3,700 | 433 |
| 2005-10-27 | 420 | 440 | 420 | 440 | 8,600 | 440 |
| 2005-10-26 | 421 | 422 | 419 | 419 | 1,500 | 419 |
| 2005-10-25 | 420 | 423 | 419 | 423 | 7,400 | 423 |
| 2005-10-24 | 420 | 423 | 415 | 423 | 15,000 | 423 |
| 2005-10-21 | 420 | 422 | 412 | 421 | 6,000 | 421 |
| 2005-10-20 | 426 | 428 | 419 | 420 | 9,300 | 420 |
| 2005-10-19 | 425 | 429 | 425 | 428 | 2,100 | 428 |
| 2005-10-18 | 435 | 435 | 426 | 429 | 7,100 | 429 |
| 2005-10-17 | 426 | 438 | 426 | 433 | 4,700 | 433 |
| 2005-10-14 | 427 | 427 | 420 | 425 | 1,500 | 425 |
| 2005-10-13 | 429 | 435 | 422 | 428 | 6,100 | 428 |
| 2005-10-12 | 425 | 430 | 416 | 429 | 9,200 | 429 |
| 2005-10-11 | 420 | 429 | 418 | 429 | 4,400 | 429 |
| 2005-10-07 | 415 | 420 | 413 | 419 | 7,000 | 419 |
| 2005-10-06 | 415 | 420 | 415 | 416 | 3,900 | 416 |
| 2005-10-05 | 412 | 415 | 409 | 415 | 5,200 | 415 |
| 2005-10-04 | 406 | 415 | 406 | 407 | 9,300 | 407 |
| 2005-10-03 | 415 | 415 | 400 | 408 | 10,100 | 408 |
| 2005-09-30 | 410 | 410 | 403 | 410 | 2,100 | 410 |
| 2005-09-29 | 401 | 410 | 400 | 410 | 8,800 | 410 |
| 2005-09-28 | 403 | 403 | 400 | 400 | 500 | 400 |
| 2005-09-27 | 402 | 403 | 400 | 403 | 4,300 | 403 |
| 2005-09-26 | 402 | 405 | 400 | 405 | 5,500 | 405 |
| 2005-09-22 | 400 | 405 | 400 | 400 | 8,000 | 400 |
| 2005-09-21 | 409 | 409 | 405 | 405 | 4,200 | 405 |
| 2005-09-20 | 407 | 407 | 407 | 407 | 2,900 | 407 |
| 2005-09-16 | 407 | 407 | 407 | 407 | 900 | 407 |
| 2005-09-15 | 401 | 405 | 401 | 405 | 700 | 405 |
| 2005-09-14 | 400 | 403 | 399 | 403 | 6,700 | 403 |
| 2005-09-13 | 404 | 404 | 403 | 403 | 2,300 | 403 |
| 2005-09-12 | 407 | 408 | 400 | 403 | 2,900 | 403 |
| 2005-09-09 | 407 | 407 | 401 | 402 | 600 | 402 |
| 2005-09-08 | 405 | 409 | 405 | 409 | 1,200 | 409 |
| 2005-09-07 | 399 | 402 | 399 | 402 | 4,300 | 402 |
| 2005-09-06 | 405 | 408 | 401 | 405 | 3,200 | 405 |
| 2005-09-05 | 406 | 408 | 403 | 405 | 2,200 | 405 |
| 2005-09-02 | 402 | 407 | 401 | 402 | 3,500 | 402 |
| 2005-09-01 | 408 | 408 | 400 | 401 | 4,100 | 401 |
| 2005-08-31 | 409 | 409 | 408 | 408 | 4,600 | 408 |
| 2005-08-30 | 404 | 415 | 403 | 409 | 5,000 | 409 |
| 2005-08-29 | 404 | 404 | 404 | 404 | 100 | 404 |
| 2005-08-26 | 405 | 406 | 401 | 406 | 2,700 | 406 |
| 2005-08-25 | 405 | 405 | 397 | 403 | 2,500 | 403 |
| 2005-08-24 | 405 | 405 | 401 | 401 | 1,700 | 401 |
| 2005-08-23 | 407 | 407 | 405 | 405 | 5,700 | 405 |
| 2005-08-22 | 405 | 405 | 394 | 402 | 3,300 | 402 |
| 2005-08-19 | 405 | 405 | 403 | 405 | 500 | 405 |
| 2005-08-18 | 407 | 408 | 405 | 408 | 700 | 408 |
| 2005-08-17 | 400 | 405 | 400 | 405 | 300 | 405 |
| 2005-08-16 | 405 | 405 | 400 | 400 | 1,700 | 400 |
