1436 (株)GreenEnergy & Company の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	961	963	953	955	7,900	955
2021-12-29	967	975	956	969	12,400	969
2021-12-28	982	1,001	952	967	45,600	967
2021-12-27	982	982	945	952	20,000	952
2021-12-24	983	988	967	983	10,800	983
2021-12-23	998	1,000	982	983	18,100	983
2021-12-22	943	987	943	979	36,900	979
2021-12-21	969	969	916	937	62,900	937
2021-12-20	1,025	1,025	941	954	73,600	954
2021-12-17	1,056	1,072	1,040	1,040	29,400	1,040
2021-12-16	1,089	1,110	1,031	1,093	51,200	1,093
2021-12-15	1,100	1,104	1,040	1,071	80,700	1,071
2021-12-14	1,288	1,290	1,101	1,108	286,600	1,108
2021-12-13	1,036	1,120	1,012	1,093	75,300	1,093
2021-12-10	1,083	1,084	1,000	1,031	28,000	1,031
2021-12-09	1,067	1,105	1,044	1,080	26,700	1,080
2021-12-08	1,051	1,103	1,047	1,076	26,200	1,076
2021-12-07	1,008	1,035	985	1,021	23,800	1,021
2021-12-06	1,006	1,035	991	1,003	9,600	1,003
2021-12-03	971	1,050	965	1,011	27,300	1,011
2021-12-02	980	1,013	958	966	30,500	966
2021-12-01	1,000	1,035	950	1,010	30,500	1,010
2021-11-30	1,068	1,097	1,003	1,015	16,100	1,015
2021-11-29	1,090	1,109	1,014	1,052	57,100	1,052
2021-11-26	1,142	1,142	1,087	1,120	46,700	1,120
2021-11-25	1,151	1,299	1,087	1,161	210,500	1,161
2021-11-24	1,160	1,160	1,043	1,061	39,400	1,061
2021-11-22	1,027	1,132	1,027	1,130	46,900	1,130
2021-11-19	999	1,031	999	1,010	17,300	1,010
2021-11-18	991	995	991	992	6,400	992
2021-11-17	990	999	990	991	9,700	991
2021-11-16	986	997	981	995	7,900	995
2021-11-15	998	1,005	980	986	15,700	986
2021-11-12	986	1,006	984	990	9,000	990
2021-11-11	976	983	973	983	5,000	983
2021-11-10	984	989	976	977	14,300	977
2021-11-09	1,005	1,005	992	993	12,600	993
2021-11-08	1,015	1,016	1,003	1,010	5,200	1,010
2021-11-05	1,053	1,053	1,001	1,015	16,400	1,015
2021-11-04	1,061	1,065	1,037	1,042	13,000	1,042
2021-11-02	1,019	1,085	1,019	1,060	27,000	1,060
2021-11-01	1,008	1,014	1,001	1,006	4,200	1,006
2021-10-29	1,047	1,047	996	996	13,400	996
2021-10-28	1,021	1,041	1,010	1,034	7,900	1,034
2021-10-27	1,026	1,040	1,016	1,021	9,600	1,021
2021-10-26	1,031	1,031	1,013	1,018	10,800	1,018
2021-10-25	1,002	1,002	990	990	5,100	990
2021-10-22	981	1,019	981	1,002	10,900	1,002
2021-10-21	1,028	1,038	983	986	21,000	986
2021-10-20	1,091	1,099	1,026	1,028	22,600	1,028
2021-10-19	1,008	1,089	1,008	1,062	39,300	1,062
2021-10-18	982	1,007	982	993	8,800	993
2021-10-15	990	1,001	975	981	13,800	981
2021-10-14	981	993	978	990	9,500	990
2021-10-13	1,006	1,013	973	974	23,900	974
2021-10-12	1,030	1,051	1,002	1,012	14,200	1,012
2021-10-11	1,060	1,060	1,026	1,036	14,100	1,036
2021-10-08	1,045	1,073	1,038	1,044	10,500	1,044
2021-10-07	1,046	1,062	1,032	1,032	8,400	1,032
