9656 グリーンランドリゾート(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 464 | 465 | 457 | 465 | 3,800 | 465 |
| 2015-12-29 | 470 | 474 | 460 | 463 | 12,800 | 463 |
| 2015-12-28 | 480 | 480 | 470 | 475 | 16,700 | 475 |
| 2015-12-25 | 481 | 483 | 476 | 476 | 54,500 | 476 |
| 2015-12-24 | 480 | 482 | 475 | 481 | 14,100 | 481 |
| 2015-12-22 | 477 | 481 | 476 | 480 | 5,100 | 480 |
| 2015-12-21 | 482 | 483 | 470 | 477 | 13,800 | 477 |
| 2015-12-18 | 481 | 485 | 480 | 483 | 14,200 | 483 |
| 2015-12-17 | 476 | 484 | 476 | 480 | 10,400 | 480 |
| 2015-12-16 | 486 | 486 | 475 | 475 | 16,000 | 475 |
| 2015-12-15 | 488 | 490 | 472 | 484 | 20,400 | 484 |
| 2015-12-14 | 498 | 499 | 480 | 494 | 18,000 | 494 |
| 2015-12-11 | 498 | 501 | 497 | 499 | 8,000 | 499 |
| 2015-12-10 | 499 | 502 | 491 | 501 | 17,800 | 501 |
| 2015-12-09 | 510 | 511 | 504 | 506 | 6,600 | 506 |
| 2015-12-08 | 516 | 520 | 509 | 514 | 6,900 | 514 |
| 2015-12-07 | 505 | 522 | 505 | 513 | 16,600 | 513 |
| 2015-12-04 | 499 | 503 | 495 | 499 | 12,900 | 499 |
| 2015-12-03 | 501 | 504 | 500 | 501 | 6,300 | 501 |
| 2015-12-02 | 500 | 506 | 500 | 501 | 11,800 | 501 |
| 2015-12-01 | 505 | 508 | 504 | 505 | 4,200 | 505 |
| 2015-11-30 | 506 | 507 | 504 | 505 | 4,200 | 505 |
| 2015-11-27 | 511 | 511 | 502 | 506 | 22,800 | 506 |
| 2015-11-26 | 507 | 518 | 504 | 516 | 8,600 | 516 |
| 2015-11-25 | 520 | 521 | 506 | 507 | 28,700 | 507 |
| 2015-11-24 | 544 | 544 | 517 | 522 | 39,800 | 522 |
| 2015-11-20 | 499 | 539 | 494 | 535 | 67,900 | 535 |
| 2015-11-19 | 482 | 493 | 475 | 493 | 16,800 | 493 |
| 2015-11-18 | 487 | 490 | 474 | 483 | 8,800 | 483 |
| 2015-11-17 | 469 | 498 | 464 | 485 | 27,400 | 485 |
| 2015-11-16 | 459 | 467 | 459 | 462 | 5,500 | 462 |
| 2015-11-13 | 457 | 464 | 455 | 460 | 8,500 | 460 |
| 2015-11-12 | 460 | 460 | 456 | 457 | 7,800 | 457 |
| 2015-11-11 | 460 | 463 | 457 | 460 | 6,900 | 460 |
| 2015-11-10 | 455 | 462 | 455 | 460 | 3,300 | 460 |
| 2015-11-09 | 460 | 463 | 458 | 463 | 4,500 | 463 |
| 2015-11-06 | 464 | 464 | 460 | 460 | 5,500 | 460 |
| 2015-11-05 | 474 | 474 | 460 | 472 | 35,000 | 472 |
| 2015-11-04 | 450 | 450 | 440 | 445 | 7,600 | 445 |
| 2015-11-02 | 441 | 447 | 441 | 445 | 3,800 | 445 |
| 2015-10-30 | 447 | 450 | 440 | 440 | 8,900 | 440 |
| 2015-10-29 | 462 | 465 | 448 | 450 | 9,100 | 450 |
| 2015-10-28 | 470 | 470 | 462 | 465 | 2,300 | 465 |
| 2015-10-27 | 460 | 480 | 460 | 465 | 5,900 | 465 |
| 2015-10-26 | 459 | 468 | 458 | 464 | 3,600 | 464 |
| 2015-10-23 | 456 | 460 | 456 | 457 | 4,600 | 457 |
| 2015-10-22 | 474 | 474 | 454 | 456 | 7,600 | 456 |
| 2015-10-21 | 460 | 470 | 460 | 469 | 4,500 | 469 |