| 2005-08-15 | 407 | 407 | 400 | 405 | 1,500 | 405 |
| 2005-08-12 | 409 | 409 | 409 | 409 | 200 | 409 |
| 2005-08-11 | 402 | 408 | 400 | 408 | 1,500 | 408 |
| 2005-08-10 | 400 | 400 | 390 | 400 | 2,400 | 400 |
| 2005-08-09 | 399 | 400 | 399 | 400 | 500 | 400 |
| 2005-08-08 | 402 | 402 | 395 | 400 | 1,200 | 400 |
| 2005-08-05 | 400 | 400 | 398 | 398 | 800 | 398 |
| 2005-08-04 | 399 | 399 | 394 | 399 | 4,400 | 399 |
| 2005-08-03 | 400 | 400 | 398 | 400 | 700 | 400 |
| 2005-08-02 | 402 | 402 | 400 | 400 | 900 | 400 |
| 2005-08-01 | 401 | 401 | 400 | 400 | 700 | 400 |
| 2005-07-29 | 407 | 407 | 400 | 401 | 1,200 | 401 |
| 2005-07-28 | 408 | 410 | 401 | 407 | 1,300 | 407 |
| 2005-07-27 | 409 | 409 | 408 | 408 | 200 | 408 |
| 2005-07-26 | 410 | 410 | 409 | 409 | 1,200 | 409 |
| 2005-07-25 | 410 | 411 | 409 | 411 | 1,200 | 411 |
| 2005-07-22 | 405 | 409 | 405 | 406 | 900 | 406 |
| 2005-07-21 | 400 | 407 | 399 | 401 | 18,300 | 401 |
| 2005-07-20 | 400 | 400 | 398 | 399 | 1,600 | 399 |
| 2005-07-19 | 400 | 400 | 399 | 399 | 1,200 | 399 |
| 2005-07-15 | 400 | 401 | 398 | 400 | 1,800 | 400 |
| 2005-07-14 | 399 | 400 | 399 | 400 | 300 | 400 |
| 2005-07-13 | 400 | 400 | 397 | 398 | 800 | 398 |
| 2005-07-12 | 400 | 402 | 394 | 402 | 3,500 | 402 |
| 2005-07-11 | 400 | 401 | 397 | 397 | 800 | 397 |
| 2005-07-08 | 397 | 400 | 397 | 400 | 600 | 400 |
| 2005-07-07 | 402 | 402 | 391 | 396 | 2,000 | 396 |
| 2005-07-06 | 401 | 402 | 401 | 402 | 400 | 402 |
| 2005-07-05 | 399 | 410 | 399 | 401 | 5,100 | 401 |
| 2005-07-04 | 402 | 402 | 396 | 400 | 3,900 | 400 |
| 2005-07-01 | 395 | 400 | 395 | 400 | 4,600 | 400 |
| 2005-06-30 | 403 | 403 | 391 | 400 | 5,600 | 400 |
| 2005-06-29 | 391 | 395 | 390 | 395 | 3,500 | 395 |
| 2005-06-28 | 399 | 400 | 390 | 391 | 7,800 | 391 |
| 2005-06-27 | 405 | 405 | 390 | 400 | 6,000 | 400 |
| 2005-06-24 | 411 | 413 | 408 | 408 | 29,400 | 408 |
| 2005-06-23 | 408 | 410 | 407 | 408 | 13,000 | 408 |
| 2005-06-22 | 410 | 413 | 407 | 411 | 15,800 | 411 |
| 2005-06-21 | 429 | 431 | 425 | 425 | 6,200 | 425 |
| 2005-06-20 | 428 | 429 | 427 | 429 | 1,500 | 429 |
| 2005-06-17 | 427 | 428 | 421 | 425 | 1,900 | 425 |
| 2005-06-16 | 422 | 427 | 420 | 426 | 6,800 | 426 |
| 2005-06-15 | 424 | 424 | 418 | 422 | 1,200 | 422 |
| 2005-06-14 | 421 | 422 | 416 | 422 | 4,500 | 422 |
| 2005-06-13 | 418 | 418 | 414 | 418 | 1,700 | 418 |
| 2005-06-10 | 418 | 418 | 418 | 418 | 100 | 418 |
| 2005-06-09 | 420 | 420 | 413 | 417 | 3,400 | 417 |
| 2005-06-08 | 421 | 421 | 419 | 420 | 3,800 | 420 |
| 2005-06-07 | 411 | 420 | 406 | 418 | 5,700 | 418 |
| 2005-06-06 | 414 | 414 | 408 | 408 | 6,300 | 408 |
| 2005-06-03 | 420 | 424 | 410 | 414 | 4,900 | 414 |
