9656 グリーンランドリゾート(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 333 | 337 | 333 | 337 | 1,200 | 337 |
| 2007-12-27 | 339 | 340 | 336 | 338 | 600 | 338 |
| 2007-12-26 | 340 | 340 | 333 | 339 | 4,000 | 339 |
| 2007-12-25 | 345 | 345 | 340 | 340 | 6,100 | 340 |
| 2007-12-21 | 355 | 360 | 354 | 359 | 31,400 | 359 |
| 2007-12-20 | 350 | 354 | 350 | 354 | 3,300 | 354 |
| 2007-12-19 | 352 | 352 | 347 | 350 | 2,900 | 350 |
| 2007-12-18 | 350 | 350 | 347 | 347 | 1,500 | 347 |
| 2007-12-17 | 352 | 354 | 349 | 350 | 3,000 | 350 |
| 2007-12-14 | 355 | 355 | 352 | 354 | 600 | 354 |
| 2007-12-13 | 356 | 356 | 347 | 355 | 1,400 | 355 |
| 2007-12-12 | 343 | 360 | 343 | 351 | 5,100 | 351 |
| 2007-12-11 | 349 | 349 | 345 | 345 | 2,500 | 345 |
| 2007-12-10 | 348 | 348 | 345 | 346 | 2,300 | 346 |
| 2007-12-07 | 349 | 349 | 343 | 343 | 1,900 | 343 |
| 2007-12-06 | 346 | 346 | 343 | 346 | 1,600 | 346 |
| 2007-12-05 | 349 | 350 | 345 | 350 | 2,400 | 350 |
| 2007-12-04 | 350 | 353 | 350 | 350 | 1,900 | 350 |
| 2007-12-03 | 350 | 350 | 349 | 349 | 1,100 | 349 |
| 2007-11-30 | 350 | 350 | 348 | 350 | 900 | 350 |
| 2007-11-29 | 341 | 349 | 340 | 349 | 1,700 | 349 |
| 2007-11-28 | 341 | 345 | 341 | 343 | 800 | 343 |
| 2007-11-27 | 344 | 344 | 338 | 341 | 2,600 | 341 |
| 2007-11-26 | 348 | 354 | 345 | 346 | 3,200 | 346 |
| 2007-11-22 | 350 | 350 | 348 | 348 | 1,000 | 348 |
| 2007-11-21 | 348 | 354 | 345 | 351 | 6,100 | 351 |
| 2007-11-20 | 357 | 360 | 354 | 360 | 1,500 | 360 |
| 2007-11-19 | 354 | 354 | 354 | 354 | 300 | 354 |
| 2007-11-16 | 358 | 358 | 354 | 357 | 500 | 357 |
| 2007-11-15 | 352 | 355 | 350 | 355 | 1,900 | 355 |
| 2007-11-14 | 350 | 355 | 350 | 355 | 600 | 355 |
| 2007-11-13 | 351 | 360 | 350 | 350 | 3,300 | 350 |
| 2007-11-12 | 355 | 355 | 352 | 353 | 1,800 | 353 |
| 2007-11-09 | 355 | 358 | 355 | 358 | 400 | 358 |
| 2007-11-08 | 355 | 359 | 354 | 359 | 600 | 359 |
| 2007-11-07 | 356 | 361 | 356 | 361 | 1,000 | 361 |
| 2007-11-06 | 355 | 356 | 355 | 356 | 300 | 356 |
| 2007-11-05 | 355 | 359 | 354 | 354 | 1,300 | 354 |
| 2007-11-02 | 356 | 358 | 354 | 354 | 1,500 | 354 |
| 2007-11-01 | 355 | 356 | 346 | 356 | 7,300 | 356 |
| 2007-10-31 | 361 | 361 | 357 | 357 | 500 | 357 |
| 2007-10-30 | 359 | 359 | 354 | 357 | 1,400 | 357 |
| 2007-10-29 | 355 | 359 | 351 | 359 | 3,300 | 359 |
| 2007-10-26 | 360 | 361 | 358 | 361 | 600 | 361 |
| 2007-10-25 | 359 | 359 | 359 | 359 | 200 | 359 |
| 2007-10-24 | 362 | 365 | 358 | 358 | 1,100 | 358 |
| 2007-10-23 | 364 | 364 | 364 | 364 | 100 | 364 |
| 2007-10-22 | 364 | 364 | 364 | 364 | 3,500 | 364 |
