3632 グリー(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,0631,0631,0211,0333,418,9001,033
2010-12-291,0721,0871,0631,0691,762,4001,069
2010-12-281,0671,0761,0611,0611,445,0001,061
2010-12-271,0851,0921,0691,0722,265,0001,072
2010-12-241,0601,0951,0601,0892,845,4001,089
2010-12-221,0971,0981,0581,0664,813,6001,066
2010-12-211,1401,1421,1051,1074,394,0001,107
2010-12-201,1191,1391,1021,1238,428,9001,123
2010-12-171,0831,0981,0681,0985,553,2001,098
2010-12-161,0681,1101,0661,0978,178,5001,097
2010-12-151,0471,0641,0461,0552,933,3001,055
2010-12-141,0551,0551,0401,0442,374,3001,044
2010-12-131,0401,0601,0241,0542,789,8001,054
2010-12-101,0471,0471,0321,0332,311,5001,033
2010-12-091,0851,0861,0271,0475,109,2001,047
2010-12-081,0491,1101,0461,07012,822,5001,070
2010-12-071,0501,0581,0331,0453,145,9001,045
2010-12-061,0331,0551,0231,0545,251,1001,054
2010-12-031,0161,0251,0091,0242,557,7001,024
2010-12-021,0181,0191,0021,0132,289,8001,013
2010-12-011,0081,0149951,0132,234,3001,013
2010-11-301,0091,0269861,0208,878,3001,020
2010-11-299991,0099941,0003,517,9001,000
2010-11-261,0361,0459921,0015,371,2001,001
2010-11-251,0671,0681,0341,0473,794,9001,047
2010-11-241,0101,0681,0011,0566,054,4001,056
2010-11-221,0161,0461,0151,0404,822,1001,040
2010-11-199851,0199781,0046,502,3001,004
2010-11-189709719519633,365,700963
2010-11-179759899729741,843,500974
2010-11-169869949719902,224,900990
2010-11-151,0021,0059749862,877,000986
2010-11-129741,0199589936,722,400993
2010-11-119759879619768,433,400976
2010-11-109279339129302,684,800930
2010-11-099699699109146,352,100914
2010-11-089719789639712,730,500971
2010-11-059419719329566,220,000956
2010-11-049109289019177,815,500917
2010-11-0298799887588217,496,500882
2010-11-011,0411,0901,0161,0774,012,2001,077
2010-10-291,0781,0901,0051,0163,605,7001,016
2010-10-281,0371,0921,0361,0754,025,7001,075
2010-10-271,0021,0509811,0474,613,2001,047
2010-10-261,0181,0431,0001,0084,253,9001,008
2010-10-251,0541,0801,0211,0233,564,6001,023
2010-10-221,0991,1051,0721,0772,406,5001,077
2010-10-211,1501,1571,0841,0902,918,5001,090
2010-10-201,1271,1481,1101,1411,764,7001,141
2010-10-191,1831,1941,1351,1463,038,7001,146
2010-10-181,1301,1781,1261,1782,638,7001,178
2010-10-151,1311,1331,1001,1242,192,1001,124
2010-10-141,1311,1701,1121,1183,794,5001,118
2010-10-131,1801,1831,0901,1246,468,6001,124
2010-10-121,2361,2451,1861,1881,931,2001,188
2010-10-081,2501,2561,2231,2262,199,9001,226
2010-10-071,2771,3071,2561,2642,871,9001,264
2010-10-061,2901,2961,2501,2543,540,4001,254
2010-10-051,3651,3651,2841,3003,033,8001,300
2010-10-041,3901,3901,3571,3691,383,3001,369
2010-10-011,3781,3811,3621,3751,232,4001,375
2010-09-301,3731,4011,3501,3573,206,4001,357
2010-09-291,3271,3821,3201,3732,612,5001,373
2010-09-281,3801,3861,3461,3492,234,1001,349
2010-09-276,8906,9406,8206,850559,9001,370
2010-09-247,0007,0806,7506,790806,1001,358
2010-09-227,1007,1306,9506,960656,0001,392
2010-09-217,0407,1707,0307,1601,018,3001,432
2010-09-176,8706,9906,8206,950976,0001,390
2010-09-166,9006,9306,7906,830377,3001,366
2010-09-156,9307,0506,7906,9001,057,4001,380
2010-09-146,6706,9106,6406,8801,388,0001,376
2010-09-136,4206,6506,3806,640653,3001,328
2010-09-106,4506,4706,3306,410399,4001,282
2010-09-096,4806,5506,3806,420550,0001,284
2010-09-086,3806,5006,3606,470640,1001,294
2010-09-076,4206,4406,3106,350312,4001,270
2010-09-066,5006,5306,4406,460365,1001,292
2010-09-036,3006,4406,2806,430430,2001,286
2010-09-026,4006,4206,2006,280313,2001,256
2010-09-016,2506,3306,2106,300552,9001,260
