3913 GreenBee(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,745	1,764	1,727	1,734	17,700	1,734
2017-12-28	1,777	1,787	1,747	1,747	19,700	1,747
2017-12-27	1,717	1,788	1,696	1,768	27,500	1,768
2017-12-26	1,701	1,739	1,677	1,677	62,900	1,677
2017-12-25	1,791	1,791	1,720	1,722	42,300	1,722
2017-12-22	1,771	1,798	1,749	1,792	30,200	1,792
2017-12-21	1,762	1,794	1,745	1,774	25,900	1,774
2017-12-20	1,800	1,800	1,735	1,748	44,600	1,748
2017-12-19	1,814	1,857	1,763	1,784	74,800	1,784
2017-12-18	1,820	1,849	1,774	1,774	57,800	1,774
2017-12-15	1,920	1,920	1,818	1,831	110,500	1,831
2017-12-14	1,976	2,016	1,892	1,924	127,900	1,924
2017-12-13	2,070	2,168	1,854	2,019	958,100	2,019
2017-12-12	1,739	2,104	1,707	1,940	1,417,600	1,940
2017-12-11	1,683	1,740	1,683	1,704	36,100	1,704
2017-12-08	1,654	1,694	1,628	1,683	20,100	1,683
2017-12-07	1,645	1,660	1,610	1,633	17,900	1,633
2017-12-06	1,603	1,676	1,586	1,607	27,200	1,607
2017-12-05	1,608	1,615	1,591	1,598	18,800	1,598
2017-12-04	1,638	1,651	1,620	1,620	16,700	1,620
2017-12-01	1,656	1,660	1,637	1,651	9,000	1,651
2017-11-30	1,660	1,666	1,624	1,650	16,500	1,650
2017-11-29	1,696	1,709	1,671	1,678	19,600	1,678
2017-11-28	1,757	1,758	1,684	1,693	32,000	1,693
2017-11-27	1,728	1,760	1,701	1,727	37,400	1,727
2017-11-24	1,680	1,727	1,680	1,688	36,300	1,688
2017-11-22	1,710	1,769	1,660	1,678	47,500	1,678
2017-11-21	1,679	1,744	1,653	1,727	28,400	1,727
2017-11-20	1,636	1,681	1,633	1,678	28,400	1,678
2017-11-17	1,660	1,668	1,620	1,658	25,500	1,658
2017-11-16	1,660	1,729	1,621	1,632	66,100	1,632
2017-11-15	1,661	1,661	1,555	1,619	59,800	1,619
2017-11-13	1,588	1,675	1,588	1,625	196,800	1,625
2017-11-10	1,880	1,943	1,823	1,933	34,700	1,933
2017-11-09	1,950	1,967	1,842	1,881	54,300	1,881
2017-11-08	1,972	1,993	1,911	1,930	45,000	1,930
2017-11-07	1,991	2,016	1,984	1,984	15,900	1,984
2017-11-06	2,010	2,065	1,987	1,991	41,900	1,991
2017-11-02	2,025	2,034	2,000	2,018	16,700	2,018
2017-11-01	2,061	2,082	2,010	2,036	24,400	2,036
2017-10-31	2,069	2,072	2,033	2,055	18,800	2,055
2017-10-30	2,111	2,141	2,054	2,072	70,600	2,072
2017-10-27	2,014	2,097	2,002	2,097	49,200	2,097
2017-10-26	2,133	2,190	2,010	2,011	154,700	2,011
2017-10-25	2,029	2,066	2,002	2,065	24,300	2,065
2017-10-24	2,030	2,030	1,986	2,020	13,400	2,020
2017-10-23	1,988	2,038	1,988	2,027	13,400	2,027
2017-10-20	2,013	2,021	1,975	1,988	21,300	1,988
2017-10-19	1,991	2,030	1,991	2,013	15,500	2,013
2017-10-18	2,071	2,128	1,986	1,986	48,000	1,986
2017-10-17	1,976	2,055	1,968	2,041	38,400	2,041
2017-10-16	2,050	2,076	1,972	1,980	66,900	1,980
2017-10-13	2,055	2,092	2,022	2,051	35,500	2,051
2017-10-12	2,080	2,167	2,068	2,068	53,000	2,068
2017-10-11	2,054	2,080	2,015	2,074	43,500	2,074
2017-10-10	2,052	2,110	2,042	2,054	28,700	2,054
2017-10-06	2,044	2,114	2,019	2,084	57,800	2,084
2017-10-05	2,110	2,121	2,053	2,053	39,600	2,053
2017-10-04	2,192	2,240	1,980	2,075	203,500	2,075
2017-10-03	2,325	2,330	2,171	2,180	102,500	2,180
2017-10-02	2,168	2,367	2,163	2,325	70,700	2,325