2021-10-06	1,030	1,090	1,025	1,036	21,100	1,036
2021-10-05	1,060	1,069	1,001	1,020	32,900	1,020
2021-10-04	1,166	1,185	1,065	1,078	29,200	1,078
2021-10-01	1,130	1,149	1,100	1,119	29,600	1,119
2021-09-30	1,156	1,245	1,144	1,155	103,400	1,155
2021-09-29	1,040	1,318	1,037	1,190	484,800	1,190
2021-09-28	1,087	1,091	1,039	1,051	21,000	1,051
2021-09-27	1,119	1,131	1,050	1,087	59,500	1,087
2021-09-24	1,085	1,116	1,037	1,100	80,100	1,100
2021-09-22	1,153	1,169	1,051	1,056	75,700	1,056
2021-09-21	1,177	1,185	1,135	1,153	65,400	1,153
2021-09-17	1,243	1,283	1,180	1,220	124,100	1,220
2021-09-16	1,400	1,400	1,203	1,308	204,100	1,308
2021-09-15	1,375	1,545	1,351	1,450	645,200	1,450
2021-09-14	1,315	1,315	1,315	1,315	40,800	1,315
2021-09-13	970	1,019	944	1,015	56,400	1,015
2021-09-10	934	980	928	964	25,500	964
2021-09-09	962	974	928	935	25,900	935
2021-09-08	922	962	921	962	33,800	962
2021-09-07	917	995	897	907	86,000	907
2021-09-06	846	969	839	872	62,000	872
2021-09-03	832	839	832	832	3,000	832
2021-09-02	835	841	828	832	9,700	832
2021-09-01	852	853	837	839	3,300	839
2021-08-31	855	855	837	852	4,700	852
2021-08-30	847	858	846	855	2,700	855
2021-08-27	852	862	847	847	2,900	847
2021-08-26	849	864	846	851	7,200	851
2021-08-25	841	864	841	864	2,600	864
2021-08-24	847	854	837	849	3,800	849
2021-08-23	833	848	833	847	3,300	847
2021-08-20	834	859	834	836	2,400	836
2021-08-19	842	865	832	832	5,400	832
2021-08-18	850	856	841	856	5,900	856
2021-08-17	862	889	852	852	6,600	852
2021-08-16	870	878	860	865	6,700	865
2021-08-13	891	893	867	870	4,500	870
2021-08-12	875	904	871	883	5,000	883
2021-08-11	862	901	862	890	11,200	890
2021-08-10	852	866	852	862	3,000	862
2021-08-06	862	865	852	852	4,900	852
2021-08-05	876	888	862	866	5,100	866
2021-08-04	892	892	875	884	2,300	884
2021-08-03	891	891	883	883	900	883
2021-08-02	886	895	883	891	3,600	891
2021-07-30	879	879	876	878	800	878
2021-07-29	880	887	874	874	7,000	874
2021-07-28	894	894	881	890	4,300	890
2021-07-27	891	891	880	880	3,800	880
2021-07-26	884	887	880	880	5,500	880
2021-07-21	888	891	876	879	3,700	879
2021-07-20	870	893	864	878	9,100	878
2021-07-19	935	935	875	900	21,300	900
2021-07-16	950	975	928	955	58,900	955
2021-07-15	920	928	907	921	8,700	921
2021-07-14	912	915	904	915	3,000	915
2021-07-13	877	910	877	910	12,200	910
2021-07-12	859	884	859	874	2,900	874
2021-07-09	860	861	851	861	6,500	861
2021-07-08	879	886	872	875	4,600	875
2021-07-07	896	896	888	888	5,400	888
2021-07-06	906	906	895	897	5,600	897
2021-07-05	924	924	898	904	10,100	904
2021-07-02	922	922	916	916	5,100	916
2021-07-01	936	936	914	922	8,200	922
2021-06-30	936	942	921	923	23,800	923
2021-06-29	926	935	909	930	49,600	930
2021-06-28	911	918	895	912	14,100	912