| 2007-10-19 | 355 | 364 | 355 | 364 | 1,300 | 364 |
| 2007-10-18 | 364 | 364 | 351 | 355 | 3,800 | 355 |
| 2007-10-17 | 364 | 364 | 364 | 364 | 100 | 364 |
| 2007-10-16 | 364 | 364 | 360 | 362 | 500 | 362 |
| 2007-10-15 | 359 | 360 | 359 | 360 | 400 | 360 |
| 2007-10-12 | 360 | 363 | 360 | 360 | 800 | 360 |
| 2007-10-11 | 358 | 360 | 358 | 360 | 1,600 | 360 |
| 2007-10-10 | 361 | 365 | 358 | 358 | 3,100 | 358 |
| 2007-10-09 | 362 | 362 | 360 | 362 | 700 | 362 |
| 2007-10-05 | 364 | 364 | 362 | 362 | 900 | 362 |
| 2007-10-04 | 358 | 359 | 358 | 359 | 3,500 | 359 |
| 2007-10-03 | 364 | 364 | 362 | 363 | 400 | 363 |
| 2007-10-02 | 363 | 364 | 363 | 364 | 400 | 364 |
| 2007-10-01 | 360 | 360 | 360 | 360 | 300 | 360 |
| 2007-09-28 | 360 | 360 | 360 | 360 | 400 | 360 |
| 2007-09-27 | 363 | 363 | 360 | 360 | 1,300 | 360 |
| 2007-09-26 | 359 | 360 | 359 | 360 | 200 | 360 |
| 2007-09-25 | 367 | 367 | 359 | 359 | 1,400 | 359 |
| 2007-09-21 | 370 | 370 | 362 | 367 | 4,600 | 367 |
| 2007-09-20 | 370 | 370 | 359 | 361 | 1,900 | 361 |
| 2007-09-19 | 370 | 370 | 369 | 369 | 500 | 369 |
| 2007-09-18 | 358 | 369 | 358 | 369 | 1,700 | 369 |
| 2007-09-14 | 360 | 360 | 358 | 358 | 1,600 | 358 |
| 2007-09-13 | 365 | 365 | 360 | 360 | 1,000 | 360 |
| 2007-09-12 | 369 | 369 | 366 | 368 | 300 | 368 |
| 2007-09-11 | 370 | 372 | 369 | 369 | 15,100 | 369 |
| 2007-09-10 | 370 | 373 | 370 | 373 | 1,700 | 373 |
| 2007-09-07 | 370 | 370 | 369 | 369 | 600 | 369 |
| 2007-09-06 | 370 | 370 | 369 | 369 | 1,300 | 369 |
| 2007-09-05 | 373 | 375 | 371 | 371 | 1,500 | 371 |
| 2007-09-04 | 375 | 375 | 373 | 373 | 1,000 | 373 |
| 2007-09-03 | 373 | 375 | 372 | 373 | 1,700 | 373 |
| 2007-08-31 | 370 | 371 | 368 | 368 | 700 | 368 |
| 2007-08-30 | 366 | 375 | 366 | 375 | 800 | 375 |
| 2007-08-29 | 366 | 366 | 366 | 366 | 100 | 366 |
| 2007-08-28 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2007-08-27 | 361 | 365 | 361 | 365 | 700 | 365 |
| 2007-08-24 | 361 | 361 | 361 | 361 | 500 | 361 |
| 2007-08-23 | 361 | 361 | 361 | 361 | 200 | 361 |
| 2007-08-22 | 360 | 365 | 360 | 365 | 3,800 | 365 |
| 2007-08-21 | 364 | 365 | 351 | 355 | 5,400 | 355 |
| 2007-08-20 | 353 | 360 | 352 | 360 | 1,300 | 360 |
| 2007-08-17 | 356 | 360 | 351 | 351 | 3,400 | 351 |
| 2007-08-16 | 356 | 359 | 356 | 356 | 3,000 | 356 |
| 2007-08-15 | 364 | 364 | 360 | 360 | 500 | 360 |
| 2007-08-14 | 355 | 360 | 355 | 360 | 2,000 | 360 |
| 2007-08-13 | 360 | 360 | 357 | 360 | 2,400 | 360 |
| 2007-08-10 | 362 | 362 | 360 | 360 | 4,100 | 360 |
| 2007-08-09 | 366 | 367 | 365 | 365 | 600 | 365 |
| 2007-08-08 | 367 | 367 | 367 | 367 | 200 | 367 |
