[9656 東証2部] グリーンランドリゾート 日足 時系列データ

[9656 東証2部] グリーンランドリゾート (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24404.00404.00402.00404.0042001690000
2017-03-23407.00407.00403.00404.001300524800
2017-03-22405.00406.00404.00406.001600647200
2017-03-21406.00406.00405.00406.00116004707700
2017-03-17404.00405.00403.00403.001100444000
2017-03-16403.00404.00403.00404.0026001048200
2017-03-15404.00406.00404.00404.001900770200
2017-03-14405.00408.00404.00405.001900770600
2017-03-13406.00408.00404.00404.0060002435400
2017-03-10404.00405.00403.00405.0050002021800
2017-03-09402.00403.00400.00403.0068002730800
2017-03-08401.00401.00401.00401.001400561400
2017-03-07401.00401.00401.00401.0035001403500
2017-03-06400.00402.00399.00399.00135005402200
2017-03-03397.00398.00391.00397.0066002609200
2017-03-02398.00399.00397.00397.002200874500
2017-03-01397.00400.00396.00397.0028001112700
2017-02-28396.00400.00396.00400.001100439000
2017-02-27400.00400.00396.00396.0057002263000
2017-02-24397.00400.00397.00400.002300915800
2017-02-23397.00399.00397.00397.0032001273700
2017-02-22397.00398.00397.00398.00700278300
2017-02-21399.00399.00396.00396.0062002467900
2017-02-20398.00398.00393.00398.0078003084700
2017-02-17396.00397.00396.00397.00700277600
2017-02-16399.00399.00395.00396.0028001108700
2017-02-15398.00399.00396.00399.001500596400
2017-02-14397.00399.00396.00399.001700675400
2017-02-13394.00398.00394.00397.0031001227200
2017-02-10395.00396.00393.00393.0044001736800
2017-02-09397.00397.00394.00397.0036001428500
2017-02-08392.00395.00392.00393.001600629500
2017-02-07393.00395.00392.00392.001200472200
2017-02-06394.00395.00394.00394.002100827500
2017-02-03392.00395.00391.00392.0052002043500
2017-02-02392.00393.00391.00393.0032001252900
2017-02-01393.00393.00391.00391.001200469600
2017-01-31394.00395.00391.00391.0029001137400
2017-01-30393.00396.00393.00393.0028001103700
2017-01-27393.00393.00391.00391.001500588100
2017-01-26390.00395.00390.00391.002400942600
2017-01-25393.00393.00389.00391.001600625400
2017-01-24393.00400.00391.00393.0061002420800
2017-01-23400.00400.00391.00393.0052002070600
2017-01-20391.00393.00391.00393.00600235500
2017-01-19390.00391.00390.00391.00500195200
2017-01-18390.00393.00388.00393.002000779400
2017-01-17393.00393.00389.00389.0054002106400
2017-01-16393.00395.00393.00393.001700669600
2017-01-13395.00396.00393.00394.00900355200
2017-01-12394.00395.00393.00393.001900748100
2017-01-11393.00395.00393.00394.0026001024400
2017-01-10395.00395.00393.00393.0026001025500
2017-01-06394.00395.00393.00394.002300905300
2017-01-05392.00393.00388.00393.0055002152100
2017-01-04388.00392.00388.00388.0034001321800
2016-12-30390.00392.00389.00390.0031001209100
2016-12-29390.00391.00387.00387.0067002602100
2016-12-28390.00393.00389.00390.00162006324500
2016-12-27403.00405.00399.00403.00209008400800
2016-12-26397.00404.00395.00400.003200012747400
2016-12-22396.00397.00394.00397.0097003837700
2016-12-21394.00395.00392.00393.0070002756300
2016-12-20390.00398.00390.00394.00171006720900
2016-12-19392.00395.00390.00391.00198007754300
2016-12-16393.00396.00391.00393.00108004245000
2016-12-15394.00396.00392.00392.00127005004100
2016-12-14394.00399.00393.00396.00107004241900
2016-12-13391.00396.00390.00392.00164006435800
2016-12-12392.00393.00390.00391.0042001646900
2016-12-09394.00395.00388.00388.00217008477700
2016-12-08392.00398.00392.00393.00184007253500
2016-12-07396.00398.00389.00392.00184007242600
2016-12-06396.00397.00394.00394.002300909600
2016-12-05397.00398.00393.00394.00120004746800
2016-12-02397.00400.00397.00397.0053002110200
2016-12-01399.00400.00397.00397.0032001274300
2016-11-30398.00400.00397.00397.0051002030300
2016-11-29400.00400.00398.00398.002100837300
2016-11-28398.00400.00398.00399.002400957100
2016-11-25399.00400.00396.00397.0040001592100
2016-11-24397.00400.00397.00400.0047001873300