| 2015-10-20 | 458 | 461 | 454 | 458 | 5,700 | 458 |
| 2015-10-19 | 463 | 466 | 453 | 455 | 9,900 | 455 |
| 2015-10-16 | 479 | 479 | 457 | 472 | 23,700 | 472 |
| 2015-10-15 | 483 | 491 | 483 | 485 | 5,100 | 485 |
| 2015-10-14 | 488 | 500 | 480 | 491 | 18,500 | 491 |
| 2015-10-13 | 466 | 484 | 466 | 483 | 13,500 | 483 |
| 2015-10-09 | 455 | 464 | 453 | 464 | 3,700 | 464 |
| 2015-10-08 | 449 | 459 | 449 | 451 | 5,500 | 451 |
| 2015-10-07 | 443 | 453 | 443 | 445 | 10,800 | 445 |
| 2015-10-06 | 424 | 449 | 421 | 442 | 17,600 | 442 |
| 2015-10-05 | 421 | 424 | 417 | 424 | 8,100 | 424 |
| 2015-10-02 | 410 | 421 | 410 | 421 | 13,700 | 421 |
| 2015-10-01 | 410 | 410 | 405 | 407 | 3,700 | 407 |
| 2015-09-30 | 404 | 409 | 402 | 409 | 7,500 | 409 |
| 2015-09-29 | 403 | 420 | 401 | 402 | 16,800 | 402 |
| 2015-09-28 | 403 | 408 | 401 | 406 | 7,400 | 406 |
| 2015-09-25 | 407 | 407 | 399 | 400 | 3,300 | 400 |
| 2015-09-24 | 401 | 407 | 401 | 407 | 15,100 | 407 |
| 2015-09-18 | 392 | 400 | 392 | 400 | 3,700 | 400 |
| 2015-09-17 | 393 | 395 | 388 | 392 | 4,300 | 392 |
| 2015-09-16 | 392 | 393 | 388 | 388 | 2,500 | 388 |
| 2015-09-15 | 399 | 399 | 383 | 391 | 7,700 | 391 |
| 2015-09-14 | 400 | 403 | 377 | 386 | 26,000 | 386 |
| 2015-09-11 | 390 | 396 | 390 | 393 | 1,800 | 393 |
| 2015-09-10 | 386 | 397 | 386 | 390 | 2,400 | 390 |
| 2015-09-09 | 390 | 398 | 386 | 397 | 6,400 | 397 |
| 2015-09-08 | 393 | 394 | 385 | 385 | 3,500 | 385 |
| 2015-09-07 | 392 | 394 | 388 | 388 | 4,800 | 388 |
| 2015-09-04 | 412 | 412 | 382 | 392 | 13,800 | 392 |
| 2015-09-03 | 413 | 419 | 405 | 406 | 4,300 | 406 |
| 2015-09-02 | 410 | 423 | 410 | 412 | 18,000 | 412 |
| 2015-09-01 | 423 | 423 | 415 | 418 | 9,900 | 418 |
| 2015-08-31 | 420 | 426 | 415 | 426 | 8,100 | 426 |
| 2015-08-28 | 401 | 413 | 401 | 413 | 13,100 | 413 |
| 2015-08-27 | 408 | 411 | 392 | 396 | 9,800 | 396 |
| 2015-08-26 | 402 | 406 | 385 | 400 | 10,000 | 400 |
| 2015-08-25 | 380 | 409 | 351 | 382 | 43,700 | 382 |
| 2015-08-24 | 411 | 411 | 388 | 395 | 44,600 | 395 |
| 2015-08-21 | 436 | 436 | 418 | 418 | 33,700 | 418 |
| 2015-08-20 | 442 | 455 | 441 | 444 | 13,300 | 444 |
| 2015-08-19 | 435 | 442 | 430 | 442 | 10,100 | 442 |
| 2015-08-18 | 434 | 436 | 431 | 435 | 6,600 | 435 |
| 2015-08-17 | 435 | 440 | 428 | 430 | 21,300 | 430 |
| 2015-08-14 | 440 | 446 | 437 | 439 | 10,400 | 439 |
| 2015-08-13 | 441 | 451 | 430 | 440 | 45,500 | 440 |
| 2015-08-12 | 465 | 465 | 445 | 445 | 25,100 | 445 |
| 2015-08-11 | 455 | 464 | 455 | 461 | 21,100 | 461 |
| 2015-08-10 | 479 | 484 | 452 | 461 | 74,500 | 461 |
| 2015-08-07 | 489 | 500 | 489 | 499 | 12,500 | 499 |