| 2007-08-07 | 366 | 368 | 365 | 368 | 1,400 | 368 |
| 2007-08-06 | 368 | 368 | 367 | 367 | 800 | 367 |
| 2007-08-03 | 367 | 368 | 366 | 368 | 2,000 | 368 |
| 2007-08-02 | 367 | 370 | 367 | 370 | 600 | 370 |
| 2007-08-01 | 368 | 368 | 366 | 367 | 1,800 | 367 |
| 2007-07-31 | 367 | 374 | 367 | 369 | 1,300 | 369 |
| 2007-07-30 | 368 | 368 | 365 | 367 | 1,100 | 367 |
| 2007-07-27 | 371 | 371 | 369 | 370 | 1,800 | 370 |
| 2007-07-26 | 371 | 373 | 371 | 372 | 600 | 372 |
| 2007-07-25 | 372 | 373 | 371 | 371 | 500 | 371 |
| 2007-07-24 | 372 | 374 | 372 | 374 | 700 | 374 |
| 2007-07-23 | 377 | 377 | 370 | 372 | 5,300 | 372 |
| 2007-07-20 | 375 | 376 | 370 | 376 | 2,700 | 376 |
| 2007-07-19 | 371 | 375 | 371 | 375 | 1,900 | 375 |
| 2007-07-18 | 377 | 377 | 371 | 371 | 3,400 | 371 |
| 2007-07-17 | 378 | 378 | 370 | 375 | 4,400 | 375 |
| 2007-07-13 | 376 | 377 | 376 | 376 | 600 | 376 |
| 2007-07-12 | 377 | 380 | 374 | 374 | 3,800 | 374 |
| 2007-07-11 | 375 | 375 | 374 | 374 | 400 | 374 |
| 2007-07-10 | 373 | 373 | 373 | 373 | 500 | 373 |
| 2007-07-09 | 374 | 374 | 373 | 374 | 1,900 | 374 |
| 2007-07-06 | 373 | 373 | 373 | 373 | 800 | 373 |
| 2007-07-05 | 376 | 376 | 372 | 372 | 700 | 372 |
| 2007-07-04 | 374 | 377 | 373 | 373 | 1,700 | 373 |
| 2007-07-03 | 376 | 378 | 375 | 375 | 2,000 | 375 |
| 2007-07-02 | 380 | 380 | 376 | 376 | 3,000 | 376 |
| 2007-06-29 | 377 | 381 | 377 | 381 | 3,700 | 381 |
| 2007-06-28 | 375 | 377 | 375 | 377 | 1,400 | 377 |
| 2007-06-27 | 375 | 378 | 372 | 375 | 4,500 | 375 |
| 2007-06-26 | 378 | 380 | 376 | 376 | 20,200 | 376 |
| 2007-06-25 | 384 | 388 | 381 | 383 | 38,900 | 383 |
| 2007-06-22 | 382 | 385 | 381 | 381 | 24,700 | 381 |
| 2007-06-21 | 384 | 384 | 382 | 382 | 5,300 | 382 |
| 2007-06-20 | 384 | 384 | 380 | 383 | 4,700 | 383 |
| 2007-06-19 | 381 | 383 | 381 | 383 | 3,600 | 383 |
| 2007-06-18 | 383 | 383 | 381 | 383 | 3,000 | 383 |
| 2007-06-15 | 379 | 382 | 378 | 380 | 4,500 | 380 |
| 2007-06-14 | 377 | 378 | 377 | 378 | 1,600 | 378 |
| 2007-06-13 | 378 | 378 | 375 | 378 | 2,300 | 378 |
| 2007-06-12 | 379 | 379 | 375 | 377 | 3,600 | 377 |
| 2007-06-11 | 380 | 380 | 375 | 375 | 7,100 | 375 |
| 2007-06-08 | 377 | 379 | 375 | 379 | 2,400 | 379 |
| 2007-06-07 | 377 | 378 | 375 | 377 | 4,100 | 377 |
| 2007-06-06 | 379 | 379 | 377 | 377 | 2,900 | 377 |
| 2007-06-05 | 379 | 379 | 379 | 379 | 600 | 379 |
| 2007-06-04 | 381 | 381 | 378 | 380 | 4,300 | 380 |
| 2007-06-01 | 377 | 378 | 377 | 377 | 900 | 377 |
| 2007-05-31 | 375 | 377 | 375 | 375 | 1,600 | 375 |
| 2007-05-30 | 375 | 375 | 374 | 375 | 2,700 | 375 |
