9656 グリーンランドリゾート(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 364 | 368 | 363 | 365 | 9,100 | 365 |
2014-12-29 | 366 | 368 | 364 | 364 | 7,400 | 364 |
2014-12-26 | 360 | 368 | 360 | 364 | 33,000 | 364 |
2014-12-25 | 382 | 387 | 381 | 387 | 22,800 | 387 |
2014-12-24 | 378 | 385 | 378 | 385 | 21,100 | 385 |
2014-12-22 | 379 | 380 | 378 | 378 | 11,600 | 378 |
2014-12-19 | 378 | 378 | 376 | 376 | 5,600 | 376 |
2014-12-18 | 378 | 378 | 370 | 378 | 6,300 | 378 |
2014-12-17 | 375 | 377 | 370 | 376 | 6,500 | 376 |
2014-12-16 | 378 | 378 | 371 | 375 | 3,900 | 375 |
2014-12-15 | 366 | 379 | 366 | 378 | 3,500 | 378 |
2014-12-12 | 367 | 370 | 365 | 366 | 2,200 | 366 |
2014-12-11 | 368 | 370 | 365 | 366 | 9,800 | 366 |
2014-12-10 | 370 | 373 | 367 | 368 | 3,700 | 368 |
2014-12-09 | 370 | 375 | 369 | 370 | 2,900 | 370 |
2014-12-08 | 374 | 374 | 370 | 370 | 4,300 | 370 |
2014-12-05 | 375 | 379 | 374 | 374 | 2,600 | 374 |
2014-12-04 | 379 | 380 | 375 | 375 | 7,500 | 375 |
2014-12-03 | 377 | 379 | 376 | 379 | 1,600 | 379 |
2014-12-02 | 375 | 376 | 373 | 376 | 1,700 | 376 |
2014-12-01 | 374 | 375 | 373 | 375 | 3,400 | 375 |
2014-11-28 | 372 | 373 | 369 | 371 | 4,600 | 371 |
2014-11-27 | 370 | 373 | 368 | 373 | 1,700 | 373 |
2014-11-26 | 368 | 370 | 367 | 370 | 2,100 | 370 |
2014-11-25 | 368 | 370 | 367 | 367 | 2,900 | 367 |
2014-11-21 | 366 | 370 | 366 | 370 | 6,400 | 370 |
2014-11-20 | 364 | 366 | 362 | 366 | 4,900 | 366 |
2014-11-19 | 364 | 365 | 362 | 363 | 2,000 | 363 |
2014-11-18 | 363 | 365 | 361 | 365 | 2,400 | 365 |
2014-11-17 | 363 | 364 | 362 | 362 | 2,300 | 362 |
2014-11-14 | 363 | 363 | 363 | 363 | 800 | 363 |
2014-11-13 | 362 | 362 | 359 | 360 | 1,200 | 360 |
2014-11-12 | 358 | 362 | 358 | 362 | 1,700 | 362 |
2014-11-11 | 360 | 361 | 356 | 357 | 2,100 | 357 |
2014-11-10 | 358 | 362 | 357 | 361 | 5,200 | 361 |
2014-11-07 | 357 | 357 | 355 | 355 | 1,500 | 355 |
2014-11-06 | 354 | 358 | 354 | 358 | 500 | 358 |
2014-11-05 | 357 | 359 | 353 | 354 | 1,000 | 354 |
2014-11-04 | 356 | 360 | 355 | 357 | 2,600 | 357 |
2014-10-31 | 352 | 356 | 352 | 355 | 800 | 355 |
2014-10-30 | 350 | 356 | 350 | 352 | 1,400 | 352 |
2014-10-29 | 354 | 357 | 350 | 357 | 2,600 | 357 |
2014-10-28 | 354 | 354 | 354 | 354 | 1,300 | 354 |
2014-10-27 | 351 | 354 | 351 | 352 | 400 | 352 |
2014-10-24 | 355 | 355 | 351 | 354 | 1,600 | 354 |
2014-10-23 | 355 | 357 | 355 | 355 | 900 | 355 |
2014-10-22 | 354 | 356 | 354 | 356 | 2,200 | 356 |