| 2015-08-06 | 486 | 493 | 479 | 488 | 7,000 | 488 |
| 2015-08-05 | 488 | 489 | 476 | 482 | 21,100 | 482 |
| 2015-08-04 | 487 | 490 | 482 | 485 | 15,900 | 485 |
| 2015-08-03 | 495 | 498 | 487 | 491 | 23,200 | 491 |
| 2015-07-31 | 506 | 506 | 490 | 499 | 18,400 | 499 |
| 2015-07-30 | 512 | 516 | 496 | 498 | 32,300 | 498 |
| 2015-07-29 | 507 | 524 | 497 | 502 | 55,000 | 502 |
| 2015-07-28 | 492 | 495 | 481 | 491 | 27,700 | 491 |
| 2015-07-27 | 513 | 514 | 499 | 500 | 61,200 | 500 |
| 2015-07-24 | 517 | 517 | 510 | 514 | 14,400 | 514 |
| 2015-07-23 | 517 | 525 | 511 | 512 | 53,600 | 512 |
| 2015-07-22 | 513 | 522 | 509 | 522 | 82,100 | 522 |
| 2015-07-21 | 530 | 534 | 513 | 517 | 109,900 | 517 |
| 2015-07-17 | 509 | 518 | 505 | 515 | 118,800 | 515 |
| 2015-07-16 | 538 | 542 | 509 | 513 | 179,700 | 513 |
| 2015-07-15 | 565 | 589 | 513 | 528 | 499,500 | 528 |
| 2015-07-14 | 596 | 628 | 555 | 565 | 921,200 | 565 |
| 2015-07-13 | 523 | 611 | 523 | 576 | 2,015,500 | 576 |
| 2015-07-10 | 556 | 557 | 502 | 519 | 1,104,400 | 519 |
| 2015-07-09 | 568 | 666 | 558 | 572 | 3,109,700 | 572 |
| 2015-07-08 | 658 | 658 | 658 | 658 | 110,100 | 658 |
| 2015-07-07 | 558 | 558 | 558 | 558 | 62,200 | 558 |
| 2015-07-06 | 398 | 478 | 398 | 478 | 201,100 | 478 |
| 2015-07-03 | 400 | 403 | 398 | 398 | 2,000 | 398 |
| 2015-07-02 | 404 | 406 | 400 | 400 | 3,700 | 400 |
| 2015-07-01 | 398 | 404 | 398 | 404 | 4,700 | 404 |
| 2015-06-30 | 403 | 404 | 395 | 396 | 10,100 | 396 |
| 2015-06-29 | 410 | 410 | 403 | 403 | 11,700 | 403 |
| 2015-06-26 | 409 | 417 | 406 | 417 | 49,700 | 417 |
| 2015-06-25 | 411 | 413 | 404 | 409 | 120,700 | 409 |
| 2015-06-24 | 416 | 418 | 406 | 411 | 28,200 | 411 |
| 2015-06-23 | 426 | 426 | 406 | 418 | 31,100 | 418 |
| 2015-06-22 | 407 | 472 | 405 | 425 | 122,700 | 425 |
| 2015-06-19 | 400 | 406 | 400 | 406 | 10,600 | 406 |
| 2015-06-18 | 403 | 404 | 390 | 400 | 15,100 | 400 |
| 2015-06-17 | 403 | 406 | 403 | 404 | 5,000 | 404 |
| 2015-06-16 | 405 | 407 | 403 | 405 | 6,400 | 405 |
| 2015-06-15 | 413 | 413 | 406 | 406 | 6,500 | 406 |
| 2015-06-12 | 415 | 416 | 410 | 413 | 8,100 | 413 |
| 2015-06-11 | 416 | 418 | 413 | 415 | 4,500 | 415 |
| 2015-06-10 | 417 | 420 | 414 | 420 | 7,600 | 420 |
| 2015-06-09 | 416 | 425 | 413 | 418 | 16,800 | 418 |
| 2015-06-08 | 419 | 419 | 418 | 418 | 5,000 | 418 |
| 2015-06-05 | 420 | 421 | 418 | 419 | 7,900 | 419 |
| 2015-06-04 | 419 | 419 | 416 | 416 | 2,500 | 416 |
| 2015-06-03 | 419 | 420 | 415 | 420 | 3,200 | 420 |
| 2015-06-02 | 420 | 420 | 418 | 419 | 1,300 | 419 |
| 2015-06-01 | 423 | 423 | 416 | 420 | 6,900 | 420 |
