9656 グリーンランドリゾート(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 360 | 375 | 360 | 372 | 4,900 | 372 |
| 2006-12-28 | 366 | 366 | 363 | 363 | 800 | 363 |
| 2006-12-27 | 366 | 377 | 366 | 373 | 7,300 | 373 |
| 2006-12-26 | 362 | 370 | 351 | 366 | 19,100 | 366 |
| 2006-12-25 | 379 | 379 | 374 | 379 | 25,300 | 379 |
| 2006-12-22 | 378 | 379 | 376 | 379 | 4,400 | 379 |
| 2006-12-21 | 379 | 379 | 376 | 379 | 5,000 | 379 |
| 2006-12-20 | 374 | 376 | 371 | 376 | 3,200 | 376 |
| 2006-12-19 | 372 | 372 | 370 | 372 | 3,900 | 372 |
| 2006-12-18 | 370 | 374 | 370 | 372 | 2,400 | 372 |
| 2006-12-15 | 370 | 370 | 370 | 370 | 1,900 | 370 |
| 2006-12-14 | 370 | 370 | 369 | 369 | 4,400 | 369 |
| 2006-12-13 | 371 | 371 | 369 | 370 | 2,100 | 370 |
| 2006-12-12 | 369 | 371 | 368 | 371 | 3,400 | 371 |
| 2006-12-11 | 370 | 372 | 369 | 369 | 2,200 | 369 |
| 2006-12-08 | 368 | 369 | 368 | 369 | 700 | 369 |
| 2006-12-07 | 362 | 373 | 362 | 369 | 6,800 | 369 |
| 2006-12-06 | 365 | 370 | 364 | 370 | 5,300 | 370 |
| 2006-12-05 | 370 | 370 | 367 | 367 | 700 | 367 |
| 2006-12-04 | 371 | 371 | 370 | 370 | 1,100 | 370 |
| 2006-12-01 | 371 | 371 | 370 | 371 | 400 | 371 |
| 2006-11-30 | 370 | 372 | 368 | 371 | 3,100 | 371 |
| 2006-11-29 | 369 | 369 | 369 | 369 | 400 | 369 |
| 2006-11-28 | 364 | 365 | 363 | 365 | 3,800 | 365 |
| 2006-11-27 | 367 | 367 | 363 | 364 | 1,500 | 364 |
| 2006-11-24 | 369 | 369 | 361 | 367 | 3,600 | 367 |
| 2006-11-22 | 369 | 371 | 364 | 371 | 5,600 | 371 |
| 2006-11-21 | 375 | 375 | 369 | 369 | 4,100 | 369 |
| 2006-11-20 | 370 | 370 | 368 | 368 | 1,000 | 368 |
| 2006-11-17 | 371 | 373 | 366 | 373 | 3,900 | 373 |
| 2006-11-16 | 371 | 373 | 366 | 367 | 4,200 | 367 |
| 2006-11-15 | 373 | 374 | 373 | 373 | 1,600 | 373 |
| 2006-11-14 | 375 | 378 | 374 | 374 | 900 | 374 |
| 2006-11-13 | 379 | 379 | 373 | 373 | 4,000 | 373 |
| 2006-11-10 | 376 | 378 | 376 | 378 | 400 | 378 |
| 2006-11-09 | 377 | 377 | 376 | 376 | 500 | 376 |
| 2006-11-08 | 379 | 379 | 376 | 376 | 300 | 376 |
| 2006-11-07 | 376 | 377 | 375 | 377 | 500 | 377 |
| 2006-11-06 | 379 | 379 | 375 | 376 | 500 | 376 |
| 2006-11-02 | 379 | 379 | 372 | 379 | 6,300 | 379 |
| 2006-11-01 | 382 | 382 | 375 | 375 | 8,900 | 375 |
| 2006-10-31 | 385 | 385 | 379 | 380 | 2,900 | 380 |
| 2006-10-30 | 390 | 390 | 385 | 385 | 1,000 | 385 |
| 2006-10-27 | 388 | 390 | 381 | 390 | 2,500 | 390 |
| 2006-10-26 | 381 | 390 | 381 | 390 | 2,000 | 390 |
| 2006-10-25 | 380 | 383 | 379 | 381 | 700 | 381 |
| 2006-10-24 | 382 | 383 | 379 | 379 | 2,100 | 379 |
| 2006-10-23 | 387 | 387 | 383 | 384 | 3,400 | 384 |
| 2006-10-20 | 380 | 380 | 379 | 379 | 600 | 379 |