2014-10-21 | 354 | 354 | 352 | 354 | 5,100 | 354 |
2014-10-20 | 353 | 354 | 351 | 351 | 2,000 | 351 |
2014-10-17 | 347 | 353 | 345 | 353 | 900 | 353 |
2014-10-16 | 347 | 352 | 346 | 346 | 1,600 | 346 |
2014-10-15 | 351 | 351 | 346 | 347 | 3,200 | 347 |
2014-10-14 | 349 | 350 | 347 | 350 | 3,000 | 350 |
2014-10-10 | 352 | 356 | 349 | 349 | 4,500 | 349 |
2014-10-09 | 356 | 356 | 352 | 353 | 400 | 353 |
2014-10-08 | 351 | 355 | 351 | 352 | 1,100 | 352 |
2014-10-07 | 355 | 355 | 351 | 354 | 2,000 | 354 |
2014-10-06 | 357 | 357 | 353 | 353 | 400 | 353 |
2014-10-03 | 353 | 357 | 350 | 350 | 3,400 | 350 |
2014-10-02 | 355 | 355 | 353 | 353 | 2,200 | 353 |
2014-09-30 | 356 | 360 | 354 | 360 | 1,600 | 360 |
2014-09-29 | 354 | 357 | 353 | 356 | 600 | 356 |
2014-09-26 | 359 | 359 | 345 | 357 | 4,700 | 357 |
2014-09-25 | 358 | 365 | 358 | 359 | 3,500 | 359 |
2014-09-24 | 358 | 360 | 358 | 358 | 2,100 | 358 |
2014-09-22 | 360 | 363 | 359 | 360 | 7,100 | 360 |
2014-09-19 | 357 | 359 | 355 | 359 | 2,200 | 359 |
2014-09-18 | 355 | 358 | 355 | 358 | 900 | 358 |
2014-09-17 | 354 | 355 | 354 | 354 | 1,000 | 354 |
2014-09-16 | 352 | 354 | 352 | 354 | 1,200 | 354 |
2014-09-12 | 351 | 351 | 350 | 351 | 1,500 | 351 |
2014-09-11 | 350 | 355 | 348 | 352 | 3,000 | 352 |
2014-09-10 | 350 | 350 | 349 | 350 | 500 | 350 |
2014-09-09 | 354 | 354 | 350 | 350 | 700 | 350 |
2014-09-08 | 350 | 354 | 348 | 354 | 1,500 | 354 |
2014-09-05 | 350 | 359 | 350 | 350 | 5,100 | 350 |
2014-09-04 | 348 | 350 | 348 | 350 | 600 | 350 |
2014-09-03 | 348 | 348 | 346 | 348 | 700 | 348 |
2014-09-02 | 349 | 352 | 349 | 350 | 1,200 | 350 |
2014-09-01 | 347 | 354 | 347 | 350 | 1,100 | 350 |
2014-08-29 | 348 | 348 | 347 | 347 | 400 | 347 |
2014-08-28 | 345 | 347 | 343 | 347 | 700 | 347 |
2014-08-27 | 345 | 347 | 343 | 347 | 500 | 347 |
2014-08-25 | 350 | 350 | 345 | 345 | 600 | 345 |
2014-08-22 | 345 | 349 | 345 | 345 | 1,500 | 345 |
2014-08-21 | 349 | 351 | 347 | 349 | 4,000 | 349 |
2014-08-20 | 343 | 347 | 343 | 347 | 700 | 347 |
2014-08-19 | 343 | 345 | 342 | 343 | 3,300 | 343 |
2014-08-18 | 345 | 346 | 345 | 346 | 900 | 346 |
2014-08-15 | 345 | 345 | 344 | 344 | 500 | 344 |
2014-08-14 | 345 | 347 | 345 | 347 | 800 | 347 |
2014-08-13 | 341 | 347 | 341 | 347 | 1,100 | 347 |
2014-08-12 | 343 | 345 | 341 | 341 | 1,600 | 341 |
2014-08-11 | 345 | 347 | 341 | 343 | 900 | 343 |
2014-08-08 | 346 | 347 | 340 | 347 | 2,300 | 347 |
2014-08-07 | 342 | 346 | 342 | 344 | 500 | 344 |