2016-11-22399.00399.00395.00397.002300910900
2016-11-21400.00400.00396.00396.0058002313200
2016-11-18396.00398.00396.00398.001800714800
2016-11-17397.00397.00394.00395.0031001225400
2016-11-16396.00396.00394.00396.001800711200
2016-11-15394.00399.00394.00395.0026001032000
2016-11-14387.00395.00387.00394.0026001013100
2016-11-11396.00396.00394.00395.00700276400
2016-11-10395.00395.00392.00392.001200473100
2016-11-09394.00397.00385.00394.002960011560400
2016-11-08395.00396.00395.00396.00800316400
2016-11-07395.00396.00395.00395.00700276700
2016-11-04395.00397.00395.00395.0033001304900
2016-11-02397.00398.00395.00397.001700673900
2016-11-01396.00400.00395.00397.0041001631300
2016-10-31400.00400.00395.00396.0038001509100
2016-10-28397.00398.00396.00397.001300516300
2016-10-27395.00398.00393.00397.0078003077400
2016-10-26396.00397.00395.00397.0076003004600
2016-10-25400.00400.00396.00397.0046001829000
2016-10-24402.00402.00398.00400.001500600900
2016-10-21399.00399.00396.00398.0067002667800
2016-10-20398.00400.00397.00398.0030001194800
2016-10-19397.00401.00397.00398.00107004252500
2016-10-18402.00402.00397.00400.0060002394900
2016-10-17399.00403.00397.00401.001600640100
2016-10-14395.00399.00395.00397.0085003360600
2016-10-13395.00402.00395.00402.0046001822300
2016-10-12396.00399.00396.00396.002300913300
2016-10-11393.00399.00393.00396.00185007286400
2016-10-07402.00404.00400.00401.0028001122500
2016-10-06401.00402.00399.00402.0084003366800
2016-10-05400.00400.00400.00400.0030001200000
2016-10-04406.00406.00392.00398.00116004622000
2016-10-03402.00404.00401.00401.001300522500
2016-09-30401.00403.00401.00403.001300522500
2016-09-29402.00403.00402.00403.00400161000
2016-09-28404.00412.00403.00403.00206008358300
2016-09-27404.00406.00403.00406.0028001132000
2016-09-26407.00407.00403.00404.001100446100
2016-09-23405.00406.00404.00404.001500607100
2016-09-21409.00409.00404.00405.0047001919000
2016-09-20403.00406.00402.00406.0087003506800
2016-09-16403.00405.00403.00404.0029001170000
2016-09-15409.00409.00404.00407.002300939900
2016-09-14401.00405.00401.00403.00900362500
2016-09-13403.00406.00397.00401.0068002741500
2016-09-12405.00407.00401.00403.001100444900
2016-09-09402.00406.00402.00406.00800322500
2016-09-08407.00407.00403.00403.001500608000
2016-09-07400.00405.00400.00404.002300926100
2016-09-06398.00404.00398.00401.0044001765400
2016-09-05396.00398.00395.00398.0069002734300
2016-09-02399.00400.00395.00395.001500596200
2016-09-01394.00396.00394.00396.00400157900
2016-08-31394.00395.00394.00395.0020078900
2016-08-30393.00394.00393.00394.00500196700
2016-08-29393.00395.00393.00393.001800708200
2016-08-26395.00396.00392.00393.001800708600
2016-08-25400.00400.00394.00395.002400949100
2016-08-24401.00401.00400.00400.001900760100
2016-08-23406.00406.00401.00403.001400563300
2016-08-22405.00406.00400.00406.00159006434900
2016-08-19399.00401.00399.00401.0026001039400
2016-08-18398.00401.00398.00398.00900358600
2016-08-17397.00398.00397.00397.001300516300
2016-08-16400.00400.00398.00398.001500599100
2016-08-15402.00403.00400.00400.002100843400
2016-08-12403.00403.00398.00400.00600240200
2016-08-10389.00403.00389.00403.0043001699200
2016-08-09385.00414.00385.00388.00217008576800
2016-08-08390.00392.00389.00390.0049001912700
2016-08-05393.00394.00385.00387.0054002104000
2016-08-04389.00389.00389.00389.0010038900
2016-08-03393.00393.00390.00392.001100430900
2016-08-02399.00399.00385.00393.00102004050000
2016-08-01389.00391.00386.00391.001800697000
2016-07-29387.00392.00386.00386.00700271600
2016-07-28387.00390.00387.00390.0020077700
2016-07-27390.00390.00386.00387.00900349100
2016-07-26391.00398.00386.00386.0057002218200
2016-07-25384.00392.00384.00392.0048001857000
2016-07-22384.00388.00381.00383.002500958300
2016-07-21385.00386.00381.00384.0058002229300
2016-07-20381.00382.00381.00382.001900724300
