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
2014-12-303643683633659,100365
2014-12-293663683643647,400364
2014-12-2636036836036433,000364
2014-12-2538238738138722,800387
2014-12-2437838537838521,100385
2014-12-2237938037837811,600378
2014-12-193783783763765,600376
2014-12-183783783703786,300378
2014-12-173753773703766,500376
2014-12-163783783713753,900375
2014-12-153663793663783,500378
2014-12-123673703653662,200366
2014-12-113683703653669,800366
2014-12-103703733673683,700368
2014-12-093703753693702,900370
2014-12-083743743703704,300370
2014-12-053753793743742,600374
2014-12-043793803753757,500375
2014-12-033773793763791,600379
2014-12-023753763733761,700376
2014-12-013743753733753,400375
2014-11-283723733693714,600371
2014-11-273703733683731,700373
2014-11-263683703673702,100370
2014-11-253683703673672,900367
2014-11-213663703663706,400370
2014-11-203643663623664,900366
2014-11-193643653623632,000363
2014-11-183633653613652,400365
2014-11-173633643623622,300362
2014-11-14363363363363800363
2014-11-133623623593601,200360
2014-11-123583623583621,700362
2014-11-113603613563572,100357
2014-11-103583623573615,200361
2014-11-073573573553551,500355
2014-11-06354358354358500358
2014-11-053573593533541,000354
2014-11-043563603553572,600357
2014-10-31352356352355800355
2014-10-303503563503521,400352
2014-10-293543573503572,600357
2014-10-283543543543541,300354
2014-10-27351354351352400352
2014-10-243553553513541,600354
2014-10-23355357355355900355
2014-10-223543563543562,200356
2014-10-213543543523545,100354
2014-10-203533543513512,000351
2014-10-17347353345353900353
2014-10-163473523463461,600346
2014-10-153513513463473,200347
2014-10-143493503473503,000350
2014-10-103523563493494,500349
2014-10-09356356352353400353
2014-10-083513553513521,100352
2014-10-073553553513542,000354
2014-10-06357357353353400353
2014-10-033533573503503,400350
2014-10-023553553533532,200353
2014-09-303563603543601,600360
2014-09-29354357353356600356
2014-09-263593593453574,700357
2014-09-253583653583593,500359
2014-09-243583603583582,100358
2014-09-223603633593607,100360
2014-09-193573593553592,200359
2014-09-18355358355358900358
2014-09-173543553543541,000354
2014-09-163523543523541,200354
2014-09-123513513503511,500351
2014-09-113503553483523,000352
2014-09-10350350349350500350
2014-09-09354354350350700350
2014-09-083503543483541,500354
2014-09-053503593503505,100350
2014-09-04348350348350600350
2014-09-03348348346348700348
2014-09-023493523493501,200350
2014-09-013473543473501,100350
2014-08-29348348347347400347
2014-08-28345347343347700347
2014-08-27345347343347500347
2014-08-25350350345345600345
2014-08-223453493453451,500345
2014-08-213493513473494,000349
2014-08-20343347343347700347
2014-08-193433453423433,300343
2014-08-18345346345346900346
2014-08-15345345344344500344
2014-08-14345347345347800347
2014-08-133413473413471,100347
2014-08-123433453413411,600341
2014-08-11345347341343900343
2014-08-083463473403472,300347
2014-08-07342346342344500344
2014-08-06347347345345900345
2014-08-05347347347347100347
2014-08-04348348347347900347
2014-08-01347351347351300351
2014-07-31348348347347400347
2014-07-3035535533934914,400349
2014-07-29355355352352700352
2014-07-28350354350354300354
2014-07-253523523503522,600352
2014-07-243513513483512,800351
2014-07-233503503463461,700346
2014-07-223513513483484,300348
2014-07-183463493463495,900349
2014-07-173463493463491,200349
2014-07-16348348348348100348
2014-07-153493493423451,500345
2014-07-143463483453483,300348
2014-07-113453453423422,300342
2014-07-103493493453482,600348
2014-07-093453483453481,200348
2014-07-083473473453452,100345
2014-07-073453473453461,100346
2014-07-043463473453452,300345
2014-07-033453483453471,300347
2014-07-023483483453461,600346