| 2006-10-19 | 377 | 378 | 377 | 378 | 900 | 378 |
| 2006-10-18 | 379 | 379 | 377 | 377 | 300 | 377 |
| 2006-10-17 | 379 | 380 | 375 | 375 | 3,000 | 375 |
| 2006-10-16 | 380 | 380 | 378 | 378 | 800 | 378 |
| 2006-10-13 | 376 | 376 | 376 | 376 | 2,200 | 376 |
| 2006-10-12 | 380 | 380 | 379 | 380 | 1,200 | 380 |
| 2006-10-11 | 380 | 380 | 378 | 378 | 1,600 | 378 |
| 2006-10-10 | 378 | 382 | 376 | 381 | 2,000 | 381 |
| 2006-10-06 | 379 | 379 | 379 | 379 | 500 | 379 |
| 2006-10-05 | 379 | 382 | 379 | 380 | 1,400 | 380 |
| 2006-10-04 | 379 | 382 | 379 | 382 | 400 | 382 |
| 2006-10-03 | 382 | 382 | 381 | 381 | 500 | 381 |
| 2006-10-02 | 379 | 383 | 379 | 383 | 700 | 383 |
| 2006-09-29 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2006-09-28 | 380 | 380 | 376 | 377 | 900 | 377 |
| 2006-09-27 | 380 | 380 | 377 | 380 | 800 | 380 |
| 2006-09-26 | 380 | 380 | 377 | 377 | 800 | 377 |
| 2006-09-25 | 382 | 382 | 377 | 380 | 1,000 | 380 |
| 2006-09-22 | 376 | 382 | 375 | 382 | 3,500 | 382 |
| 2006-09-21 | 389 | 389 | 378 | 383 | 4,000 | 383 |
| 2006-09-20 | 379 | 381 | 376 | 381 | 2,500 | 381 |
| 2006-09-19 | 378 | 378 | 376 | 376 | 800 | 376 |
| 2006-09-15 | 377 | 378 | 376 | 376 | 1,700 | 376 |
| 2006-09-14 | 378 | 379 | 376 | 376 | 1,700 | 376 |
| 2006-09-13 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2006-09-12 | 379 | 380 | 378 | 378 | 1,900 | 378 |
| 2006-09-11 | 380 | 381 | 380 | 380 | 2,200 | 380 |
| 2006-09-08 | 379 | 380 | 379 | 380 | 3,800 | 380 |
| 2006-09-07 | 380 | 380 | 379 | 379 | 1,600 | 379 |
| 2006-09-06 | 380 | 383 | 379 | 383 | 1,200 | 383 |
| 2006-09-05 | 380 | 387 | 380 | 382 | 3,000 | 382 |
| 2006-09-04 | 381 | 410 | 375 | 375 | 16,600 | 375 |
| 2006-09-01 | 380 | 382 | 380 | 380 | 1,000 | 380 |
| 2006-08-31 | 380 | 381 | 380 | 381 | 300 | 381 |
| 2006-08-30 | 380 | 382 | 380 | 381 | 800 | 381 |
| 2006-08-29 | 380 | 382 | 379 | 380 | 1,200 | 380 |
| 2006-08-28 | 382 | 382 | 380 | 380 | 1,600 | 380 |
| 2006-08-25 | 380 | 383 | 380 | 381 | 1,400 | 381 |
| 2006-08-24 | 380 | 383 | 380 | 383 | 500 | 383 |
| 2006-08-23 | 383 | 385 | 381 | 383 | 2,400 | 383 |
| 2006-08-22 | 395 | 395 | 383 | 383 | 3,200 | 383 |
| 2006-08-21 | 388 | 399 | 385 | 385 | 7,800 | 385 |
| 2006-08-18 | 383 | 387 | 383 | 387 | 4,400 | 387 |
| 2006-08-17 | 375 | 387 | 375 | 376 | 6,400 | 376 |
| 2006-08-16 | 378 | 378 | 375 | 375 | 2,400 | 375 |
| 2006-08-15 | 377 | 378 | 375 | 378 | 2,900 | 378 |
| 2006-08-14 | 375 | 377 | 372 | 377 | 1,700 | 377 |
| 2006-08-11 | 375 | 375 | 375 | 375 | 400 | 375 |
| 2006-08-10 | 379 | 379 | 378 | 378 | 2,100 | 378 |
| 2006-08-09 | 370 | 370 | 367 | 370 | 3,400 | 370 |