| 2007-05-29 | 373 | 375 | 373 | 375 | 600 | 375 |
| 2007-05-28 | 379 | 379 | 370 | 370 | 6,400 | 370 |
| 2007-05-25 | 372 | 376 | 372 | 373 | 900 | 373 |
| 2007-05-24 | 378 | 378 | 372 | 374 | 3,000 | 374 |
| 2007-05-23 | 379 | 380 | 371 | 371 | 2,500 | 371 |
| 2007-05-22 | 381 | 381 | 378 | 380 | 2,200 | 380 |
| 2007-05-21 | 382 | 382 | 378 | 380 | 6,200 | 380 |
| 2007-05-18 | 375 | 375 | 371 | 375 | 1,200 | 375 |
| 2007-05-17 | 375 | 375 | 368 | 374 | 4,400 | 374 |
| 2007-05-16 | 377 | 380 | 376 | 377 | 4,800 | 377 |
| 2007-05-15 | 379 | 380 | 377 | 379 | 2,100 | 379 |
| 2007-05-14 | 377 | 379 | 375 | 378 | 4,600 | 378 |
| 2007-05-11 | 377 | 377 | 375 | 377 | 2,100 | 377 |
| 2007-05-10 | 374 | 380 | 374 | 378 | 2,700 | 378 |
| 2007-05-09 | 375 | 377 | 373 | 377 | 4,200 | 377 |
| 2007-05-08 | 384 | 384 | 375 | 378 | 21,200 | 378 |
| 2007-05-07 | 385 | 385 | 381 | 383 | 4,800 | 383 |
| 2007-05-02 | 385 | 388 | 383 | 388 | 4,100 | 388 |
| 2007-05-01 | 391 | 391 | 381 | 381 | 5,300 | 381 |
| 2007-04-27 | 391 | 393 | 384 | 392 | 7,700 | 392 |
| 2007-04-26 | 389 | 392 | 387 | 391 | 2,100 | 391 |
| 2007-04-25 | 385 | 392 | 385 | 387 | 2,200 | 387 |
| 2007-04-24 | 393 | 393 | 383 | 383 | 3,900 | 383 |
| 2007-04-23 | 388 | 394 | 387 | 393 | 6,900 | 393 |
| 2007-04-20 | 387 | 387 | 384 | 387 | 3,300 | 387 |
| 2007-04-19 | 385 | 387 | 383 | 387 | 2,800 | 387 |
| 2007-04-18 | 384 | 385 | 381 | 385 | 3,000 | 385 |
| 2007-04-17 | 381 | 382 | 378 | 382 | 2,900 | 382 |
| 2007-04-16 | 378 | 385 | 377 | 382 | 3,500 | 382 |
| 2007-04-13 | 377 | 379 | 374 | 379 | 3,700 | 379 |
| 2007-04-12 | 377 | 377 | 374 | 374 | 3,400 | 374 |
| 2007-04-11 | 376 | 378 | 375 | 378 | 2,100 | 378 |
| 2007-04-10 | 376 | 376 | 374 | 376 | 2,700 | 376 |
| 2007-04-09 | 373 | 375 | 373 | 375 | 2,900 | 375 |
| 2007-04-06 | 372 | 378 | 372 | 378 | 3,400 | 378 |
| 2007-04-05 | 374 | 374 | 372 | 372 | 200 | 372 |
| 2007-04-04 | 371 | 377 | 371 | 372 | 7,500 | 372 |
| 2007-04-03 | 377 | 378 | 375 | 377 | 2,200 | 377 |
| 2007-04-02 | 372 | 375 | 371 | 375 | 2,500 | 375 |
| 2007-03-30 | 368 | 373 | 368 | 373 | 2,600 | 373 |
| 2007-03-29 | 367 | 370 | 367 | 369 | 900 | 369 |
| 2007-03-28 | 372 | 373 | 372 | 372 | 900 | 372 |
| 2007-03-27 | 373 | 373 | 368 | 368 | 2,600 | 368 |
| 2007-03-26 | 376 | 381 | 373 | 373 | 4,500 | 373 |
| 2007-03-23 | 374 | 377 | 372 | 376 | 1,200 | 376 |
| 2007-03-22 | 382 | 382 | 373 | 374 | 5,500 | 374 |
| 2007-03-20 | 378 | 379 | 372 | 379 | 2,600 | 379 |
| 2007-03-19 | 374 | 380 | 368 | 368 | 3,600 | 368 |
| 2007-03-16 | 371 | 374 | 371 | 374 | 1,300 | 374 |
