9656 グリーンランドリゾート(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 301 | 305 | 301 | 305 | 1,300 | 305 |
| 2009-12-29 | 307 | 310 | 307 | 310 | 1,300 | 310 |
| 2009-12-28 | 303 | 309 | 302 | 309 | 7,200 | 309 |
| 2009-12-25 | 323 | 323 | 321 | 321 | 9,500 | 321 |
| 2009-12-24 | 332 | 332 | 322 | 331 | 3,700 | 331 |
| 2009-12-22 | 331 | 331 | 331 | 331 | 2,400 | 331 |
| 2009-12-21 | 333 | 333 | 323 | 333 | 5,100 | 333 |
| 2009-12-18 | 331 | 333 | 325 | 333 | 4,400 | 333 |
| 2009-12-17 | 331 | 331 | 330 | 331 | 1,300 | 331 |
| 2009-12-16 | 327 | 334 | 327 | 331 | 3,500 | 331 |
| 2009-12-15 | 325 | 327 | 325 | 327 | 700 | 327 |
| 2009-12-14 | 330 | 330 | 323 | 330 | 2,300 | 330 |
| 2009-12-11 | 333 | 334 | 333 | 333 | 1,500 | 333 |
| 2009-12-10 | 336 | 336 | 333 | 333 | 2,300 | 333 |
| 2009-12-09 | 319 | 334 | 319 | 334 | 500 | 334 |
| 2009-12-08 | 333 | 335 | 333 | 334 | 2,600 | 334 |
| 2009-12-07 | 328 | 335 | 328 | 334 | 2,600 | 334 |
| 2009-12-04 | 320 | 325 | 320 | 323 | 1,300 | 323 |
| 2009-12-03 | 320 | 320 | 319 | 320 | 1,800 | 320 |
| 2009-12-02 | 306 | 314 | 306 | 314 | 400 | 314 |
| 2009-12-01 | 307 | 308 | 306 | 306 | 600 | 306 |
| 2009-11-30 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2009-11-27 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2009-11-26 | 310 | 310 | 308 | 308 | 200 | 308 |
| 2009-11-24 | 314 | 315 | 312 | 312 | 3,600 | 312 |
| 2009-11-20 | 304 | 308 | 303 | 308 | 1,000 | 308 |
| 2009-11-19 | 305 | 305 | 300 | 300 | 300 | 300 |
| 2009-11-18 | 307 | 307 | 300 | 305 | 900 | 305 |
| 2009-11-17 | 303 | 305 | 299 | 305 | 2,000 | 305 |
| 2009-11-16 | 308 | 308 | 300 | 300 | 2,200 | 300 |
| 2009-11-13 | 314 | 314 | 300 | 310 | 4,000 | 310 |
| 2009-11-12 | 320 | 320 | 305 | 305 | 1,900 | 305 |
| 2009-11-11 | 310 | 320 | 310 | 320 | 900 | 320 |
| 2009-11-10 | 314 | 315 | 310 | 315 | 2,000 | 315 |
| 2009-11-09 | 325 | 325 | 320 | 324 | 2,800 | 324 |
| 2009-11-06 | 335 | 335 | 333 | 335 | 800 | 335 |
| 2009-11-05 | 335 | 335 | 335 | 335 | 200 | 335 |
| 2009-11-04 | 335 | 335 | 331 | 335 | 400 | 335 |
| 2009-11-02 | 335 | 335 | 335 | 335 | 100 | 335 |
| 2009-10-30 | 334 | 335 | 334 | 335 | 500 | 335 |
| 2009-10-28 | 332 | 335 | 332 | 332 | 1,700 | 332 |
| 2009-10-27 | 338 | 342 | 338 | 342 | 200 | 342 |
| 2009-10-26 | 342 | 342 | 342 | 342 | 200 | 342 |
| 2009-10-23 | 343 | 343 | 343 | 343 | 400 | 343 |
| 2009-10-22 | 339 | 340 | 339 | 340 | 3,900 | 340 |