| 2006-08-08 | 374 | 374 | 371 | 371 | 300 | 371 |
| 2006-08-07 | 371 | 372 | 370 | 370 | 1,100 | 370 |
| 2006-08-04 | 373 | 374 | 370 | 370 | 2,700 | 370 |
| 2006-08-03 | 370 | 373 | 370 | 372 | 1,300 | 372 |
| 2006-08-02 | 371 | 372 | 367 | 371 | 1,900 | 371 |
| 2006-08-01 | 366 | 371 | 366 | 371 | 1,900 | 371 |
| 2006-07-31 | 367 | 372 | 365 | 365 | 2,700 | 365 |
| 2006-07-28 | 371 | 371 | 364 | 366 | 1,500 | 366 |
| 2006-07-27 | 367 | 372 | 365 | 370 | 2,000 | 370 |
| 2006-07-26 | 370 | 372 | 370 | 370 | 6,000 | 370 |
| 2006-07-25 | 370 | 373 | 370 | 370 | 1,100 | 370 |
| 2006-07-24 | 372 | 372 | 370 | 370 | 4,600 | 370 |
| 2006-07-21 | 387 | 387 | 369 | 371 | 8,400 | 371 |
| 2006-07-20 | 356 | 372 | 356 | 372 | 7,600 | 372 |
| 2006-07-19 | 371 | 377 | 350 | 366 | 16,200 | 366 |
| 2006-07-18 | 397 | 398 | 385 | 385 | 5,200 | 385 |
| 2006-07-14 | 400 | 400 | 399 | 400 | 800 | 400 |
| 2006-07-13 | 401 | 401 | 398 | 400 | 2,500 | 400 |
| 2006-07-12 | 406 | 406 | 400 | 401 | 6,300 | 401 |
| 2006-07-11 | 402 | 405 | 400 | 400 | 1,900 | 400 |
| 2006-07-10 | 400 | 405 | 400 | 405 | 4,100 | 405 |
| 2006-07-07 | 400 | 401 | 400 | 400 | 600 | 400 |
| 2006-07-06 | 400 | 401 | 400 | 400 | 2,900 | 400 |
| 2006-07-05 | 402 | 404 | 400 | 400 | 3,600 | 400 |
| 2006-07-04 | 403 | 404 | 402 | 404 | 2,700 | 404 |
| 2006-07-03 | 405 | 405 | 402 | 403 | 2,300 | 403 |
| 2006-06-30 | 401 | 407 | 401 | 402 | 4,000 | 402 |
| 2006-06-29 | 400 | 403 | 400 | 403 | 2,300 | 403 |
| 2006-06-28 | 401 | 403 | 400 | 400 | 5,300 | 400 |
| 2006-06-27 | 403 | 406 | 402 | 404 | 9,600 | 404 |
| 2006-06-26 | 408 | 412 | 408 | 412 | 41,300 | 412 |
| 2006-06-23 | 410 | 414 | 410 | 412 | 8,900 | 412 |
| 2006-06-22 | 411 | 412 | 409 | 410 | 4,100 | 410 |
| 2006-06-21 | 411 | 412 | 410 | 411 | 7,400 | 411 |
| 2006-06-20 | 408 | 410 | 406 | 410 | 4,300 | 410 |
| 2006-06-19 | 407 | 408 | 407 | 407 | 5,000 | 407 |
| 2006-06-16 | 403 | 407 | 403 | 407 | 4,300 | 407 |
| 2006-06-15 | 408 | 408 | 403 | 404 | 5,900 | 404 |
| 2006-06-14 | 410 | 410 | 408 | 409 | 1,000 | 409 |
| 2006-06-13 | 409 | 409 | 407 | 408 | 2,000 | 408 |
| 2006-06-12 | 405 | 408 | 401 | 408 | 2,700 | 408 |
| 2006-06-09 | 400 | 409 | 398 | 400 | 10,600 | 400 |
| 2006-06-08 | 405 | 405 | 395 | 395 | 11,700 | 395 |
| 2006-06-07 | 409 | 410 | 409 | 409 | 2,500 | 409 |
| 2006-06-06 | 411 | 416 | 409 | 409 | 11,900 | 409 |
| 2006-06-05 | 414 | 415 | 410 | 411 | 4,800 | 411 |
| 2006-06-02 | 419 | 419 | 415 | 417 | 4,800 | 417 |
| 2006-06-01 | 418 | 420 | 418 | 420 | 1,900 | 420 |
| 2006-05-31 | 420 | 421 | 418 | 420 | 1,100 | 420 |
| 2006-05-30 | 422 | 422 | 417 | 421 | 2,900 | 421 |