| 2005-06-02 | 424 | 424 | 420 | 420 | 500 | 420 |
| 2005-06-01 | 428 | 428 | 415 | 417 | 8,000 | 417 |
| 2005-05-31 | 416 | 428 | 416 | 428 | 800 | 428 |
| 2005-05-30 | 418 | 418 | 416 | 418 | 900 | 418 |
| 2005-05-27 | 415 | 415 | 413 | 413 | 3,300 | 413 |
| 2005-05-26 | 413 | 430 | 413 | 425 | 2,300 | 425 |
| 2005-05-25 | 422 | 423 | 415 | 415 | 4,900 | 415 |
| 2005-05-24 | 424 | 424 | 420 | 423 | 4,100 | 423 |
| 2005-05-23 | 450 | 450 | 402 | 423 | 8,500 | 423 |
| 2005-05-20 | 443 | 445 | 427 | 440 | 4,700 | 440 |
| 2005-05-19 | 413 | 430 | 413 | 430 | 2,100 | 430 |
| 2005-05-18 | 428 | 428 | 416 | 416 | 1,200 | 416 |
| 2005-05-17 | 439 | 439 | 411 | 419 | 5,300 | 419 |
| 2005-05-16 | 442 | 442 | 440 | 440 | 700 | 440 |
| 2005-05-13 | 425 | 447 | 425 | 442 | 3,300 | 442 |
| 2005-05-12 | 440 | 441 | 438 | 440 | 3,400 | 440 |
| 2005-05-11 | 434 | 440 | 428 | 440 | 3,500 | 440 |
| 2005-05-10 | 420 | 431 | 420 | 430 | 3,600 | 430 |
| 2005-05-09 | 422 | 422 | 416 | 416 | 1,100 | 416 |
| 2005-05-06 | 421 | 424 | 420 | 424 | 800 | 424 |
| 2005-05-02 | 410 | 417 | 402 | 417 | 1,900 | 417 |
| 2005-04-28 | 416 | 423 | 416 | 423 | 400 | 423 |
| 2005-04-27 | 420 | 422 | 417 | 417 | 1,200 | 417 |
| 2005-04-26 | 420 | 422 | 416 | 416 | 2,100 | 416 |
| 2005-04-25 | 420 | 421 | 420 | 421 | 1,400 | 421 |
| 2005-04-22 | 424 | 427 | 422 | 427 | 500 | 427 |
| 2005-04-21 | 424 | 424 | 415 | 422 | 3,500 | 422 |
| 2005-04-20 | 419 | 420 | 412 | 415 | 2,200 | 415 |
| 2005-04-19 | 410 | 420 | 410 | 420 | 1,800 | 420 |
| 2005-04-18 | 433 | 433 | 415 | 415 | 3,500 | 415 |
| 2005-04-15 | 414 | 426 | 414 | 426 | 2,500 | 426 |
| 2005-04-14 | 415 | 415 | 407 | 407 | 1,000 | 407 |
| 2005-04-13 | 414 | 425 | 411 | 415 | 1,800 | 415 |
| 2005-04-12 | 411 | 411 | 410 | 411 | 3,300 | 411 |
| 2005-04-11 | 424 | 426 | 405 | 410 | 3,400 | 410 |
| 2005-04-08 | 418 | 425 | 418 | 425 | 3,500 | 425 |
| 2005-04-07 | 435 | 435 | 419 | 419 | 1,100 | 419 |
| 2005-04-06 | 441 | 441 | 426 | 438 | 900 | 438 |
| 2005-04-05 | 442 | 450 | 436 | 440 | 10,400 | 440 |
| 2005-04-04 | 445 | 450 | 440 | 441 | 1,400 | 441 |
| 2005-04-01 | 430 | 438 | 430 | 438 | 3,900 | 438 |
| 2005-03-31 | 431 | 434 | 428 | 434 | 3,400 | 434 |
| 2005-03-30 | 427 | 433 | 424 | 431 | 10,500 | 431 |
| 2005-03-29 | 435 | 450 | 435 | 450 | 800 | 450 |
| 2005-03-28 | 450 | 465 | 427 | 465 | 5,200 | 465 |
| 2005-03-25 | 460 | 463 | 451 | 453 | 3,700 | 453 |
| 2005-03-24 | 470 | 470 | 451 | 470 | 2,500 | 470 |
| 2005-03-23 | 480 | 480 | 467 | 477 | 6,000 | 477 |
| 2005-03-22 | 460 | 467 | 460 | 467 | 5,600 | 467 |
| 2005-03-18 | 435 | 450 | 435 | 450 | 7,300 | 450 |