2010-08-316,2506,3406,1606,190597,8001,238
2010-08-306,3506,3906,2306,280473,8001,256
2010-08-276,3306,3606,2306,290524,5001,258
2010-08-266,4906,5306,3606,380338,1001,276
2010-08-256,4506,5806,3906,450328,2001,290
2010-08-246,5606,6306,4506,540354,1001,308
2010-08-236,4206,6506,3906,590545,3001,318
2010-08-206,7706,7806,5206,540653,6001,308
2010-08-196,8306,9106,7506,830553,6001,366
2010-08-186,9306,9706,8606,890630,2001,378
2010-08-176,7706,8906,6906,870802,6001,374
2010-08-166,7106,8306,6206,7401,676,9001,348
2010-08-136,2606,4306,1206,340618,0001,268
2010-08-126,2906,2906,0806,170686,5001,234
2010-08-116,5106,5906,4206,460322,0001,292
2010-08-106,6406,6906,5206,560500,2001,312
2010-08-096,3506,6306,3206,580470,2001,316
2010-08-066,3906,4406,1806,400751,4001,280
2010-08-056,6006,6406,4506,520495,1001,304
2010-08-046,7806,7806,4806,480861,3001,296
2010-08-037,2107,2606,7506,780835,8001,356
2010-08-027,1007,3707,0707,130565,1001,426
2010-07-307,1607,1907,0707,090458,4001,418
2010-07-297,0507,2307,0407,170623,3001,434
2010-07-287,0907,1806,9707,110509,9001,422
2010-07-277,3007,3307,0207,060618,5001,412
2010-07-267,0007,2207,0007,190764,8001,438
2010-07-236,6506,9406,5906,9001,418,5001,380
2010-07-226,6206,6506,3406,400596,2001,280
2010-07-216,5006,6806,4706,6601,096,9001,332
2010-07-206,2006,4906,1806,360407,3001,272
2010-07-166,3606,4506,1806,300452,6001,260
2010-07-156,5006,5206,3106,400696,8001,280
2010-07-146,2006,5106,1206,4701,203,6001,294
2010-07-136,2106,3406,0806,110942,3001,222
2010-07-126,2206,2305,9006,2001,983,3001,240
2010-07-096,4306,7106,2506,2701,669,2001,254
2010-07-087,2007,2406,4306,5301,671,0001,306
2010-07-077,3707,3806,9707,000728,8001,400
2010-07-067,3507,4207,1607,350458,0001,470
2010-07-057,4907,5507,2307,350872,9001,470
2010-07-027,0507,3106,9507,2701,036,9001,454
2010-07-016,9907,2906,8506,860670,1001,372
2010-06-306,9207,1906,6807,1201,186,2001,424
2010-06-297,4507,5507,0107,1501,479,2001,430
2010-06-287,8007,9007,4607,480899,3001,496
2010-06-257,4707,8407,4707,7201,336,0001,544
2010-06-247,3007,6507,3007,570688,6001,514
2010-06-237,3407,4007,2607,310615,0001,462
2010-06-227,5107,7207,4007,4801,041,7001,496
2010-06-217,2707,7707,2507,6401,365,6001,528
2010-06-187,3507,4207,2207,260649,4001,452
2010-06-177,1107,3507,0207,340838,7001,468
2010-06-167,0007,2106,9807,170822,7001,434
2010-06-156,9006,9606,6906,910749,1001,382
2010-06-146,7106,9106,6506,890524,3001,378
2010-06-116,7906,8206,5806,610312,9001,322
2010-06-106,6606,7506,4806,690448,0001,338
2010-06-096,9306,9906,5706,660770,7001,332
2010-06-086,7507,0506,5806,910807,7001,382
2010-06-077,0007,2306,8106,820943,3001,364
2010-06-046,8007,1406,8007,140813,9001,428
2010-06-036,8706,9106,7306,760587,8001,352
2010-06-026,7507,0006,5806,7702,062,1001,354
2010-06-016,2106,4806,1606,4501,315,7001,290
2010-05-315,9706,2405,9706,140946,3001,228
2010-05-285,9506,0005,7105,770373,3001,154
2010-05-275,6005,9005,5205,850347,7001,170
2010-05-265,6905,6905,3405,570466,4001,114
2010-05-255,8205,8705,4905,490384,5001,098
2010-05-245,9005,9105,6205,840478,0001,168
2010-05-215,9105,9605,7805,840941,9001,168
2010-05-205,8706,1605,8506,1301,492,1001,226
2010-05-195,5105,7805,4305,770500,5001,154
2010-05-185,6005,6805,4305,480270,8001,096
2010-05-175,7505,7705,5005,590484,5001,118
2010-05-145,6705,7905,6705,780353,1001,156
2010-05-135,5405,7205,5305,720325,7001,144
2010-05-125,5205,5905,4805,560373,4001,112
2010-05-115,6005,6705,4705,510686,6001,102
2010-05-105,3005,5505,3005,470642,2001,094
2010-05-075,0405,3904,9955,320896,0001,064