| 2015-05-29 | 420 | 422 | 415 | 420 | 7,100 | 420 |
| 2015-05-28 | 423 | 423 | 423 | 423 | 600 | 423 |
| 2015-05-27 | 425 | 427 | 420 | 421 | 10,100 | 421 |
| 2015-05-26 | 427 | 429 | 424 | 427 | 10,600 | 427 |
| 2015-05-25 | 445 | 445 | 415 | 425 | 19,100 | 425 |
| 2015-05-22 | 431 | 431 | 427 | 427 | 2,200 | 427 |
| 2015-05-21 | 428 | 428 | 423 | 427 | 5,800 | 427 |
| 2015-05-20 | 421 | 427 | 421 | 422 | 2,400 | 422 |
| 2015-05-19 | 423 | 427 | 421 | 422 | 3,100 | 422 |
| 2015-05-18 | 415 | 427 | 415 | 420 | 7,000 | 420 |
| 2015-05-15 | 424 | 428 | 417 | 417 | 11,000 | 417 |
| 2015-05-14 | 425 | 430 | 423 | 430 | 13,500 | 430 |
| 2015-05-13 | 417 | 425 | 417 | 425 | 8,700 | 425 |
| 2015-05-12 | 413 | 416 | 411 | 416 | 4,100 | 416 |
| 2015-05-11 | 412 | 412 | 403 | 410 | 5,200 | 410 |
| 2015-05-08 | 409 | 409 | 404 | 408 | 4,900 | 408 |
| 2015-05-07 | 401 | 407 | 401 | 407 | 1,500 | 407 |
| 2015-05-01 | 403 | 403 | 400 | 401 | 1,800 | 401 |
| 2015-04-30 | 400 | 407 | 400 | 403 | 3,900 | 403 |
| 2015-04-28 | 400 | 404 | 399 | 404 | 3,000 | 404 |
| 2015-04-27 | 396 | 405 | 396 | 399 | 6,500 | 399 |
| 2015-04-24 | 406 | 408 | 392 | 395 | 11,100 | 395 |
| 2015-04-23 | 402 | 409 | 402 | 406 | 1,500 | 406 |
| 2015-04-22 | 416 | 417 | 401 | 402 | 12,700 | 402 |
| 2015-04-21 | 412 | 420 | 411 | 416 | 6,900 | 416 |
| 2015-04-20 | 408 | 415 | 406 | 412 | 7,900 | 412 |
| 2015-04-17 | 400 | 409 | 400 | 409 | 4,600 | 409 |
| 2015-04-16 | 401 | 401 | 399 | 399 | 3,500 | 399 |
| 2015-04-15 | 399 | 400 | 398 | 400 | 2,800 | 400 |
| 2015-04-14 | 398 | 399 | 396 | 398 | 1,000 | 398 |
| 2015-04-13 | 396 | 398 | 395 | 395 | 2,700 | 395 |
| 2015-04-10 | 392 | 397 | 392 | 396 | 2,200 | 396 |
| 2015-04-09 | 395 | 398 | 393 | 393 | 1,700 | 393 |
| 2015-04-08 | 398 | 401 | 392 | 395 | 4,600 | 395 |
| 2015-04-07 | 393 | 397 | 392 | 395 | 3,600 | 395 |
| 2015-04-06 | 394 | 394 | 390 | 390 | 4,300 | 390 |
| 2015-04-03 | 385 | 388 | 384 | 388 | 4,900 | 388 |
| 2015-04-02 | 378 | 385 | 378 | 384 | 2,200 | 384 |
| 2015-04-01 | 376 | 378 | 373 | 378 | 3,900 | 378 |
| 2015-03-31 | 377 | 377 | 373 | 373 | 7,000 | 373 |
| 2015-03-30 | 376 | 378 | 374 | 374 | 8,700 | 374 |
| 2015-03-27 | 374 | 374 | 372 | 373 | 1,900 | 373 |
| 2015-03-26 | 374 | 376 | 372 | 372 | 7,400 | 372 |
| 2015-03-25 | 379 | 379 | 373 | 374 | 7,600 | 374 |
| 2015-03-24 | 378 | 379 | 376 | 378 | 9,100 | 378 |
| 2015-03-23 | 378 | 379 | 371 | 378 | 9,800 | 378 |
| 2015-03-20 | 377 | 377 | 370 | 374 | 4,500 | 374 |
| 2015-03-19 | 374 | 377 | 374 | 377 | 3,000 | 377 |
| 2015-03-18 | 374 | 377 | 362 | 376 | 19,200 | 376 |
| 2015-03-17 | 370 | 375 | 370 | 375 | 5,800 | 375 |