2021-06-25	870	907	866	905	17,600	905
2021-06-24	880	887	871	875	5,300	875
2021-06-23	880	889	874	880	4,200	880
2021-06-22	865	886	864	872	9,400	872
2021-06-21	885	888	857	864	31,400	864
2021-06-18	920	920	900	901	29,300	901
2021-06-17	928	928	911	917	21,900	917
2021-06-16	951	958	928	936	46,800	936
2021-06-15	945	964	937	958	64,400	958
2021-06-14	965	1,050	946	1,050	84,000	1,050
2021-06-11	970	970	950	950	13,500	950
2021-06-10	938	955	929	955	17,200	955
2021-06-09	938	942	928	937	9,300	937
2021-06-08	930	944	924	938	16,700	938
2021-06-07	932	933	922	931	4,100	931
2021-06-04	930	945	922	930	18,300	930
2021-06-03	933	937	918	927	8,400	927
2021-06-02	939	940	930	933	6,600	933
2021-06-01	952	955	935	943	3,400	943
2021-05-31	964	964	938	947	6,300	947
2021-05-28	955	958	944	949	2,700	949
2021-05-27	949	955	936	945	9,200	945
2021-05-26	937	950	933	949	6,900	949
2021-05-25	957	972	936	937	16,000	937
2021-05-24	970	990	945	948	15,000	948
2021-05-21	958	981	954	955	25,700	955
2021-05-20	930	943	929	943	16,900	943
2021-05-19	915	942	905	917	15,400	917
2021-05-18	908	946	890	930	34,000	930
2021-05-17	947	947	911	916	14,000	916
2021-05-14	944	948	930	932	10,700	932
2021-05-13	911	938	911	921	14,000	921
2021-05-12	976	984	913	925	23,900	925
2021-05-11	1,025	1,025	937	961	63,700	961
2021-05-10	1,061	1,075	1,036	1,036	16,100	1,036
2021-05-07	1,069	1,073	1,061	1,062	10,000	1,062
2021-05-06	1,107	1,107	1,051	1,069	27,300	1,069
2021-04-30	1,140	1,144	1,070	1,106	43,400	1,106
2021-04-28	1,195	1,201	1,134	1,138	41,200	1,138
2021-04-27	1,261	1,261	1,214	1,214	22,600	1,214
2021-04-26	1,300	1,355	1,243	1,265	57,100	1,265
2021-04-23	1,278	1,295	1,252	1,285	46,000	1,285
2021-04-22	1,251	1,270	1,216	1,248	34,600	1,248
2021-04-21	1,205	1,263	1,154	1,242	37,800	1,242
2021-04-20	1,219	1,229	1,208	1,211	13,900	1,211
2021-04-19	1,221	1,306	1,221	1,249	75,800	1,249
2021-04-16	1,157	1,179	1,157	1,174	5,500	1,174
2021-04-15	1,151	1,177	1,131	1,155	12,500	1,155
2021-04-14	1,157	1,159	1,141	1,157	9,200	1,157
2021-04-13	1,176	1,176	1,152	1,158	3,600	1,158
2021-04-12	1,169	1,174	1,158	1,160	9,000	1,160
2021-04-09	1,166	1,176	1,155	1,169	4,200	1,169
2021-04-08	1,185	1,185	1,163	1,163	3,400	1,163
2021-04-07	1,163	1,196	1,163	1,178	10,800	1,178
2021-04-06	1,179	1,187	1,159	1,163	7,600	1,163
2021-04-05	1,187	1,200	1,168	1,174	14,000	1,174
2021-04-02	1,198	1,200	1,183	1,189	7,300	1,189
2021-04-01	1,199	1,220	1,187	1,194	13,800	1,194
2021-03-31	1,182	1,193	1,163	1,190	8,600	1,190
2021-03-30	1,137	1,173	1,125	1,169	4,300	1,169
2021-03-29	1,173	1,173	1,137	1,137	6,100	1,137
2021-03-26	1,168	1,168	1,127	1,143	15,000	1,143
2021-03-25	1,121	1,180	1,110	1,158	18,900	1,158