2014-08-06 | 347 | 347 | 345 | 345 | 900 | 345 |
2014-08-05 | 347 | 347 | 347 | 347 | 100 | 347 |
2014-08-04 | 348 | 348 | 347 | 347 | 900 | 347 |
2014-08-01 | 347 | 351 | 347 | 351 | 300 | 351 |
2014-07-31 | 348 | 348 | 347 | 347 | 400 | 347 |
2014-07-30 | 355 | 355 | 339 | 349 | 14,400 | 349 |
2014-07-29 | 355 | 355 | 352 | 352 | 700 | 352 |
2014-07-28 | 350 | 354 | 350 | 354 | 300 | 354 |
2014-07-25 | 352 | 352 | 350 | 352 | 2,600 | 352 |
2014-07-24 | 351 | 351 | 348 | 351 | 2,800 | 351 |
2014-07-23 | 350 | 350 | 346 | 346 | 1,700 | 346 |
2014-07-22 | 351 | 351 | 348 | 348 | 4,300 | 348 |
2014-07-18 | 346 | 349 | 346 | 349 | 5,900 | 349 |
2014-07-17 | 346 | 349 | 346 | 349 | 1,200 | 349 |
2014-07-16 | 348 | 348 | 348 | 348 | 100 | 348 |
2014-07-15 | 349 | 349 | 342 | 345 | 1,500 | 345 |
2014-07-14 | 346 | 348 | 345 | 348 | 3,300 | 348 |
2014-07-11 | 345 | 345 | 342 | 342 | 2,300 | 342 |
2014-07-10 | 349 | 349 | 345 | 348 | 2,600 | 348 |
2014-07-09 | 345 | 348 | 345 | 348 | 1,200 | 348 |
2014-07-08 | 347 | 347 | 345 | 345 | 2,100 | 345 |
2014-07-07 | 345 | 347 | 345 | 346 | 1,100 | 346 |
2014-07-04 | 346 | 347 | 345 | 345 | 2,300 | 345 |
2014-07-03 | 345 | 348 | 345 | 347 | 1,300 | 347 |
2014-07-02 | 348 | 348 | 345 | 346 | 1,600 | 346 |
2014-07-01 | 349 | 349 | 345 | 346 | 1,700 | 346 |
2014-06-30 | 350 | 352 | 345 | 345 | 12,300 | 345 |
2014-06-27 | 351 | 354 | 347 | 348 | 6,100 | 348 |
2014-06-26 | 354 | 359 | 345 | 345 | 44,800 | 345 |
2014-06-25 | 354 | 363 | 353 | 353 | 68,500 | 353 |
2014-06-24 | 360 | 366 | 359 | 364 | 18,400 | 364 |
2014-06-23 | 358 | 362 | 358 | 359 | 11,400 | 359 |
2014-06-20 | 357 | 358 | 356 | 358 | 3,500 | 358 |
2014-06-19 | 357 | 359 | 355 | 358 | 3,700 | 358 |
2014-06-18 | 357 | 357 | 353 | 356 | 4,800 | 356 |
2014-06-17 | 358 | 358 | 354 | 356 | 2,100 | 356 |
2014-06-16 | 355 | 360 | 353 | 355 | 3,200 | 355 |
2014-06-13 | 350 | 360 | 350 | 360 | 8,500 | 360 |
2014-06-12 | 349 | 362 | 347 | 350 | 16,700 | 350 |
2014-06-11 | 346 | 350 | 346 | 350 | 4,600 | 350 |
2014-06-10 | 347 | 348 | 347 | 347 | 1,300 | 347 |
2014-06-09 | 349 | 349 | 348 | 349 | 3,600 | 349 |
2014-06-06 | 349 | 349 | 348 | 349 | 3,900 | 349 |
2014-06-05 | 350 | 350 | 347 | 349 | 1,400 | 349 |
2014-06-04 | 346 | 349 | 346 | 349 | 5,800 | 349 |
2014-06-03 | 347 | 347 | 345 | 345 | 3,900 | 345 |
2014-06-02 | 345 | 348 | 344 | 348 | 2,500 | 348 |
2014-05-30 | 345 | 346 | 345 | 346 | 3,400 | 346 |
2014-05-29 | 348 | 348 | 345 | 346 | 1,900 | 346 |