| 2009-10-21 | 344 | 344 | 338 | 344 | 4,200 | 344 |
| 2009-10-20 | 343 | 343 | 339 | 339 | 900 | 339 |
| 2009-10-19 | 339 | 343 | 333 | 333 | 1,600 | 333 |
| 2009-10-15 | 332 | 339 | 330 | 339 | 500 | 339 |
| 2009-10-13 | 327 | 327 | 327 | 327 | 100 | 327 |
| 2009-10-09 | 326 | 326 | 326 | 326 | 700 | 326 |
| 2009-10-07 | 332 | 332 | 332 | 332 | 100 | 332 |
| 2009-10-06 | 336 | 336 | 336 | 336 | 500 | 336 |
| 2009-10-05 | 333 | 338 | 333 | 338 | 400 | 338 |
| 2009-10-02 | 342 | 342 | 342 | 342 | 400 | 342 |
| 2009-09-30 | 326 | 327 | 326 | 327 | 300 | 327 |
| 2009-09-29 | 344 | 344 | 330 | 330 | 1,200 | 330 |
| 2009-09-28 | 334 | 334 | 334 | 334 | 400 | 334 |
| 2009-09-25 | 349 | 349 | 334 | 343 | 4,200 | 343 |
| 2009-09-24 | 344 | 344 | 344 | 344 | 2,300 | 344 |
| 2009-09-18 | 344 | 344 | 326 | 326 | 1,500 | 326 |
| 2009-09-17 | 340 | 343 | 340 | 343 | 1,400 | 343 |
| 2009-09-16 | 341 | 341 | 340 | 341 | 400 | 341 |
| 2009-09-15 | 337 | 337 | 337 | 337 | 100 | 337 |
| 2009-09-14 | 342 | 342 | 342 | 342 | 100 | 342 |
| 2009-09-10 | 342 | 343 | 342 | 342 | 300 | 342 |
| 2009-09-09 | 340 | 342 | 340 | 342 | 200 | 342 |
| 2009-09-08 | 341 | 341 | 341 | 341 | 100 | 341 |
| 2009-09-07 | 342 | 342 | 340 | 340 | 1,000 | 340 |
| 2009-09-04 | 330 | 340 | 330 | 340 | 200 | 340 |
| 2009-09-03 | 329 | 329 | 328 | 328 | 200 | 328 |
| 2009-09-02 | 340 | 340 | 326 | 326 | 200 | 326 |
| 2009-09-01 | 342 | 342 | 337 | 337 | 300 | 337 |
| 2009-08-31 | 343 | 343 | 343 | 343 | 200 | 343 |
| 2009-08-28 | 333 | 333 | 333 | 333 | 100 | 333 |
| 2009-08-27 | 333 | 333 | 333 | 333 | 100 | 333 |
| 2009-08-26 | 329 | 329 | 329 | 329 | 100 | 329 |
| 2009-08-25 | 330 | 330 | 320 | 327 | 1,500 | 327 |
| 2009-08-24 | 341 | 341 | 341 | 341 | 100 | 341 |
| 2009-08-21 | 340 | 341 | 340 | 341 | 3,100 | 341 |
| 2009-08-20 | 340 | 340 | 340 | 340 | 800 | 340 |
| 2009-08-19 | 340 | 340 | 339 | 340 | 800 | 340 |
| 2009-08-18 | 338 | 340 | 338 | 340 | 500 | 340 |
| 2009-08-17 | 338 | 342 | 338 | 342 | 500 | 342 |
| 2009-08-14 | 338 | 338 | 337 | 337 | 800 | 337 |
| 2009-08-13 | 338 | 338 | 338 | 338 | 100 | 338 |
| 2009-08-12 | 335 | 338 | 335 | 338 | 1,100 | 338 |
| 2009-08-11 | 332 | 335 | 332 | 334 | 500 | 334 |
| 2009-08-10 | 335 | 335 | 332 | 332 | 200 | 332 |
| 2009-08-06 | 333 | 333 | 333 | 333 | 200 | 333 |
| 2009-08-05 | 332 | 333 | 332 | 333 | 300 | 333 |
| 2009-08-04 | 337 | 337 | 332 | 332 | 200 | 332 |