2017-09-29	2,199	2,204	2,143	2,161	18,900	2,161
2017-09-28	2,178	2,230	2,164	2,166	21,700	2,166
2017-09-27	2,133	2,234	2,133	2,178	36,000	2,178
2017-09-26	2,100	2,185	2,072	2,127	45,800	2,127
2017-09-25	2,126	2,184	2,107	2,107	36,800	2,107
2017-09-22	2,242	2,284	2,081	2,109	110,000	2,109
2017-09-21	2,186	2,285	2,183	2,284	43,100	2,284
2017-09-20	2,181	2,257	2,154	2,191	44,500	2,191
2017-09-19	2,171	2,192	2,120	2,180	24,700	2,180
2017-09-15	2,062	2,180	2,060	2,134	33,000	2,134
2017-09-14	2,200	2,240	2,034	2,087	74,400	2,087
2017-09-13	2,303	2,303	2,185	2,187	83,400	2,187
2017-09-12	2,175	2,250	2,168	2,216	68,800	2,216
2017-09-11	2,127	2,226	2,112	2,169	103,100	2,169
2017-09-08	2,012	2,080	2,010	2,077	42,100	2,077
2017-09-07	2,056	2,180	1,982	2,007	119,600	2,007
2017-09-06	1,939	2,090	1,859	2,015	111,200	2,015
2017-09-05	2,269	2,329	2,039	2,060	148,000	2,060
2017-09-04	2,450	2,454	2,208	2,279	130,400	2,279
2017-09-01	2,613	2,675	2,470	2,500	101,900	2,500
2017-08-31	2,370	2,665	2,321	2,612	247,100	2,612
2017-08-30	2,228	2,375	2,121	2,338	107,500	2,338
2017-08-29	2,232	2,267	2,195	2,250	50,900	2,250
2017-08-28	2,285	2,340	2,182	2,282	73,700	2,282
2017-08-25	2,280	2,338	2,216	2,260	66,900	2,260
2017-08-24	2,394	2,407	2,188	2,248	150,600	2,248
2017-08-23	2,233	2,395	2,215	2,395	113,500	2,395
2017-08-22	2,170	2,219	2,112	2,163	63,000	2,163
2017-08-21	2,089	2,155	2,074	2,120	50,900	2,120
2017-08-18	2,001	2,178	1,920	2,070	79,700	2,070
2017-08-17	2,070	2,078	2,015	2,041	45,800	2,041
2017-08-16	1,977	2,088	1,977	2,082	57,600	2,082
2017-08-15	1,890	1,968	1,863	1,950	46,100	1,950
2017-08-14	1,850	1,856	1,801	1,835	38,700	1,835
2017-08-10	1,900	1,940	1,865	1,889	102,800	1,889
2017-08-09	1,957	2,137	1,888	1,981	174,400	1,981
2017-08-08	1,912	1,940	1,881	1,922	48,600	1,922
2017-08-07	2,066	2,066	1,920	1,925	82,800	1,925
2017-08-04	1,942	2,110	1,918	1,976	189,400	1,976
2017-08-03	1,926	2,024	1,907	1,950	168,000	1,950
2017-08-02	1,974	2,099	1,866	1,905	328,700	1,905
2017-08-01	2,155	2,165	1,850	1,925	663,400	1,925
2017-07-31	2,505	2,868	2,201	2,213	2,260,700	2,213
2017-07-28	2,017	2,514	1,936	2,373	1,375,900	2,373
2017-07-27	1,826	2,020	1,790	2,014	202,800	2,014
2017-07-26	1,814	1,924	1,783	1,846	83,100	1,846
2017-07-25	1,797	1,826	1,771	1,793	29,000	1,793
2017-07-24	1,762	1,970	1,751	1,810	330,600	1,810
2017-07-21	1,653	1,680	1,653	1,663	20,600	1,663
2017-07-20	1,671	1,700	1,667	1,667	7,500	1,667
2017-07-19	1,651	1,708	1,640	1,677	14,600	1,677
2017-07-18	1,720	1,720	1,661	1,673	25,700	1,673
2017-07-14	1,721	1,747	1,721	1,732	15,500	1,732
2017-07-13	1,846	1,859	1,740	1,752	43,900	1,752
2017-07-12	1,864	1,875	1,823	1,846	32,000	1,846
2017-07-11	1,864	1,950	1,765	1,824	167,800	1,824
2017-07-10	1,800	1,916	1,787	1,834	103,600	1,834
2017-07-07	1,635	1,886	1,629	1,810	318,100	1,810
2017-07-06	1,729	1,729	1,600	1,626	29,900	1,626
2017-07-05	1,592	1,771	1,590	1,738	72,000	1,738
2017-07-04	1,610	1,616	1,590	1,590	14,600	1,590