| 2006-05-29 | 423 | 423 | 420 | 423 | 1,000 | 423 |
| 2006-05-26 | 421 | 422 | 420 | 421 | 2,700 | 421 |
| 2006-05-25 | 423 | 423 | 418 | 418 | 2,600 | 418 |
| 2006-05-24 | 418 | 422 | 418 | 421 | 800 | 421 |
| 2006-05-23 | 425 | 425 | 418 | 418 | 4,900 | 418 |
| 2006-05-22 | 424 | 425 | 415 | 425 | 5,700 | 425 |
| 2006-05-19 | 406 | 413 | 406 | 413 | 2,300 | 413 |
| 2006-05-18 | 410 | 418 | 403 | 413 | 6,100 | 413 |
| 2006-05-17 | 419 | 419 | 416 | 418 | 2,300 | 418 |
| 2006-05-16 | 422 | 423 | 419 | 419 | 3,900 | 419 |
| 2006-05-15 | 425 | 425 | 420 | 421 | 4,200 | 421 |
| 2006-05-12 | 425 | 426 | 421 | 423 | 4,200 | 423 |
| 2006-05-11 | 423 | 426 | 422 | 423 | 4,000 | 423 |
| 2006-05-10 | 425 | 425 | 422 | 425 | 14,200 | 425 |
| 2006-05-09 | 428 | 428 | 425 | 426 | 2,200 | 426 |
| 2006-05-08 | 426 | 427 | 424 | 427 | 4,200 | 427 |
| 2006-05-02 | 424 | 424 | 420 | 422 | 5,900 | 422 |
| 2006-05-01 | 423 | 424 | 419 | 421 | 3,700 | 421 |
| 2006-04-28 | 425 | 425 | 421 | 422 | 3,400 | 422 |
| 2006-04-27 | 423 | 426 | 423 | 425 | 2,300 | 425 |
| 2006-04-26 | 422 | 423 | 421 | 423 | 1,700 | 423 |
| 2006-04-25 | 421 | 424 | 420 | 421 | 4,500 | 421 |
| 2006-04-24 | 425 | 425 | 419 | 420 | 8,300 | 420 |
| 2006-04-21 | 425 | 429 | 425 | 425 | 5,300 | 425 |
| 2006-04-20 | 427 | 427 | 423 | 424 | 2,000 | 424 |
| 2006-04-19 | 426 | 427 | 421 | 422 | 4,100 | 422 |
| 2006-04-18 | 428 | 428 | 425 | 425 | 4,400 | 425 |
| 2006-04-17 | 430 | 431 | 428 | 428 | 5,500 | 428 |
| 2006-04-14 | 429 | 430 | 427 | 429 | 4,500 | 429 |
| 2006-04-13 | 430 | 432 | 430 | 430 | 4,800 | 430 |
| 2006-04-12 | 431 | 435 | 430 | 430 | 4,300 | 430 |
| 2006-04-11 | 434 | 434 | 429 | 430 | 3,900 | 430 |
| 2006-04-10 | 425 | 435 | 424 | 429 | 17,800 | 429 |
| 2006-04-07 | 431 | 431 | 423 | 424 | 10,200 | 424 |
| 2006-04-06 | 434 | 434 | 430 | 431 | 14,000 | 431 |
| 2006-04-05 | 435 | 436 | 433 | 435 | 13,000 | 435 |
| 2006-04-04 | 432 | 435 | 432 | 435 | 24,300 | 435 |
| 2006-04-03 | 422 | 430 | 422 | 430 | 24,800 | 430 |
| 2006-03-31 | 418 | 423 | 415 | 419 | 36,700 | 419 |
| 2006-03-30 | 412 | 414 | 411 | 413 | 10,100 | 413 |
| 2006-03-29 | 411 | 413 | 407 | 411 | 11,100 | 411 |
| 2006-03-28 | 411 | 412 | 409 | 410 | 8,400 | 410 |
| 2006-03-27 | 413 | 413 | 409 | 411 | 11,300 | 411 |
| 2006-03-24 | 413 | 414 | 406 | 409 | 39,900 | 409 |
| 2006-03-23 | 413 | 413 | 410 | 412 | 13,500 | 412 |
| 2006-03-22 | 414 | 414 | 412 | 413 | 33,000 | 413 |
| 2006-03-20 | 407 | 413 | 407 | 410 | 39,300 | 410 |
| 2006-03-17 | 405 | 407 | 404 | 405 | 64,400 | 405 |
| 2006-03-16 | 406 | 407 | 403 | 404 | 155,800 | 404 |