| 2009-08-03 | 335 | 335 | 333 | 333 | 200 | 333 |
| 2009-07-31 | 337 | 337 | 337 | 337 | 500 | 337 |
| 2009-07-30 | 338 | 338 | 332 | 332 | 2,100 | 332 |
| 2009-07-29 | 324 | 338 | 324 | 338 | 2,500 | 338 |
| 2009-07-28 | 321 | 322 | 314 | 314 | 800 | 314 |
| 2009-07-27 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2009-07-23 | 333 | 333 | 327 | 327 | 200 | 327 |
| 2009-07-22 | 337 | 337 | 332 | 333 | 300 | 333 |
| 2009-07-21 | 338 | 338 | 335 | 337 | 3,400 | 337 |
| 2009-07-17 | 321 | 330 | 321 | 330 | 700 | 330 |
| 2009-07-16 | 334 | 334 | 320 | 320 | 800 | 320 |
| 2009-07-15 | 315 | 319 | 311 | 319 | 1,700 | 319 |
| 2009-07-14 | 312 | 314 | 311 | 314 | 300 | 314 |
| 2009-07-13 | 315 | 316 | 312 | 312 | 800 | 312 |
| 2009-07-10 | 314 | 314 | 314 | 314 | 400 | 314 |
| 2009-07-09 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2009-07-08 | 315 | 316 | 315 | 316 | 300 | 316 |
| 2009-07-07 | 318 | 318 | 316 | 318 | 1,700 | 318 |
| 2009-07-06 | 316 | 316 | 316 | 316 | 100 | 316 |
| 2009-07-03 | 320 | 320 | 316 | 316 | 700 | 316 |
| 2009-07-02 | 319 | 325 | 319 | 325 | 1,900 | 325 |
| 2009-07-01 | 309 | 319 | 309 | 319 | 2,700 | 319 |
| 2009-06-30 | 323 | 323 | 295 | 309 | 13,400 | 309 |
| 2009-06-29 | 342 | 342 | 310 | 325 | 2,400 | 325 |
| 2009-06-26 | 345 | 345 | 342 | 342 | 1,700 | 342 |
| 2009-06-25 | 334 | 345 | 334 | 342 | 24,300 | 342 |
| 2009-06-24 | 345 | 353 | 344 | 348 | 47,200 | 348 |
| 2009-06-23 | 340 | 360 | 340 | 360 | 12,100 | 360 |
| 2009-06-22 | 341 | 346 | 339 | 339 | 6,000 | 339 |
| 2009-06-19 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2009-06-18 | 347 | 347 | 339 | 339 | 3,700 | 339 |
| 2009-06-17 | 346 | 346 | 342 | 346 | 500 | 346 |
| 2009-06-16 | 345 | 345 | 341 | 341 | 900 | 341 |
| 2009-06-15 | 339 | 340 | 339 | 340 | 2,500 | 340 |
| 2009-06-12 | 340 | 340 | 340 | 340 | 400 | 340 |
| 2009-06-11 | 340 | 342 | 340 | 342 | 400 | 342 |
| 2009-06-10 | 337 | 340 | 337 | 340 | 200 | 340 |
| 2009-06-09 | 344 | 347 | 332 | 332 | 2,800 | 332 |
| 2009-06-08 | 332 | 343 | 332 | 343 | 1,200 | 343 |
| 2009-06-05 | 340 | 343 | 335 | 335 | 3,600 | 335 |
| 2009-06-04 | 340 | 345 | 340 | 345 | 700 | 345 |
| 2009-06-03 | 342 | 343 | 340 | 343 | 900 | 343 |
| 2009-06-02 | 335 | 338 | 335 | 338 | 1,500 | 338 |
| 2009-06-01 | 336 | 341 | 335 | 335 | 400 | 335 |
| 2009-05-29 | 336 | 336 | 336 | 336 | 100 | 336 |
| 2009-05-28 | 340 | 340 | 334 | 334 | 2,100 | 334 |
| 2009-05-27 | 342 | 342 | 339 | 340 | 400 | 340 |