2010-05-065,2105,3504,9905,2001,081,6001,040
2010-04-305,4305,4905,0805,2101,426,3001,042
2010-04-285,5105,6905,5005,580460,8001,116
2010-04-275,7605,7705,6605,680237,5001,136
2010-04-265,8205,8305,7305,760224,6001,152
2010-04-235,6005,8005,5505,770625,4001,154
2010-04-225,4505,5805,3805,580359,5001,116
2010-04-215,4805,5705,4005,440416,7001,088
2010-04-205,5905,6105,3505,400303,1001,080
2010-04-195,5805,6205,4805,560331,8001,112
2010-04-165,7505,7705,6505,670334,3001,134
2010-04-155,8005,8005,7205,780150,8001,156
2010-04-145,7705,8205,7605,800192,9001,160
2010-04-135,7305,8405,7205,790210,3001,158
2010-04-125,8305,8505,7305,770259,3001,154
2010-04-095,6405,8105,5905,800624,9001,160
2010-04-085,5005,7005,4905,620436,8001,124
2010-04-075,4705,5805,4705,510252,1001,102
2010-04-065,5805,6405,4805,510340,3001,102
2010-04-055,6505,6705,5605,580278,4001,116
2010-04-025,6505,7405,6505,680281,2001,136
2010-04-015,7005,7005,6305,640298,3001,128
2010-03-315,7905,8105,6805,710281,0001,142
2010-03-305,6605,8305,6305,830415,7001,166
2010-03-295,6905,7505,6505,680155,4001,136
2010-03-265,7005,7405,5805,720330,0001,144
2010-03-255,8205,8605,7205,740229,3001,148
2010-03-245,8805,9005,7805,820417,2001,164
2010-03-235,8005,8805,6805,880390,7001,176
2010-03-195,7305,8505,7205,760426,5001,152
2010-03-185,7005,8705,6505,720979,6001,144
2010-03-175,5205,7205,4705,720890,9001,144
2010-03-165,4905,5805,3505,370243,5001,074
2010-03-155,5505,5805,4605,530199,4001,106
2010-03-125,4705,5705,4405,570402,8001,114
2010-03-115,4305,4605,2405,400533,0001,080
2010-03-105,5805,6405,4305,470466,1001,094
2010-03-095,6605,7705,6205,630336,8001,126
2010-03-085,7605,8005,6405,700573,4001,140
2010-03-055,4505,7205,4205,720468,2001,144
2010-03-045,6005,6605,4705,500447,9001,100
2010-03-035,7505,7605,6205,620528,1001,124
2010-03-025,7505,7605,4805,720833,1001,144
2010-03-015,5405,7105,5205,690814,2001,138
2010-02-265,4005,4905,3705,470535,7001,094
2010-02-255,3505,5005,2705,3001,182,6001,060
2010-02-244,9955,3104,9655,3001,068,6001,060
2010-02-234,9555,0004,9055,000413,4001,000
2010-02-224,9054,9404,8604,915169,700983
2010-02-194,9504,9804,8504,875263,300975
2010-02-184,9454,9704,8554,895288,500979
2010-02-174,8304,9904,7804,930515,300986
2010-02-164,6104,8204,6004,820314,200964
2010-02-154,9004,9254,6304,650466,100930
2010-02-124,6854,8404,6304,840433,500968
2010-02-104,6304,6804,5354,590294,600918
2010-02-094,6054,6904,4754,570559,000914
2010-02-084,7604,9204,5854,600664,900920
2010-02-054,5504,9954,5354,830801,000966
2010-02-045,1405,1704,7304,7601,087,700952
2010-02-035,3605,3705,0605,070944,8001,014
2010-02-025,0505,4005,0505,390713,1001,078
2010-02-015,2705,3004,8305,080663,5001,016
2010-01-295,2805,3605,2305,260574,8001,052
2010-01-285,3805,4805,1905,2301,234,3001,046
2010-01-275,7505,8405,6005,670335,0001,134
2010-01-265,7905,8105,6405,660419,7001,132
2010-01-255,8005,8605,7605,790391,9001,158
2010-01-225,8005,8805,7405,840633,3001,168
2010-01-215,6805,8705,6505,850714,8001,170
2010-01-205,6205,7205,6005,650460,8001,130
2010-01-195,8005,8305,5505,610716,0001,122
2010-01-186,0006,0405,6905,7801,896,2001,156
2010-01-155,6705,8305,6405,700703,9001,140
2010-01-145,6905,7305,5205,660646,9001,132
2010-01-135,4505,7205,4205,6701,146,3001,134
2010-01-125,3905,4205,2605,370427,2001,074
2010-01-085,3105,3805,2905,340481,6001,068
2010-01-075,2005,3505,1705,290695,2001,058
2010-01-065,2805,4005,1605,1701,795,7001,034
2010-01-055,8405,8505,5605,590730,5001,118
2010-01-045,7805,9105,7305,830510,8001,166

分割・併合履歴 : [2010-09-28]1株→5株 [2009-09-25]1株→2株