| 2007-03-15 | 372 | 374 | 370 | 371 | 1,900 | 371 |
| 2007-03-14 | 372 | 373 | 370 | 372 | 2,300 | 372 |
| 2007-03-13 | 372 | 373 | 368 | 371 | 800 | 371 |
| 2007-03-12 | 365 | 367 | 365 | 367 | 600 | 367 |
| 2007-03-09 | 365 | 365 | 365 | 365 | 800 | 365 |
| 2007-03-08 | 369 | 369 | 369 | 369 | 300 | 369 |
| 2007-03-07 | 364 | 366 | 364 | 366 | 1,100 | 366 |
| 2007-03-06 | 362 | 364 | 362 | 364 | 1,000 | 364 |
| 2007-03-05 | 371 | 371 | 360 | 364 | 5,500 | 364 |
| 2007-03-02 | 372 | 372 | 371 | 371 | 2,800 | 371 |
| 2007-03-01 | 370 | 375 | 370 | 371 | 3,000 | 371 |
| 2007-02-28 | 374 | 374 | 366 | 369 | 3,300 | 369 |
| 2007-02-27 | 375 | 378 | 375 | 375 | 5,700 | 375 |
| 2007-02-26 | 371 | 378 | 371 | 374 | 9,000 | 374 |
| 2007-02-23 | 364 | 364 | 358 | 361 | 2,700 | 361 |
| 2007-02-22 | 366 | 368 | 361 | 363 | 10,100 | 363 |
| 2007-02-21 | 368 | 368 | 365 | 366 | 4,100 | 366 |
| 2007-02-20 | 369 | 369 | 366 | 368 | 1,900 | 368 |
| 2007-02-19 | 370 | 370 | 366 | 369 | 1,100 | 369 |
| 2007-02-16 | 370 | 370 | 367 | 367 | 900 | 367 |
| 2007-02-15 | 360 | 365 | 360 | 365 | 2,000 | 365 |
| 2007-02-14 | 366 | 376 | 360 | 360 | 14,300 | 360 |
| 2007-02-13 | 357 | 357 | 356 | 357 | 1,700 | 357 |
| 2007-02-09 | 358 | 358 | 357 | 357 | 800 | 357 |
| 2007-02-08 | 357 | 360 | 356 | 360 | 1,500 | 360 |
| 2007-02-07 | 357 | 357 | 356 | 356 | 700 | 356 |
| 2007-02-06 | 357 | 358 | 357 | 358 | 700 | 358 |
| 2007-02-05 | 357 | 359 | 357 | 359 | 1,900 | 359 |
| 2007-02-02 | 360 | 361 | 360 | 361 | 1,600 | 361 |
| 2007-02-01 | 359 | 361 | 359 | 361 | 300 | 361 |
| 2007-01-31 | 359 | 362 | 359 | 359 | 1,300 | 359 |
| 2007-01-30 | 359 | 362 | 358 | 359 | 1,600 | 359 |
| 2007-01-29 | 360 | 362 | 356 | 359 | 1,700 | 359 |
| 2007-01-26 | 357 | 360 | 357 | 360 | 2,000 | 360 |
| 2007-01-25 | 355 | 360 | 355 | 359 | 6,000 | 359 |
| 2007-01-24 | 361 | 365 | 360 | 364 | 4,200 | 364 |
| 2007-01-23 | 363 | 363 | 360 | 360 | 2,000 | 360 |
| 2007-01-22 | 364 | 364 | 356 | 363 | 6,300 | 363 |
| 2007-01-19 | 362 | 362 | 356 | 359 | 12,800 | 359 |
| 2007-01-18 | 363 | 363 | 361 | 363 | 1,100 | 363 |
| 2007-01-17 | 360 | 361 | 360 | 361 | 1,100 | 361 |
| 2007-01-16 | 361 | 361 | 360 | 360 | 2,100 | 360 |
| 2007-01-15 | 363 | 368 | 359 | 360 | 4,600 | 360 |
| 2007-01-12 | 366 | 366 | 360 | 363 | 3,000 | 363 |
| 2007-01-11 | 363 | 366 | 363 | 366 | 700 | 366 |
| 2007-01-10 | 370 | 370 | 358 | 358 | 10,700 | 358 |
| 2007-01-09 | 366 | 372 | 366 | 370 | 1,800 | 370 |
| 2007-01-05 | 370 | 370 | 365 | 369 | 1,700 | 369 |
| 2007-01-04 | 365 | 370 | 365 | 370 | 800 | 370 |
分割・併合履歴 ： なし