| 2009-05-26 | 340 | 342 | 340 | 342 | 1,500 | 342 |
| 2009-05-25 | 345 | 345 | 341 | 342 | 1,600 | 342 |
| 2009-05-22 | 348 | 350 | 348 | 350 | 500 | 350 |
| 2009-05-21 | 342 | 348 | 341 | 348 | 4,800 | 348 |
| 2009-05-20 | 350 | 350 | 341 | 349 | 1,400 | 349 |
| 2009-05-19 | 335 | 350 | 335 | 350 | 1,600 | 350 |
| 2009-05-18 | 329 | 336 | 326 | 326 | 1,900 | 326 |
| 2009-05-15 | 330 | 330 | 330 | 330 | 200 | 330 |
| 2009-05-14 | 329 | 329 | 327 | 327 | 5,000 | 327 |
| 2009-05-13 | 329 | 329 | 328 | 329 | 300 | 329 |
| 2009-05-12 | 328 | 328 | 328 | 328 | 100 | 328 |
| 2009-05-11 | 324 | 324 | 324 | 324 | 700 | 324 |
| 2009-05-08 | 326 | 330 | 326 | 330 | 1,100 | 330 |
| 2009-05-07 | 333 | 333 | 326 | 332 | 2,400 | 332 |
| 2009-05-01 | 328 | 330 | 328 | 330 | 200 | 330 |
| 2009-04-30 | 328 | 328 | 328 | 328 | 1,100 | 328 |
| 2009-04-28 | 329 | 330 | 328 | 330 | 1,100 | 330 |
| 2009-04-27 | 326 | 330 | 326 | 330 | 400 | 330 |
| 2009-04-24 | 326 | 326 | 326 | 326 | 100 | 326 |
| 2009-04-23 | 324 | 325 | 324 | 325 | 300 | 325 |
| 2009-04-22 | 330 | 330 | 317 | 317 | 3,500 | 317 |
| 2009-04-21 | 320 | 329 | 320 | 327 | 3,700 | 327 |
| 2009-04-20 | 316 | 329 | 316 | 319 | 1,900 | 319 |
| 2009-04-17 | 330 | 330 | 327 | 328 | 600 | 328 |
| 2009-04-16 | 321 | 326 | 318 | 318 | 1,100 | 318 |
| 2009-04-15 | 316 | 316 | 316 | 316 | 100 | 316 |
| 2009-04-14 | 325 | 325 | 315 | 320 | 1,700 | 320 |
| 2009-04-13 | 320 | 321 | 320 | 320 | 1,600 | 320 |
| 2009-04-10 | 329 | 329 | 325 | 325 | 400 | 325 |
| 2009-04-09 | 325 | 329 | 325 | 329 | 700 | 329 |
| 2009-04-08 | 330 | 330 | 330 | 330 | 1,500 | 330 |
| 2009-04-07 | 334 | 339 | 333 | 334 | 3,300 | 334 |
| 2009-04-06 | 330 | 334 | 330 | 334 | 2,300 | 334 |
| 2009-04-03 | 340 | 340 | 330 | 330 | 900 | 330 |
| 2009-04-02 | 344 | 344 | 337 | 340 | 900 | 340 |
| 2009-04-01 | 343 | 344 | 343 | 344 | 1,300 | 344 |
| 2009-03-30 | 333 | 347 | 333 | 343 | 3,600 | 343 |
| 2009-03-27 | 334 | 334 | 333 | 334 | 2,200 | 334 |
| 2009-03-26 | 316 | 335 | 315 | 334 | 1,600 | 334 |
| 2009-03-25 | 335 | 335 | 315 | 316 | 2,600 | 316 |
| 2009-03-24 | 330 | 335 | 330 | 335 | 2,700 | 335 |
| 2009-03-23 | 328 | 330 | 314 | 330 | 11,500 | 330 |
| 2009-03-19 | 320 | 328 | 320 | 328 | 1,100 | 328 |
| 2009-03-18 | 323 | 324 | 320 | 320 | 3,600 | 320 |
| 2009-03-17 | 320 | 325 | 320 | 320 | 2,600 | 320 |
| 2009-03-16 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2009-03-13 | 321 | 321 | 320 | 320 | 2,200 | 320 |