2017-07-03	1,606	1,615	1,603	1,606	5,900	1,606
2017-06-30	1,603	1,627	1,603	1,620	5,900	1,620
2017-06-29	1,627	1,657	1,625	1,640	5,200	1,640
2017-06-28	1,665	1,670	1,619	1,630	12,400	1,630
2017-06-27	1,690	1,690	1,654	1,665	5,100	1,665
2017-06-26	1,654	1,668	1,650	1,650	5,700	1,650
2017-06-23	1,657	1,670	1,646	1,646	8,800	1,646
2017-06-22	1,659	1,680	1,641	1,654	7,200	1,654
2017-06-21	1,670	1,681	1,635	1,657	5,100	1,657
2017-06-20	1,645	1,698	1,645	1,669	12,600	1,669
2017-06-19	1,616	1,649	1,616	1,641	4,300	1,641
2017-06-16	1,636	1,678	1,602	1,629	10,700	1,629
2017-06-15	1,707	1,713	1,637	1,637	31,300	1,637
2017-06-14	1,800	1,804	1,644	1,694	52,600	1,694
2017-06-13	1,807	1,809	1,783	1,797	14,400	1,797
2017-06-12	1,726	1,794	1,720	1,793	30,300	1,793
2017-06-09	1,719	1,740	1,719	1,731	10,300	1,731
2017-06-08	1,756	1,756	1,720	1,733	7,700	1,733
2017-06-07	1,690	1,760	1,684	1,750	10,800	1,750
2017-06-06	1,750	1,750	1,690	1,690	10,500	1,690
2017-06-05	1,703	1,749	1,693	1,740	13,800	1,740
2017-06-02	1,683	1,715	1,683	1,703	6,400	1,703
2017-06-01	1,677	1,725	1,677	1,690	9,300	1,690
2017-05-31	1,679	1,707	1,674	1,695	3,600	1,695
2017-05-30	1,700	1,720	1,670	1,698	8,200	1,698
2017-05-29	1,680	1,705	1,670	1,705	6,400	1,705
2017-05-26	1,713	1,722	1,676	1,680	19,500	1,680
2017-05-25	1,750	1,750	1,701	1,713	24,000	1,713
2017-05-24	1,647	1,670	1,625	1,670	21,000	1,670
2017-05-23	1,630	1,632	1,616	1,619	7,900	1,619
2017-05-22	1,641	1,641	1,613	1,623	8,300	1,623
2017-05-19	1,598	1,605	1,571	1,605	7,100	1,605
2017-05-18	1,575	1,580	1,562	1,570	12,200	1,570
2017-05-17	1,594	1,610	1,577	1,604	13,300	1,604
2017-05-16	1,629	1,632	1,590	1,594	13,800	1,594
2017-05-15	1,636	1,644	1,595	1,618	10,500	1,618
2017-05-12	1,677	1,691	1,621	1,636	29,400	1,636
2017-05-11	1,670	1,713	1,651	1,705	40,300	1,705
2017-05-10	1,665	2,000	1,658	1,748	295,800	1,748
2017-05-09	1,630	1,645	1,608	1,611	9,400	1,611
2017-05-08	1,630	1,649	1,625	1,630	19,200	1,630
2017-05-02	1,602	1,629	1,602	1,610	13,700	1,610
2017-05-01	1,578	1,601	1,570	1,597	8,700	1,597
2017-04-28	1,614	1,617	1,575	1,575	9,300	1,575
2017-04-27	1,582	1,596	1,560	1,595	22,200	1,595
2017-04-26	1,536	1,560	1,536	1,552	3,300	1,552
2017-04-25	1,502	1,528	1,502	1,528	5,800	1,528
2017-04-24	1,528	1,539	1,509	1,512	9,300	1,512
2017-04-21	1,567	1,568	1,549	1,556	4,000	1,556
2017-04-20	1,520	1,570	1,520	1,567	6,600	1,567
2017-04-19	1,491	1,560	1,465	1,543	12,900	1,543
2017-04-18	1,513	1,514	1,450	1,513	9,600	1,513
2017-04-17	1,393	1,550	1,393	1,498	16,100	1,498
2017-04-14	1,389	1,478	1,389	1,422	15,300	1,422
2017-04-13	1,365	1,441	1,364	1,419	12,700	1,419
2017-04-12	1,470	1,470	1,375	1,399	16,000	1,399
2017-04-11	1,478	1,487	1,478	1,482	3,200	1,482
2017-04-10	1,471	1,489	1,441	1,477	8,800	1,477
2017-04-07	1,401	1,468	1,401	1,462	16,900	1,462
2017-04-06	1,495	1,497	1,407	1,420	29,100	1,420
2017-04-05	1,506	1,547	1,500	1,535	9,700	1,535
2017-04-04	1,590	1,590	1,501	1,527	26,000	1,527
2017-04-03	1,600	1,617	1,587	1,589	6,800	1,589