2014-07-013493493453461,700346
2014-06-3035035234534512,300345
2014-06-273513543473486,100348
2014-06-2635435934534544,800345
2014-06-2535436335335368,500353
2014-06-2436036635936418,400364
2014-06-2335836235835911,400359
2014-06-203573583563583,500358
2014-06-193573593553583,700358
2014-06-183573573533564,800356
2014-06-173583583543562,100356
2014-06-163553603533553,200355
2014-06-133503603503608,500360
2014-06-1234936234735016,700350
2014-06-113463503463504,600350
2014-06-103473483473471,300347
2014-06-093493493483493,600349
2014-06-063493493483493,900349
2014-06-053503503473491,400349
2014-06-043463493463495,800349
2014-06-033473473453453,900345
2014-06-023453483443482,500348
2014-05-303453463453463,400346
2014-05-293483483453461,900346
2014-05-283473473433473,100347
2014-05-27343343341341300341
2014-05-26342346342342300342
2014-05-233413413413411,200341
2014-05-223423423403422,200342
2014-05-213413423403429,300342
2014-05-203433433403412,500341
2014-05-193453453393404,300340
2014-05-16340340339339600339
2014-05-15339342339340400340
2014-05-143403413393391,000339
2014-05-133403403353367,500336
2014-05-123433433393402,300340
2014-05-093433453423431,200343
2014-05-083453463403404,100340
2014-05-073443453423422,300342
2014-05-02344345343345400345
2014-05-01342343342343400343
2014-04-303443453393431,700343
2014-04-2834334433734012,600340
2014-04-253433433423422,100342
2014-04-243433463413462,800346
2014-04-233453463433461,500346
2014-04-223453453413451,500345
2014-04-213443453423455,300345
2014-04-183413423403423,200342
2014-04-173433443413412,600341
2014-04-163403423403421,400342
2014-04-15339339339339500339
2014-04-143353403343393,800339
2014-04-113353353333335,000333
2014-04-103353403323326,000332
2014-04-0934234533333512,400335
2014-04-083463463423421,200342
2014-04-073453453433454,500345
2014-04-043433443413441,900344
2014-04-033393463393415,900341
2014-04-023433453383393,400339
2014-04-01338341336341600341
2014-03-313403423333392,700339
2014-03-283423423383402,300340
2014-03-273423423333413,300341
2014-03-263333343333331,700333
2014-03-253353403353391,500339
2014-03-243383423353354,700335
2014-03-203333333303305,700330
2014-03-19336338333333900333
2014-03-18334334334334400334
2014-03-17332338332338700338
2014-03-143333333323321,200332
2014-03-13334334334334200334
2014-03-12337340334334700334
2014-03-11337340334340300340
2014-03-10337339337339900339
2014-03-07335335333333300333
2014-03-06337337334334200334
2014-03-053353423313401,600340
2014-03-04336336336336100336
2014-03-033353413333352,600335
2014-02-28338343338338300338
2014-02-273393493373496,200349
2014-02-26341341338338600338
2014-02-253393433393431,900343
2014-02-243413423383381,100338
2014-02-213363453363415,800341
2014-02-203343383343351,000335
2014-02-193383383313341,200334
2014-02-18332336332336300336
2014-02-17331331331331100331
2014-02-143343363303303,500330
2014-02-13338338335335200335
2014-02-12333338333338700338
2014-02-103303393303322,300332
2014-02-07332332330330400330
2014-02-063253303253301,600330
2014-02-053353373303312,200331
2014-02-043293383283386,500338
2014-02-03338339335339800339
2014-01-313383383353382,700338
2014-01-30341341338339700339
2014-01-293403453403447,700344
2014-01-283343383333382,900338
2014-01-273423423333353,900335
2014-01-243413443403431,100343
2014-01-233413443413411,000341
2014-01-223403433403401,200340
2014-01-213423453403406,100340
2014-01-203433443393423,600342
2014-01-173423433403431,700343
2014-01-163433463403418,900341
2014-01-153403423383384,500338
2014-01-143453453403409,900340
2014-01-103383503383503,900350
2014-01-0934234533733810,500338
2014-01-083353423343426,900342
2014-01-073333363333342,300334
2014-01-063333353333352,500335

分割・併合履歴 : なし