| 2006-03-15 | 418 | 418 | 412 | 412 | 20,000 | 412 |
| 2006-03-14 | 420 | 422 | 410 | 411 | 34,600 | 411 |
| 2006-03-13 | 424 | 424 | 415 | 415 | 16,600 | 415 |
| 2006-03-10 | 418 | 422 | 411 | 420 | 5,700 | 420 |
| 2006-03-09 | 422 | 422 | 414 | 414 | 10,400 | 414 |
| 2006-03-08 | 440 | 440 | 429 | 429 | 6,600 | 429 |
| 2006-03-07 | 454 | 454 | 440 | 440 | 1,700 | 440 |
| 2006-03-06 | 444 | 452 | 442 | 452 | 1,400 | 452 |
| 2006-03-03 | 440 | 443 | 440 | 443 | 900 | 443 |
| 2006-03-02 | 440 | 442 | 438 | 442 | 2,500 | 442 |
| 2006-03-01 | 440 | 441 | 438 | 438 | 1,600 | 438 |
| 2006-02-28 | 441 | 441 | 440 | 440 | 300 | 440 |
| 2006-02-27 | 440 | 443 | 435 | 440 | 6,600 | 440 |
| 2006-02-24 | 440 | 443 | 440 | 440 | 2,900 | 440 |
| 2006-02-23 | 441 | 441 | 441 | 441 | 200 | 441 |
| 2006-02-22 | 444 | 444 | 440 | 444 | 1,900 | 444 |
| 2006-02-21 | 455 | 455 | 433 | 443 | 3,800 | 443 |
| 2006-02-20 | 440 | 440 | 440 | 440 | 2,600 | 440 |
| 2006-02-17 | 445 | 450 | 441 | 442 | 1,900 | 442 |
| 2006-02-16 | 448 | 448 | 443 | 445 | 300 | 445 |
| 2006-02-15 | 450 | 450 | 441 | 449 | 800 | 449 |
| 2006-02-14 | 445 | 450 | 441 | 441 | 4,200 | 441 |
| 2006-02-13 | 451 | 451 | 445 | 451 | 1,800 | 451 |
| 2006-02-10 | 452 | 454 | 441 | 451 | 3,900 | 451 |
| 2006-02-09 | 452 | 454 | 450 | 451 | 2,200 | 451 |
| 2006-02-08 | 452 | 453 | 450 | 452 | 1,000 | 452 |
| 2006-02-07 | 452 | 455 | 447 | 454 | 1,600 | 454 |
| 2006-02-06 | 445 | 455 | 443 | 453 | 7,000 | 453 |
| 2006-02-03 | 454 | 455 | 451 | 455 | 1,600 | 455 |
| 2006-02-02 | 458 | 460 | 452 | 452 | 4,700 | 452 |
| 2006-02-01 | 458 | 458 | 452 | 457 | 1,400 | 457 |
| 2006-01-31 | 458 | 458 | 452 | 458 | 3,000 | 458 |
| 2006-01-30 | 458 | 458 | 453 | 457 | 4,400 | 457 |
| 2006-01-27 | 456 | 460 | 456 | 456 | 3,900 | 456 |
| 2006-01-26 | 455 | 460 | 450 | 456 | 2,700 | 456 |
| 2006-01-25 | 452 | 455 | 452 | 455 | 2,200 | 455 |
| 2006-01-24 | 450 | 451 | 441 | 451 | 3,200 | 451 |
| 2006-01-23 | 454 | 455 | 440 | 454 | 5,300 | 454 |
| 2006-01-20 | 459 | 459 | 448 | 454 | 3,700 | 454 |
| 2006-01-19 | 423 | 455 | 423 | 450 | 6,600 | 450 |
| 2006-01-18 | 455 | 455 | 421 | 451 | 7,500 | 451 |
| 2006-01-17 | 458 | 459 | 456 | 456 | 2,200 | 456 |
| 2006-01-16 | 459 | 459 | 454 | 457 | 5,600 | 457 |
| 2006-01-13 | 453 | 454 | 452 | 454 | 1,100 | 454 |
| 2006-01-12 | 458 | 458 | 453 | 454 | 4,400 | 454 |
| 2006-01-11 | 461 | 462 | 458 | 458 | 2,000 | 458 |
| 2006-01-10 | 461 | 462 | 460 | 461 | 7,100 | 461 |
| 2006-01-06 | 462 | 462 | 460 | 460 | 1,000 | 460 |
| 2006-01-05 | 466 | 467 | 461 | 461 | 4,400 | 461 |
| 2006-01-04 | 460 | 465 | 460 | 465 | 2,100 | 465 |
分割・併合履歴 ： なし