2014-05-28 | 347 | 347 | 343 | 347 | 3,100 | 347 |
2014-05-27 | 343 | 343 | 341 | 341 | 300 | 341 |
2014-05-26 | 342 | 346 | 342 | 342 | 300 | 342 |
2014-05-23 | 341 | 341 | 341 | 341 | 1,200 | 341 |
2014-05-22 | 342 | 342 | 340 | 342 | 2,200 | 342 |
2014-05-21 | 341 | 342 | 340 | 342 | 9,300 | 342 |
2014-05-20 | 343 | 343 | 340 | 341 | 2,500 | 341 |
2014-05-19 | 345 | 345 | 339 | 340 | 4,300 | 340 |
2014-05-16 | 340 | 340 | 339 | 339 | 600 | 339 |
2014-05-15 | 339 | 342 | 339 | 340 | 400 | 340 |
2014-05-14 | 340 | 341 | 339 | 339 | 1,000 | 339 |
2014-05-13 | 340 | 340 | 335 | 336 | 7,500 | 336 |
2014-05-12 | 343 | 343 | 339 | 340 | 2,300 | 340 |
2014-05-09 | 343 | 345 | 342 | 343 | 1,200 | 343 |
2014-05-08 | 345 | 346 | 340 | 340 | 4,100 | 340 |
2014-05-07 | 344 | 345 | 342 | 342 | 2,300 | 342 |
2014-05-02 | 344 | 345 | 343 | 345 | 400 | 345 |
2014-05-01 | 342 | 343 | 342 | 343 | 400 | 343 |
2014-04-30 | 344 | 345 | 339 | 343 | 1,700 | 343 |
2014-04-28 | 343 | 344 | 337 | 340 | 12,600 | 340 |
2014-04-25 | 343 | 343 | 342 | 342 | 2,100 | 342 |
2014-04-24 | 343 | 346 | 341 | 346 | 2,800 | 346 |
2014-04-23 | 345 | 346 | 343 | 346 | 1,500 | 346 |
2014-04-22 | 345 | 345 | 341 | 345 | 1,500 | 345 |
2014-04-21 | 344 | 345 | 342 | 345 | 5,300 | 345 |
2014-04-18 | 341 | 342 | 340 | 342 | 3,200 | 342 |
2014-04-17 | 343 | 344 | 341 | 341 | 2,600 | 341 |
2014-04-16 | 340 | 342 | 340 | 342 | 1,400 | 342 |
2014-04-15 | 339 | 339 | 339 | 339 | 500 | 339 |
2014-04-14 | 335 | 340 | 334 | 339 | 3,800 | 339 |
2014-04-11 | 335 | 335 | 333 | 333 | 5,000 | 333 |
2014-04-10 | 335 | 340 | 332 | 332 | 6,000 | 332 |
2014-04-09 | 342 | 345 | 333 | 335 | 12,400 | 335 |
2014-04-08 | 346 | 346 | 342 | 342 | 1,200 | 342 |
2014-04-07 | 345 | 345 | 343 | 345 | 4,500 | 345 |
2014-04-04 | 343 | 344 | 341 | 344 | 1,900 | 344 |
2014-04-03 | 339 | 346 | 339 | 341 | 5,900 | 341 |
2014-04-02 | 343 | 345 | 338 | 339 | 3,400 | 339 |
2014-04-01 | 338 | 341 | 336 | 341 | 600 | 341 |
2014-03-31 | 340 | 342 | 333 | 339 | 2,700 | 339 |
2014-03-28 | 342 | 342 | 338 | 340 | 2,300 | 340 |
2014-03-27 | 342 | 342 | 333 | 341 | 3,300 | 341 |
2014-03-26 | 333 | 334 | 333 | 333 | 1,700 | 333 |
2014-03-25 | 335 | 340 | 335 | 339 | 1,500 | 339 |
2014-03-24 | 338 | 342 | 335 | 335 | 4,700 | 335 |
2014-03-20 | 333 | 333 | 330 | 330 | 5,700 | 330 |
2014-03-19 | 336 | 338 | 333 | 333 | 900 | 333 |
2014-03-18 | 334 | 334 | 334 | 334 | 400 | 334 |