2016-07-19380.00382.00380.00380.001800684600
2016-07-15380.00381.00377.00380.002400910600
2016-07-14379.00382.00376.00380.00700265700
2016-07-13382.00382.00376.00379.0033001250000
2016-07-12382.00382.00372.00379.0082003079500
2016-07-11374.00382.00374.00376.001000376900
2016-07-08372.00373.00372.00373.001300484000
2016-07-07375.00380.00375.00379.0035001314800
2016-07-06376.00376.00373.00375.001400524600
2016-07-05372.00378.00372.00376.001400525200
2016-07-04384.00384.00371.00372.00103003877600
2016-07-01380.00385.00376.00376.0042001598700
2016-06-30377.00380.00371.00380.0079002970800
2016-06-29388.00388.00377.00377.00112004289100
2016-06-28390.00390.00375.00381.004450017142300
2016-06-27392.00398.00375.00389.0011120043255000
2016-06-24410.00410.00392.00392.00235009439300
2016-06-23401.00408.00401.00408.0055002229300
2016-06-22407.00407.00400.00402.0095003834000
2016-06-21413.00413.00406.00406.0078003196800
2016-06-20407.00409.00405.00407.0065002642900
2016-06-17407.00409.00407.00407.0099004031000
2016-06-16411.00411.00408.00408.0082003352900
2016-06-15407.00411.00407.00409.002200900100
2016-06-14413.00417.00406.00407.003860015844100
2016-06-13414.00416.00413.00414.0043001781400
2016-06-10413.00429.00413.00416.00141005911500
2016-06-09413.00417.00413.00413.0034001408300
2016-06-08414.00415.00413.00414.0032001324700
2016-06-07413.00416.00412.00416.0089003680700
2016-06-06413.00415.00412.00414.0054002230500
2016-06-03415.00418.00415.00416.0037001537700
2016-06-02418.00420.00417.00417.0047001964400
2016-06-01419.00420.00416.00418.0089003724500
2016-05-31418.00418.00414.00418.00168006991800
2016-05-30418.00418.00414.00416.0047001954500
2016-05-27414.00417.00414.00417.002100871800
2016-05-26411.00413.00411.00413.00700287900
2016-05-25411.00413.00411.00411.00172007080300
2016-05-24412.00413.00410.00410.0047001931900
2016-05-23411.00413.00409.00409.0041001684600
2016-05-20408.00412.00408.00411.0053002171700
2016-05-19410.00412.00409.00409.0048001969100
2016-05-18414.00414.00410.00412.0033001357900
2016-05-17414.00415.00410.00410.0031001280400
2016-05-16407.00415.00406.00409.0076003115500
2016-05-13407.00408.00404.00407.0056002269900
2016-05-12407.00407.00405.00406.00700283800
2016-05-11406.00409.00405.00405.00112004546700
2016-05-10409.00410.00404.00405.0089003618800
2016-05-09406.00408.00406.00406.0035001425200
2016-05-06405.00416.00405.00406.00109004451100
2016-05-02406.00409.00403.00405.00212008578400
2016-04-28417.00417.00413.00414.0031001285000
2016-04-27419.00423.00413.00420.0085003560800
2016-04-26412.00420.00412.00419.0087003622100
2016-04-25407.00423.00407.00415.00102004223600
2016-04-22407.00412.00405.00408.00103004209400
2016-04-21413.00413.00402.00407.00151006153200
2016-04-20403.00411.00400.00408.002500010094300
2016-04-19400.00405.00398.00401.00170006812400
2016-04-18401.00405.00384.00400.0011540045800200
2016-04-15398.00425.00395.00425.007210029370000
2016-04-14420.00433.00420.00430.0091003895000
2016-04-13425.00426.00420.00424.001600678400
2016-04-12429.00430.00425.00425.0028001197000
2016-04-11426.00429.00421.00429.0037001563700
2016-04-08427.00428.00422.00428.0033001404800
2016-04-07435.00435.00430.00433.002100910200
2016-04-06433.00438.00426.00427.0084003603100
2016-04-05438.00439.00430.00436.0037001610000
2016-04-04430.00446.00424.00439.00129005695000
2016-04-01439.00439.00425.00430.0039001676700
2016-03-31441.00448.00431.00440.0091003995400
2016-03-30430.00439.00427.00439.0069002973900
2016-03-29430.00430.00422.00430.001800769400
2016-03-28423.00430.00422.00430.0061002597100
2016-03-25417.00421.00417.00421.002300962800
2016-03-24422.00422.00417.00417.0029001220500
2016-03-23428.00428.00419.00419.002300971700
2016-03-22429.00429.00421.00424.0069002934800
2016-03-18418.00428.00418.00425.0080003386100
2016-03-17414.00416.00414.00416.002200914300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog