7533 (株)グリーンクロス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 639 | 640 | 639 | 640 | 2,000 | 320 |
| 2005-12-29 | 639 | 639 | 632 | 633 | 3,000 | 316.50 |
| 2005-12-28 | 631 | 635 | 631 | 635 | 3,000 | 317.50 |
| 2005-12-27 | 631 | 640 | 626 | 640 | 8,000 | 320 |
| 2005-12-26 | 641 | 641 | 630 | 631 | 8,000 | 315.50 |
| 2005-12-21 | 615 | 615 | 610 | 610 | 4,000 | 305 |
| 2005-12-20 | 600 | 610 | 600 | 610 | 3,000 | 305 |
| 2005-12-19 | 600 | 600 | 600 | 600 | 8,000 | 300 |
| 2005-12-16 | 590 | 600 | 581 | 600 | 7,000 | 300 |
| 2005-12-15 | 580 | 580 | 580 | 580 | 20,000 | 290 |
| 2005-12-14 | 596 | 605 | 596 | 600 | 6,000 | 300 |
| 2005-12-12 | 601 | 601 | 600 | 600 | 5,000 | 300 |
| 2005-12-09 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2005-12-08 | 610 | 610 | 600 | 600 | 2,000 | 300 |
| 2005-12-07 | 610 | 620 | 610 | 610 | 16,000 | 305 |
| 2005-12-06 | 593 | 600 | 593 | 600 | 13,000 | 300 |
| 2005-12-05 | 580 | 590 | 580 | 590 | 10,000 | 295 |
| 2005-12-02 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2005-12-01 | 580 | 580 | 580 | 580 | 3,000 | 290 |
| 2005-11-30 | 580 | 580 | 570 | 570 | 2,000 | 285 |
| 2005-11-29 | 575 | 580 | 575 | 580 | 3,000 | 290 |
| 2005-11-28 | 570 | 580 | 570 | 580 | 6,000 | 290 |
| 2005-11-25 | 561 | 561 | 561 | 561 | 2,000 | 280.50 |
| 2005-11-24 | 571 | 571 | 570 | 570 | 4,000 | 285 |
| 2005-11-22 | 570 | 570 | 570 | 570 | 3,000 | 285 |
| 2005-11-21 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2005-11-18 | 569 | 569 | 569 | 569 | 1,000 | 284.50 |
| 2005-11-16 | 551 | 552 | 551 | 552 | 3,000 | 276 |
| 2005-11-15 | 552 | 552 | 552 | 552 | 3,000 | 276 |
| 2005-11-11 | 569 | 569 | 569 | 569 | 1,000 | 284.50 |
| 2005-11-10 | 569 | 569 | 569 | 569 | 1,000 | 284.50 |
| 2005-11-09 | 570 | 570 | 569 | 569 | 9,000 | 284.50 |
| 2005-11-08 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2005-11-04 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2005-11-01 | 550 | 550 | 550 | 550 | 8,000 | 275 |
| 2005-10-31 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2005-10-28 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2005-10-27 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2005-10-26 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2005-10-25 | 550 | 550 | 550 | 550 | 5,000 | 275 |
| 2005-10-24 | 549 | 550 | 549 | 550 | 3,000 | 275 |
| 2005-10-21 | 546 | 546 | 546 | 546 | 3,000 | 273 |
| 2005-10-18 | 536 | 545 | 535 | 545 | 4,000 | 272.50 |
| 2005-10-13 | 536 | 536 | 536 | 536 | 2,000 | 268 |
| 2005-10-11 | 535 | 540 | 535 | 535 | 4,000 | 267.50 |
| 2005-10-06 | 545 | 545 | 545 | 545 | 2,000 | 272.50 |
| 2005-10-05 | 545 | 545 | 545 | 545 | 1,000 | 272.50 |
| 2005-10-04 | 551 | 551 | 545 | 545 | 4,000 | 272.50 |
| 2005-10-03 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 2005-09-30 | 557 | 557 | 550 | 550 | 6,000 | 275 |
| 2005-09-29 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2005-09-28 | 560 | 560 | 557 | 560 | 3,000 | 280 |
| 2005-09-27 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2005-09-26 | 530 | 552 | 530 | 545 | 10,000 | 272.50 |
| 2005-09-22 | 530 | 530 | 529 | 530 | 6,000 | 265 |
| 2005-09-21 | 525 | 529 | 525 | 529 | 8,000 | 264.50 |
| 2005-09-20 | 520 | 530 | 520 | 520 | 13,000 | 260 |
| 2005-09-16 | 516 | 516 | 516 | 516 | 1,000 | 258 |
| 2005-09-15 | 515 | 515 | 515 | 515 | 2,000 | 257.50 |
| 2005-09-14 | 507 | 507 | 507 | 507 | 3,000 | 253.50 |
| 2005-09-13 | 506 | 506 | 506 | 506 | 1,000 | 253 |
| 2005-09-12 | 506 | 506 | 506 | 506 | 2,000 | 253 |
| 2005-09-08 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2005-09-07 | 520 | 520 | 520 | 520 | 3,000 | 260 |
| 2005-09-06 | 509 | 510 | 509 | 510 | 6,000 | 255 |
| 2005-09-05 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2005-09-02 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2005-08-26 | 505 | 505 | 502 | 502 | 5,000 | 251 |
| 2005-08-25 | 505 | 505 | 505 | 505 | 9,000 | 252.50 |
| 2005-08-24 | 505 | 505 | 505 | 505 | 3,000 | 252.50 |
| 2005-08-22 | 505 | 508 | 505 | 505 | 9,000 | 252.50 |
| 2005-08-19 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2005-08-18 | 505 | 505 | 503 | 503 | 5,000 | 251.50 |
| 2005-08-17 | 506 | 506 | 505 | 505 | 5,000 | 252.50 |
| 2005-08-16 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2005-08-15 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2005-08-12 | 505 | 505 | 505 | 505 | 3,000 | 252.50 |
| 2005-08-11 | 505 | 505 | 505 | 505 | 2,000 | 252.50 |
| 2005-08-10 | 506 | 506 | 505 | 505 | 4,000 | 252.50 |
| 2005-08-08 | 506 | 506 | 506 | 506 | 1,000 | 253 |
| 2005-08-04 | 507 | 507 | 507 | 507 | 1,000 | 253.50 |
| 2005-08-03 | 508 | 509 | 508 | 509 | 2,000 | 254.50 |
| 2005-08-02 | 506 | 507 | 505 | 507 | 6,000 | 253.50 |
| 2005-08-01 | 506 | 506 | 505 | 506 | 6,000 | 253 |
| 2005-07-29 | 505 | 505 | 505 | 505 | 8,000 | 252.50 |
| 2005-07-28 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2005-07-26 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2005-07-25 | 505 | 505 | 505 | 505 | 2,000 | 252.50 |
| 2005-07-20 | 505 | 505 | 505 | 505 | 5,000 | 252.50 |
| 2005-07-19 | 502 | 505 | 502 | 505 | 4,000 | 252.50 |
| 2005-07-15 | 500 | 501 | 500 | 501 | 4,000 | 250.50 |
| 2005-07-14 | 497 | 500 | 497 | 500 | 3,000 | 250 |
| 2005-07-13 | 495 | 495 | 490 | 495 | 4,000 | 247.50 |
| 2005-07-12 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2005-07-11 | 492 | 495 | 490 | 495 | 8,000 | 247.50 |
| 2005-07-08 | 491 | 491 | 491 | 491 | 1,000 | 245.50 |
| 2005-07-07 | 491 | 491 | 490 | 490 | 3,000 | 245 |
| 2005-07-06 | 488 | 488 | 488 | 488 | 1,000 | 244 |
| 2005-07-05 | 485 | 486 | 485 | 486 | 3,000 | 243 |
| 2005-07-04 | 495 | 500 | 495 | 500 | 14,000 | 250 |
| 2005-07-01 | 488 | 495 | 488 | 495 | 4,000 | 247.50 |
| 2005-06-30 | 486 | 488 | 486 | 488 | 4,000 | 244 |
| 2005-06-29 | 484 | 485 | 484 | 485 | 2,000 | 242.50 |
| 2005-06-28 | 475 | 480 | 474 | 480 | 10,000 | 240 |
| 2005-06-27 | 460 | 470 | 460 | 470 | 13,000 | 235 |
| 2005-06-24 | 458 | 460 | 458 | 460 | 3,000 | 230 |
| 2005-06-22 | 460 | 460 | 455 | 455 | 4,000 | 227.50 |
| 2005-06-21 | 455 | 460 | 455 | 460 | 2,000 | 230 |
| 2005-06-20 | 455 | 455 | 455 | 455 | 2,000 | 227.50 |
| 2005-06-17 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2005-06-14 | 455 | 455 | 455 | 455 | 2,000 | 227.50 |
| 2005-06-09 | 456 | 456 | 456 | 456 | 2,000 | 228 |
| 2005-06-08 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2005-06-06 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2005-05-30 | 449 | 449 | 449 | 449 | 1,000 | 224.50 |
| 2005-05-27 | 434 | 434 | 434 | 434 | 4,000 | 217 |
| 2005-05-26 | 434 | 434 | 434 | 434 | 2,000 | 217 |
| 2005-05-25 | 434 | 434 | 434 | 434 | 2,000 | 217 |
| 2005-05-24 | 431 | 431 | 431 | 431 | 1,000 | 215.50 |
| 2005-05-23 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2005-05-20 | 440 | 440 | 430 | 430 | 10,000 | 215 |
| 2005-05-19 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2005-05-17 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2005-05-12 | 450 | 450 | 450 | 450 | 4,000 | 225 |
| 2005-05-11 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2005-05-10 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2005-05-09 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2005-04-27 | 441 | 441 | 438 | 438 | 5,000 | 219 |