| 2009-03-12 | 320 | 325 | 320 | 320 | 2,100 | 320 |
| 2009-03-11 | 314 | 320 | 306 | 320 | 2,900 | 320 |
| 2009-03-10 | 305 | 306 | 305 | 306 | 3,300 | 306 |
| 2009-03-09 | 296 | 305 | 296 | 305 | 6,100 | 305 |
| 2009-03-06 | 298 | 300 | 296 | 296 | 4,000 | 296 |
| 2009-03-05 | 301 | 301 | 298 | 298 | 3,600 | 298 |
| 2009-03-04 | 302 | 302 | 301 | 301 | 2,500 | 301 |
| 2009-03-03 | 304 | 304 | 297 | 302 | 3,700 | 302 |
| 2009-03-02 | 295 | 305 | 289 | 305 | 6,800 | 305 |
| 2009-02-27 | 293 | 295 | 283 | 285 | 2,700 | 285 |
| 2009-02-26 | 293 | 294 | 290 | 293 | 2,200 | 293 |
| 2009-02-25 | 280 | 295 | 280 | 293 | 2,600 | 293 |
| 2009-02-24 | 280 | 283 | 280 | 280 | 6,600 | 280 |
| 2009-02-23 | 279 | 280 | 273 | 279 | 6,100 | 279 |
| 2009-02-20 | 280 | 280 | 276 | 276 | 2,300 | 276 |
| 2009-02-19 | 273 | 280 | 273 | 280 | 2,700 | 280 |
| 2009-02-18 | 273 | 273 | 273 | 273 | 2,200 | 273 |
| 2009-02-17 | 263 | 273 | 253 | 273 | 4,500 | 273 |
| 2009-02-16 | 244 | 270 | 244 | 263 | 5,600 | 263 |
| 2009-02-13 | 244 | 244 | 244 | 244 | 100 | 244 |
| 2009-02-10 | 234 | 244 | 234 | 244 | 600 | 244 |
| 2009-02-09 | 241 | 241 | 234 | 241 | 1,900 | 241 |
| 2009-02-06 | 244 | 250 | 244 | 250 | 500 | 250 |
| 2009-02-05 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2009-02-04 | 253 | 257 | 250 | 257 | 700 | 257 |
| 2009-02-03 | 275 | 275 | 235 | 253 | 4,500 | 253 |
| 2009-02-02 | 271 | 271 | 270 | 270 | 500 | 270 |
| 2009-01-30 | 273 | 273 | 272 | 272 | 1,000 | 272 |
| 2009-01-29 | 274 | 274 | 274 | 274 | 500 | 274 |
| 2009-01-27 | 284 | 284 | 284 | 284 | 200 | 284 |
| 2009-01-26 | 276 | 285 | 271 | 284 | 7,200 | 284 |
| 2009-01-23 | 276 | 276 | 275 | 275 | 600 | 275 |
| 2009-01-22 | 280 | 280 | 276 | 276 | 1,900 | 276 |
| 2009-01-21 | 286 | 286 | 281 | 281 | 4,500 | 281 |
| 2009-01-20 | 286 | 290 | 284 | 290 | 1,700 | 290 |
| 2009-01-19 | 283 | 283 | 283 | 283 | 200 | 283 |
| 2009-01-16 | 279 | 280 | 275 | 280 | 900 | 280 |
| 2009-01-15 | 280 | 280 | 279 | 279 | 200 | 279 |
| 2009-01-14 | 285 | 285 | 276 | 283 | 700 | 283 |
| 2009-01-13 | 281 | 285 | 278 | 285 | 1,500 | 285 |
| 2009-01-09 | 280 | 285 | 280 | 285 | 1,100 | 285 |
| 2009-01-08 | 285 | 285 | 280 | 280 | 3,500 | 280 |
| 2009-01-07 | 287 | 293 | 280 | 293 | 4,300 | 293 |
| 2009-01-06 | 296 | 296 | 288 | 288 | 1,800 | 288 |
| 2009-01-05 | 293 | 293 | 292 | 292 | 300 | 292 |
分割・併合履歴 ： なし