| 2005-03-17 | 430 | 435 | 430 | 435 | 9,300 | 435 |
| 2005-03-16 | 443 | 445 | 436 | 436 | 4,600 | 436 |
| 2005-03-15 | 435 | 449 | 435 | 441 | 9,700 | 441 |
| 2005-03-14 | 435 | 435 | 427 | 435 | 6,600 | 435 |
| 2005-03-11 | 426 | 440 | 426 | 435 | 7,400 | 435 |
| 2005-03-10 | 401 | 420 | 401 | 419 | 6,800 | 419 |
| 2005-03-09 | 391 | 400 | 391 | 400 | 5,000 | 400 |
| 2005-03-08 | 390 | 391 | 390 | 391 | 800 | 391 |
| 2005-03-07 | 383 | 385 | 383 | 385 | 21,100 | 385 |
| 2005-03-04 | 385 | 385 | 381 | 381 | 200 | 381 |
| 2005-03-03 | 379 | 385 | 379 | 385 | 3,200 | 385 |
| 2005-03-02 | 389 | 389 | 379 | 385 | 4,200 | 385 |
| 2005-03-01 | 382 | 389 | 362 | 389 | 5,600 | 389 |
| 2005-02-28 | 410 | 410 | 382 | 392 | 19,500 | 392 |
| 2005-02-25 | 372 | 376 | 371 | 376 | 3,400 | 376 |
| 2005-02-24 | 370 | 376 | 370 | 376 | 3,500 | 376 |
| 2005-02-23 | 363 | 366 | 362 | 366 | 700 | 366 |
| 2005-02-22 | 373 | 373 | 361 | 366 | 2,200 | 366 |
| 2005-02-21 | 370 | 373 | 370 | 370 | 4,500 | 370 |
| 2005-02-18 | 363 | 370 | 363 | 370 | 2,900 | 370 |
| 2005-02-17 | 364 | 371 | 364 | 371 | 1,700 | 371 |
| 2005-02-16 | 375 | 375 | 367 | 375 | 3,800 | 375 |
| 2005-02-15 | 369 | 369 | 362 | 367 | 2,900 | 367 |
| 2005-02-14 | 370 | 370 | 361 | 368 | 2,000 | 368 |
| 2005-02-10 | 360 | 366 | 360 | 366 | 9,200 | 366 |
| 2005-02-09 | 358 | 363 | 358 | 363 | 8,500 | 363 |
| 2005-02-07 | 362 | 362 | 359 | 361 | 1,500 | 361 |
| 2005-02-04 | 354 | 354 | 352 | 352 | 500 | 352 |
| 2005-02-03 | 358 | 358 | 357 | 357 | 400 | 357 |
| 2005-02-02 | 356 | 359 | 352 | 358 | 2,300 | 358 |
| 2005-02-01 | 350 | 351 | 348 | 351 | 500 | 351 |
| 2005-01-31 | 346 | 347 | 346 | 347 | 800 | 347 |
| 2005-01-28 | 353 | 353 | 350 | 350 | 1,200 | 350 |
| 2005-01-27 | 353 | 353 | 353 | 353 | 300 | 353 |
| 2005-01-26 | 348 | 353 | 347 | 353 | 1,100 | 353 |
| 2005-01-25 | 355 | 355 | 345 | 355 | 1,500 | 355 |
| 2005-01-24 | 358 | 358 | 355 | 355 | 200 | 355 |
| 2005-01-21 | 355 | 356 | 353 | 356 | 8,200 | 356 |
| 2005-01-20 | 355 | 355 | 345 | 350 | 3,100 | 350 |
| 2005-01-19 | 350 | 354 | 340 | 354 | 3,000 | 354 |
| 2005-01-18 | 359 | 359 | 351 | 354 | 600 | 354 |
| 2005-01-17 | 356 | 359 | 355 | 355 | 1,100 | 355 |
| 2005-01-14 | 353 | 362 | 353 | 354 | 2,500 | 354 |
| 2005-01-13 | 350 | 355 | 346 | 355 | 4,500 | 355 |
| 2005-01-12 | 342 | 355 | 342 | 354 | 8,400 | 354 |
| 2005-01-11 | 348 | 350 | 335 | 335 | 2,600 | 335 |
| 2005-01-07 | 343 | 352 | 343 | 349 | 3,900 | 349 |
| 2005-01-06 | 345 | 349 | 343 | 343 | 1,400 | 343 |
| 2005-01-05 | 335 | 351 | 335 | 344 | 6,000 | 344 |
| 2005-01-04 | 351 | 351 | 345 | 345 | 800 | 345 |
分割・併合履歴 ： なし