2021-03-24	1,180	1,181	1,110	1,131	23,400	1,131
2021-03-23	1,188	1,203	1,181	1,181	11,600	1,181
2021-03-22	1,230	1,230	1,182	1,194	19,600	1,194
2021-03-19	1,195	1,211	1,190	1,211	19,600	1,211
2021-03-18	1,275	1,275	1,187	1,216	46,400	1,216
2021-03-17	1,274	1,278	1,253	1,265	25,300	1,265
2021-03-16	1,256	1,327	1,255	1,277	92,300	1,277
2021-03-15	1,350	1,434	1,305	1,406	71,400	1,406
2021-03-12	1,318	1,350	1,292	1,327	22,200	1,327
2021-03-11	1,282	1,316	1,255	1,312	15,500	1,312
2021-03-10	1,280	1,280	1,246	1,252	4,700	1,252
2021-03-09	1,288	1,288	1,225	1,254	10,600	1,254
2021-03-08	1,201	1,266	1,174	1,265	18,100	1,265
2021-03-05	1,186	1,211	1,121	1,190	18,100	1,190
2021-03-04	1,197	1,210	1,171	1,186	7,800	1,186
2021-03-03	1,211	1,222	1,177	1,198	7,600	1,198
2021-03-02	1,223	1,241	1,171	1,202	10,500	1,202
2021-03-01	1,194	1,216	1,162	1,211	9,700	1,211
2021-02-26	1,169	1,193	1,130	1,160	18,700	1,160
2021-02-25	1,249	1,249	1,184	1,205	16,100	1,205
2021-02-24	1,287	1,297	1,215	1,222	19,700	1,222
2021-02-22	1,275	1,320	1,275	1,287	15,700	1,287
2021-02-19	1,317	1,329	1,182	1,265	40,800	1,265
2021-02-18	1,314	1,350	1,314	1,319	9,800	1,319
2021-02-17	1,355	1,356	1,290	1,311	23,300	1,311
2021-02-16	1,277	1,346	1,277	1,335	22,400	1,335
2021-02-15	1,293	1,293	1,245	1,268	11,800	1,268
2021-02-12	1,293	1,308	1,269	1,293	19,300	1,293
2021-02-10	1,298	1,307	1,290	1,295	9,600	1,295
2021-02-09	1,316	1,326	1,290	1,301	14,400	1,301
2021-02-08	1,333	1,348	1,311	1,315	16,700	1,315
2021-02-05	1,370	1,370	1,312	1,335	19,200	1,335
2021-02-04	1,380	1,391	1,335	1,350	12,300	1,350
2021-02-03	1,371	1,410	1,346	1,359	31,000	1,359
2021-02-02	1,305	1,399	1,300	1,391	31,100	1,391
2021-02-01	1,242	1,309	1,221	1,273	23,300	1,273
2021-01-29	1,311	1,338	1,238	1,272	44,400	1,272
2021-01-28	1,303	1,344	1,277	1,311	33,000	1,311
2021-01-27	1,383	1,407	1,350	1,350	28,400	1,350
2021-01-26	1,450	1,463	1,360	1,383	49,600	1,383
2021-01-25	1,435	1,485	1,428	1,480	19,400	1,480
2021-01-22	1,451	1,473	1,420	1,444	21,100	1,444
2021-01-21	1,491	1,491	1,426	1,473	27,100	1,473
2021-01-20	1,520	1,575	1,455	1,485	47,700	1,485
2021-01-19	1,509	1,538	1,470	1,496	50,900	1,496
2021-01-18	1,425	1,548	1,405	1,542	74,900	1,542
2021-01-15	1,457	1,480	1,383	1,420	37,500	1,420
2021-01-14	1,521	1,528	1,433	1,455	63,000	1,455
2021-01-13	1,585	1,599	1,497	1,512	54,800	1,512
2021-01-12	1,584	1,592	1,481	1,545	70,100	1,545
2021-01-08	1,676	1,695	1,581	1,592	99,500	1,592
2021-01-07	1,590	1,701	1,556	1,643	181,100	1,643
2021-01-06	1,610	1,675	1,511	1,516	133,600	1,516
2021-01-05	1,634	1,814	1,521	1,631	278,700	1,631
2021-01-04	1,430	1,670	1,400	1,635	268,100	1,635

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