2017-03-31	1,581	1,618	1,581	1,600	5,300	1,600
2017-03-30	1,590	1,630	1,590	1,601	5,200	1,601
2017-03-29	1,576	1,617	1,566	1,606	12,500	1,606
2017-03-28	1,548	1,599	1,548	1,553	5,800	1,553
2017-03-27	1,610	1,627	1,536	1,537	15,500	1,537
2017-03-24	1,628	1,629	1,604	1,607	7,500	1,607
2017-03-23	1,556	1,625	1,556	1,604	8,800	1,604
2017-03-22	1,629	1,629	1,560	1,566	11,100	1,566
2017-03-21	1,536	1,685	1,513	1,625	34,400	1,625
2017-03-17	1,585	1,585	1,555	1,560	25,300	1,560
2017-03-16	1,609	1,609	1,558	1,581	38,600	1,581
2017-03-15	1,670	1,705	1,609	1,609	28,500	1,609
2017-03-14	1,673	1,675	1,655	1,655	23,500	1,655
2017-03-13	1,715	1,715	1,687	1,687	22,300	1,687
2017-03-10	1,760	1,785	1,715	1,716	27,400	1,716
2017-03-09	1,735	1,739	1,719	1,720	10,400	1,720
2017-03-08	1,728	1,733	1,697	1,722	16,200	1,722
2017-03-07	1,748	1,748	1,685	1,689	47,900	1,689
2017-03-06	1,791	1,799	1,714	1,749	45,900	1,749
2017-03-03	1,843	1,843	1,794	1,795	16,800	1,795
2017-03-02	1,801	1,828	1,801	1,818	15,500	1,818
2017-03-01	1,776	1,798	1,776	1,790	7,200	1,790
2017-02-28	1,806	1,807	1,767	1,776	33,700	1,776
2017-02-27	1,861	1,863	1,812	1,813	38,300	1,813
2017-02-24	1,861	1,883	1,844	1,862	16,600	1,862
2017-02-23	1,840	1,875	1,834	1,875	26,800	1,875
2017-02-22	1,900	1,900	1,836	1,853	33,600	1,853
2017-02-21	1,915	1,926	1,889	1,898	18,600	1,898
2017-02-20	1,902	1,926	1,891	1,916	20,900	1,916
2017-02-17	1,902	1,920	1,891	1,891	18,400	1,891
2017-02-16	1,977	1,977	1,899	1,901	24,800	1,901
2017-02-15	1,934	1,948	1,896	1,947	49,000	1,947
2017-02-14	1,932	2,006	1,867	1,896	202,400	1,896
2017-02-13	2,174	2,188	2,147	2,172	18,600	2,172
2017-02-10	2,190	2,209	2,149	2,153	24,800	2,153
2017-02-09	2,189	2,222	2,162	2,190	37,800	2,190
2017-02-08	2,149	2,194	2,149	2,194	12,100	2,194
2017-02-07	2,135	2,166	2,120	2,143	7,600	2,143
2017-02-06	2,130	2,143	2,100	2,135	9,400	2,135
2017-02-03	2,117	2,152	2,050	2,113	21,100	2,113
2017-02-02	2,170	2,200	2,106	2,122	20,500	2,122
2017-02-01	2,200	2,200	2,115	2,149	17,900	2,149
2017-01-31	2,193	2,242	2,173	2,206	29,400	2,206
2017-01-30	2,127	2,221	2,127	2,193	36,200	2,193
2017-01-27	2,213	2,213	2,080	2,127	27,000	2,127
2017-01-26	2,219	2,230	2,172	2,211	22,000	2,211
2017-01-25	2,150	2,210	2,126	2,210	28,400	2,210
2017-01-24	2,119	2,136	2,103	2,126	9,200	2,126
2017-01-23	2,116	2,126	2,062	2,126	7,300	2,126
2017-01-20	2,097	2,110	2,065	2,066	8,500	2,066
2017-01-19	2,057	2,148	2,057	2,071	19,800	2,071
2017-01-18	2,060	2,068	2,021	2,045	17,300	2,045
2017-01-17	2,120	2,126	2,075	2,088	12,000	2,088
2017-01-16	2,174	2,177	2,110	2,124	12,000	2,124
2017-01-13	2,093	2,179	2,093	2,146	17,600	2,146
2017-01-12	2,073	2,219	2,073	2,143	30,100	2,143
2017-01-11	2,243	2,380	2,090	2,100	151,000	2,100
2017-01-10	2,199	2,240	2,165	2,206	82,000	2,206
2017-01-06	2,048	2,188	2,046	2,180	76,400	2,180
2017-01-05	1,959	2,215	1,946	2,098	190,300	2,098
2017-01-04	1,898	2,019	1,880	1,922	100,600	1,922

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31