2014-03-17 | 332 | 338 | 332 | 338 | 700 | 338 |
2014-03-14 | 333 | 333 | 332 | 332 | 1,200 | 332 |
2014-03-13 | 334 | 334 | 334 | 334 | 200 | 334 |
2014-03-12 | 337 | 340 | 334 | 334 | 700 | 334 |
2014-03-11 | 337 | 340 | 334 | 340 | 300 | 340 |
2014-03-10 | 337 | 339 | 337 | 339 | 900 | 339 |
2014-03-07 | 335 | 335 | 333 | 333 | 300 | 333 |
2014-03-06 | 337 | 337 | 334 | 334 | 200 | 334 |
2014-03-05 | 335 | 342 | 331 | 340 | 1,600 | 340 |
2014-03-04 | 336 | 336 | 336 | 336 | 100 | 336 |
2014-03-03 | 335 | 341 | 333 | 335 | 2,600 | 335 |
2014-02-28 | 338 | 343 | 338 | 338 | 300 | 338 |
2014-02-27 | 339 | 349 | 337 | 349 | 6,200 | 349 |
2014-02-26 | 341 | 341 | 338 | 338 | 600 | 338 |
2014-02-25 | 339 | 343 | 339 | 343 | 1,900 | 343 |
2014-02-24 | 341 | 342 | 338 | 338 | 1,100 | 338 |
2014-02-21 | 336 | 345 | 336 | 341 | 5,800 | 341 |
2014-02-20 | 334 | 338 | 334 | 335 | 1,000 | 335 |
2014-02-19 | 338 | 338 | 331 | 334 | 1,200 | 334 |
2014-02-18 | 332 | 336 | 332 | 336 | 300 | 336 |
2014-02-17 | 331 | 331 | 331 | 331 | 100 | 331 |
2014-02-14 | 334 | 336 | 330 | 330 | 3,500 | 330 |
2014-02-13 | 338 | 338 | 335 | 335 | 200 | 335 |
2014-02-12 | 333 | 338 | 333 | 338 | 700 | 338 |
2014-02-10 | 330 | 339 | 330 | 332 | 2,300 | 332 |
2014-02-07 | 332 | 332 | 330 | 330 | 400 | 330 |
2014-02-06 | 325 | 330 | 325 | 330 | 1,600 | 330 |
2014-02-05 | 335 | 337 | 330 | 331 | 2,200 | 331 |
2014-02-04 | 329 | 338 | 328 | 338 | 6,500 | 338 |
2014-02-03 | 338 | 339 | 335 | 339 | 800 | 339 |
2014-01-31 | 338 | 338 | 335 | 338 | 2,700 | 338 |
2014-01-30 | 341 | 341 | 338 | 339 | 700 | 339 |
2014-01-29 | 340 | 345 | 340 | 344 | 7,700 | 344 |
2014-01-28 | 334 | 338 | 333 | 338 | 2,900 | 338 |
2014-01-27 | 342 | 342 | 333 | 335 | 3,900 | 335 |
2014-01-24 | 341 | 344 | 340 | 343 | 1,100 | 343 |
2014-01-23 | 341 | 344 | 341 | 341 | 1,000 | 341 |
2014-01-22 | 340 | 343 | 340 | 340 | 1,200 | 340 |
2014-01-21 | 342 | 345 | 340 | 340 | 6,100 | 340 |
2014-01-20 | 343 | 344 | 339 | 342 | 3,600 | 342 |
2014-01-17 | 342 | 343 | 340 | 343 | 1,700 | 343 |
2014-01-16 | 343 | 346 | 340 | 341 | 8,900 | 341 |
2014-01-15 | 340 | 342 | 338 | 338 | 4,500 | 338 |
2014-01-14 | 345 | 345 | 340 | 340 | 9,900 | 340 |
2014-01-10 | 338 | 350 | 338 | 350 | 3,900 | 350 |
2014-01-09 | 342 | 345 | 337 | 338 | 10,500 | 338 |
2014-01-08 | 335 | 342 | 334 | 342 | 6,900 | 342 |
2014-01-07 | 333 | 336 | 333 | 334 | 2,300 | 334 |
2014-01-06 | 333 | 335 | 333 | 335 | 2,500 | 335 |
分割・併合履歴 : なし