| 2005-04-26 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2005-04-25 | 447 | 451 | 433 | 433 | 25,000 | 216.50 |
| 2005-04-22 | 480 | 484 | 477 | 477 | 11,000 | 238.50 |
| 2005-04-21 | 475 | 480 | 471 | 480 | 9,000 | 240 |
| 2005-04-20 | 469 | 475 | 469 | 475 | 4,000 | 237.50 |
| 2005-04-19 | 475 | 475 | 465 | 465 | 7,000 | 232.50 |
| 2005-04-18 | 480 | 480 | 460 | 475 | 12,000 | 237.50 |
| 2005-04-15 | 490 | 490 | 488 | 490 | 4,000 | 245 |
| 2005-04-14 | 489 | 490 | 489 | 490 | 2,000 | 245 |
| 2005-04-13 | 500 | 500 | 488 | 488 | 26,000 | 244 |
| 2005-04-12 | 502 | 502 | 500 | 500 | 10,000 | 250 |
| 2005-04-11 | 505 | 505 | 504 | 504 | 6,000 | 252 |
| 2005-04-08 | 503 | 505 | 503 | 505 | 6,000 | 252.50 |
| 2005-04-07 | 500 | 503 | 500 | 503 | 2,000 | 251.50 |
| 2005-04-06 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2005-04-05 | 500 | 502 | 500 | 500 | 5,000 | 250 |
| 2005-04-04 | 517 | 517 | 510 | 510 | 6,000 | 255 |
| 2005-04-01 | 520 | 520 | 518 | 518 | 5,000 | 259 |
| 2005-03-31 | 519 | 520 | 519 | 520 | 3,000 | 260 |
| 2005-03-29 | 515 | 517 | 515 | 517 | 7,000 | 258.50 |
| 2005-03-28 | 511 | 517 | 511 | 515 | 7,000 | 257.50 |
| 2005-03-25 | 500 | 501 | 500 | 501 | 5,000 | 250.50 |
| 2005-03-24 | 512 | 513 | 500 | 513 | 7,000 | 256.50 |
| 2005-03-23 | 505 | 513 | 500 | 513 | 27,000 | 256.50 |
| 2005-03-22 | 510 | 515 | 500 | 500 | 8,000 | 250 |
| 2005-03-18 | 487 | 490 | 487 | 490 | 7,000 | 245 |
| 2005-03-16 | 482 | 482 | 482 | 482 | 1,000 | 241 |
| 2005-03-15 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 2005-03-14 | 482 | 486 | 482 | 486 | 12,000 | 243 |
| 2005-03-11 | 472 | 477 | 472 | 477 | 7,000 | 238.50 |
| 2005-03-10 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2005-03-09 | 465 | 470 | 465 | 470 | 9,000 | 235 |
| 2005-03-08 | 459 | 461 | 459 | 461 | 6,000 | 230.50 |
| 2005-03-07 | 455 | 456 | 455 | 456 | 5,000 | 228 |
| 2005-03-04 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2005-03-03 | 455 | 455 | 455 | 455 | 5,000 | 227.50 |
| 2005-02-28 | 443 | 450 | 443 | 450 | 6,000 | 225 |
| 2005-02-25 | 440 | 443 | 440 | 443 | 13,000 | 221.50 |
| 2005-02-24 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2005-02-22 | 436 | 436 | 436 | 436 | 2,000 | 218 |
| 2005-02-18 | 444 | 444 | 435 | 435 | 4,000 | 217.50 |
| 2005-02-17 | 444 | 444 | 443 | 443 | 3,000 | 221.50 |
| 2005-02-16 | 447 | 450 | 444 | 444 | 6,000 | 222 |
| 2005-02-15 | 443 | 446 | 443 | 446 | 2,000 | 223 |
| 2005-02-14 | 439 | 439 | 439 | 439 | 1,000 | 219.50 |
| 2005-02-10 | 439 | 439 | 439 | 439 | 4,000 | 219.50 |
| 2005-02-09 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2005-02-08 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2005-02-07 | 440 | 440 | 439 | 440 | 7,000 | 220 |
| 2005-02-04 | 436 | 436 | 436 | 436 | 1,000 | 218 |
| 2005-02-02 | 429 | 429 | 429 | 429 | 1,000 | 214.50 |
| 2005-01-25 | 428 | 428 | 428 | 428 | 4,000 | 214 |
| 2005-01-24 | 430 | 430 | 428 | 428 | 5,000 | 214 |
| 2005-01-21 | 428 | 428 | 428 | 428 | 1,000 | 214 |
| 2005-01-19 | 437 | 437 | 437 | 437 | 3,000 | 218.50 |
| 2005-01-18 | 428 | 428 | 428 | 428 | 1,000 | 214 |
| 2005-01-17 | 421 | 421 | 421 | 421 | 1,000 | 210.50 |
| 2005-01-14 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2005-01-13 | 420 | 423 | 420 | 423 | 5,000 | 211.50 |
| 2005-01-11 | 417 | 417 | 417 | 417 | 1,000 | 208.50 |
| 2005-01-07 | 418 | 418 | 416 | 416 | 7,000 | 208 |
| 2005-01-06 | 421 | 421 | 417 | 417 | 9,000 | 208.50 |
| 2005-01-05 | 415 | 420 | 415 | 420 | 15,000 | 210 |
| 2005-01-04 | 412 | 412 | 412 | 412 | 2,000 | 206 |
分割・併合履歴 ： [2018-10-29]1株→2株
