[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 
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
2016-03-16410.00419.00409.00412.0025001029000
2016-03-15410.00410.00409.00410.0029001188500
2016-03-14414.00415.00409.00410.0078003204300
2016-03-11414.00420.00413.00414.002000831700
2016-03-10411.00418.00408.00418.001500619100
2016-03-09411.00415.00410.00415.001600661000
2016-03-08413.00413.00405.00409.0027001101300
2016-03-07409.00414.00409.00411.0073002987500
2016-03-04414.00414.00409.00412.002100863100
2016-03-03413.00413.00405.00409.002000817500
2016-03-02419.00419.00413.00413.001800748500
2016-03-01418.00418.00415.00415.00500208700
2016-02-29410.00418.00408.00416.00900369900
2016-02-26418.00418.00415.00415.001600668200
2016-02-25414.00415.00414.00415.00600248900
2016-02-24413.00414.00413.00414.0029001199800
2016-02-23418.00418.00412.00415.001500625700
2016-02-22417.00418.00411.00418.0050002079500
2016-02-19401.00401.00398.00401.0057002281900
2016-02-18393.00397.00392.00393.002200867000
2016-02-17395.00396.00389.00391.0037001449800
2016-02-16385.00395.00385.00387.0084003272900
2016-02-15369.00391.00363.00381.003190011899100
2016-02-12378.00400.00378.00392.00173006691600
2016-02-10417.00417.00410.00410.0089003671300
2016-02-09414.00415.00408.00410.0078003214300
2016-02-08410.00417.00410.00417.0052002153800
2016-02-05419.00421.00410.00417.0065002698700
2016-02-04427.00427.00417.00420.0062002611300
2016-02-03433.00437.00415.00425.0098004145500
2016-02-02442.00453.00442.00453.0085003798800
2016-02-01434.00440.00432.00440.0053002316000
2016-01-29420.00423.00418.00421.0052002183000
2016-01-28421.00424.00418.00419.0027001133300
2016-01-27422.00426.00422.00424.0031001310300
2016-01-26425.00426.00420.00422.0042001771400
2016-01-25423.00426.00422.00423.0031001313500
2016-01-22400.00432.00400.00413.0096003969000
2016-01-21405.00418.00390.00390.002860011533800
2016-01-20428.00428.00400.00404.00103004216700
2016-01-19424.00426.00420.00423.00161006794400
2016-01-18392.00445.00392.00429.002550010722700
2016-01-15415.00416.00401.00405.0079003226700
2016-01-14410.00411.00400.00401.00182007366900
2016-01-13429.00429.00410.00415.00157006603500
2016-01-12439.00444.00423.00423.00158006820200
2016-01-08454.00456.00423.00438.00221009754000
2016-01-07477.00479.00443.00463.004560021058800
2016-01-06486.00486.00478.00480.00102004895900
2016-01-05490.00490.00481.00486.00102004955700
2016-01-04467.00493.00467.00485.002880013890000
2015-12-30464.00465.00457.00465.0038001759300
2015-12-29470.00474.00460.00463.00128005972200
2015-12-28480.00480.00470.00475.00167007978800
2015-12-25481.00483.00476.00476.005450026207200
2015-12-24480.00482.00475.00481.00141006757500
2015-12-22477.00481.00476.00480.0051002439200
2015-12-21482.00483.00470.00477.00138006610100
2015-12-18481.00485.00480.00483.00142006839500
2015-12-17476.00484.00476.00480.00104004978500
2015-12-16486.00486.00475.00475.00160007694200
2015-12-15488.00490.00472.00484.00204009782400
2015-12-14498.00499.00480.00494.00180008801500
2015-12-11498.00501.00497.00499.0080003989700
2015-12-10499.00502.00491.00501.00178008848900
2015-12-09510.00511.00504.00506.0066003345100
2015-12-08516.00520.00509.00514.0069003539500
2015-12-07505.00522.00505.00513.00166008541700
2015-12-04499.00503.00495.00499.00129006436100
2015-12-03501.00504.00500.00501.0063003158800

   ※ 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