| 2015-03-16 | 374 | 377 | 368 | 370 | 19,700 | 370 |
| 2015-03-13 | 375 | 380 | 371 | 372 | 10,900 | 372 |
| 2015-03-12 | 376 | 383 | 371 | 376 | 25,400 | 376 |
| 2015-03-11 | 374 | 375 | 372 | 373 | 5,200 | 373 |
| 2015-03-10 | 378 | 378 | 374 | 374 | 3,000 | 374 |
| 2015-03-09 | 380 | 380 | 375 | 376 | 4,000 | 376 |
| 2015-03-06 | 382 | 383 | 380 | 381 | 3,500 | 381 |
| 2015-03-05 | 386 | 386 | 383 | 383 | 3,600 | 383 |
| 2015-03-04 | 387 | 387 | 384 | 384 | 5,400 | 384 |
| 2015-03-03 | 395 | 395 | 382 | 388 | 12,300 | 388 |
| 2015-03-02 | 368 | 446 | 368 | 396 | 68,000 | 396 |
| 2015-02-27 | 371 | 379 | 361 | 367 | 7,900 | 367 |
| 2015-02-26 | 376 | 377 | 374 | 374 | 3,000 | 374 |
| 2015-02-25 | 375 | 376 | 375 | 376 | 800 | 376 |
| 2015-02-24 | 375 | 375 | 375 | 375 | 2,400 | 375 |
| 2015-02-23 | 372 | 373 | 371 | 373 | 4,500 | 373 |
| 2015-02-20 | 374 | 374 | 371 | 371 | 3,900 | 371 |
| 2015-02-19 | 373 | 374 | 368 | 374 | 2,200 | 374 |
| 2015-02-18 | 368 | 371 | 363 | 371 | 6,300 | 371 |
| 2015-02-17 | 369 | 369 | 364 | 364 | 3,500 | 364 |
| 2015-02-16 | 365 | 366 | 364 | 365 | 2,300 | 365 |
| 2015-02-13 | 364 | 364 | 362 | 363 | 1,500 | 363 |
| 2015-02-12 | 363 | 368 | 363 | 364 | 5,800 | 364 |
| 2015-02-10 | 360 | 362 | 360 | 362 | 1,400 | 362 |
| 2015-02-09 | 359 | 360 | 359 | 360 | 700 | 360 |
| 2015-02-06 | 358 | 362 | 358 | 360 | 800 | 360 |
| 2015-02-05 | 362 | 362 | 355 | 357 | 2,000 | 357 |
| 2015-02-04 | 364 | 364 | 355 | 356 | 4,000 | 356 |
| 2015-02-03 | 364 | 364 | 360 | 360 | 700 | 360 |
| 2015-02-02 | 360 | 364 | 360 | 360 | 1,500 | 360 |
| 2015-01-30 | 359 | 359 | 358 | 358 | 1,300 | 358 |
| 2015-01-29 | 356 | 359 | 356 | 358 | 1,300 | 358 |
| 2015-01-28 | 362 | 365 | 355 | 360 | 8,200 | 360 |
| 2015-01-27 | 358 | 362 | 358 | 361 | 3,500 | 361 |
| 2015-01-26 | 358 | 359 | 358 | 359 | 800 | 359 |
| 2015-01-23 | 361 | 362 | 355 | 357 | 3,400 | 357 |
| 2015-01-22 | 360 | 360 | 360 | 360 | 600 | 360 |
| 2015-01-21 | 360 | 363 | 360 | 360 | 5,800 | 360 |
| 2015-01-20 | 360 | 360 | 351 | 360 | 3,400 | 360 |
| 2015-01-19 | 361 | 361 | 356 | 358 | 4,300 | 358 |
| 2015-01-16 | 360 | 361 | 356 | 356 | 8,100 | 356 |
| 2015-01-15 | 360 | 363 | 360 | 361 | 1,500 | 361 |
| 2015-01-14 | 360 | 361 | 355 | 361 | 3,300 | 361 |
| 2015-01-13 | 362 | 362 | 360 | 360 | 2,000 | 360 |
| 2015-01-09 | 360 | 361 | 360 | 361 | 1,600 | 361 |
| 2015-01-08 | 358 | 359 | 356 | 359 | 2,800 | 359 |
| 2015-01-07 | 356 | 357 | 352 | 354 | 6,000 | 354 |
| 2015-01-06 | 362 | 362 | 358 | 358 | 6,700 | 358 |
| 2015-01-05 | 366 | 367 | 363 | 365 | 5,000 | 365 |
分割・併合履歴 ： なし
