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
2010-12-30	1,063	1,063	1,021	1,033	3,418,900	1,033
2010-12-29	1,072	1,087	1,063	1,069	1,762,400	1,069
2010-12-28	1,067	1,076	1,061	1,061	1,445,000	1,061
2010-12-27	1,085	1,092	1,069	1,072	2,265,000	1,072
2010-12-24	1,060	1,095	1,060	1,089	2,845,400	1,089
2010-12-22	1,097	1,098	1,058	1,066	4,813,600	1,066
2010-12-21	1,140	1,142	1,105	1,107	4,394,000	1,107
2010-12-20	1,119	1,139	1,102	1,123	8,428,900	1,123
2010-12-17	1,083	1,098	1,068	1,098	5,553,200	1,098
2010-12-16	1,068	1,110	1,066	1,097	8,178,500	1,097
2010-12-15	1,047	1,064	1,046	1,055	2,933,300	1,055
2010-12-14	1,055	1,055	1,040	1,044	2,374,300	1,044
2010-12-13	1,040	1,060	1,024	1,054	2,789,800	1,054
2010-12-10	1,047	1,047	1,032	1,033	2,311,500	1,033
2010-12-09	1,085	1,086	1,027	1,047	5,109,200	1,047
2010-12-08	1,049	1,110	1,046	1,070	12,822,500	1,070
2010-12-07	1,050	1,058	1,033	1,045	3,145,900	1,045
2010-12-06	1,033	1,055	1,023	1,054	5,251,100	1,054
2010-12-03	1,016	1,025	1,009	1,024	2,557,700	1,024
2010-12-02	1,018	1,019	1,002	1,013	2,289,800	1,013
2010-12-01	1,008	1,014	995	1,013	2,234,300	1,013
2010-11-30	1,009	1,026	986	1,020	8,878,300	1,020
2010-11-29	999	1,009	994	1,000	3,517,900	1,000
2010-11-26	1,036	1,045	992	1,001	5,371,200	1,001
2010-11-25	1,067	1,068	1,034	1,047	3,794,900	1,047
2010-11-24	1,010	1,068	1,001	1,056	6,054,400	1,056
2010-11-22	1,016	1,046	1,015	1,040	4,822,100	1,040
2010-11-19	985	1,019	978	1,004	6,502,300	1,004
2010-11-18	970	971	951	963	3,365,700	963
2010-11-17	975	989	972	974	1,843,500	974
2010-11-16	986	994	971	990	2,224,900	990
2010-11-15	1,002	1,005	974	986	2,877,000	986
2010-11-12	974	1,019	958	993	6,722,400	993
2010-11-11	975	987	961	976	8,433,400	976
2010-11-10	927	933	912	930	2,684,800	930
2010-11-09	969	969	910	914	6,352,100	914
2010-11-08	971	978	963	971	2,730,500	971
2010-11-05	941	971	932	956	6,220,000	956
2010-11-04	910	928	901	917	7,815,500	917
2010-11-02	987	998	875	882	17,496,500	882
2010-11-01	1,041	1,090	1,016	1,077	4,012,200	1,077
2010-10-29	1,078	1,090	1,005	1,016	3,605,700	1,016
2010-10-28	1,037	1,092	1,036	1,075	4,025,700	1,075
2010-10-27	1,002	1,050	981	1,047	4,613,200	1,047
2010-10-26	1,018	1,043	1,000	1,008	4,253,900	1,008
2010-10-25	1,054	1,080	1,021	1,023	3,564,600	1,023
2010-10-22	1,099	1,105	1,072	1,077	2,406,500	1,077
2010-10-21	1,150	1,157	1,084	1,090	2,918,500	1,090
2010-10-20	1,127	1,148	1,110	1,141	1,764,700	1,141
2010-10-19	1,183	1,194	1,135	1,146	3,038,700	1,146
2010-10-18	1,130	1,178	1,126	1,178	2,638,700	1,178
2010-10-15	1,131	1,133	1,100	1,124	2,192,100	1,124
2010-10-14	1,131	1,170	1,112	1,118	3,794,500	1,118
2010-10-13	1,180	1,183	1,090	1,124	6,468,600	1,124
2010-10-12	1,236	1,245	1,186	1,188	1,931,200	1,188
2010-10-08	1,250	1,256	1,223	1,226	2,199,900	1,226
2010-10-07	1,277	1,307	1,256	1,264	2,871,900	1,264
2010-10-06	1,290	1,296	1,250	1,254	3,540,400	1,254
2010-10-05	1,365	1,365	1,284	1,300	3,033,800	1,300
2010-10-04	1,390	1,390	1,357	1,369	1,383,300	1,369
2010-10-01	1,378	1,381	1,362	1,375	1,232,400	1,375
2010-09-30	1,373	1,401	1,350	1,357	3,206,400	1,357
2010-09-29	1,327	1,382	1,320	1,373	2,612,500	1,373
2010-09-28	1,380	1,386	1,346	1,349	2,234,100	1,349
2010-09-27	6,890	6,940	6,820	6,850	559,900	1,370
2010-09-24	7,000	7,080	6,750	6,790	806,100	1,358
2010-09-22	7,100	7,130	6,950	6,960	656,000	1,392
2010-09-21	7,040	7,170	7,030	7,160	1,018,300	1,432
2010-09-17	6,870	6,990	6,820	6,950	976,000	1,390
2010-09-16	6,900	6,930	6,790	6,830	377,300	1,366
2010-09-15	6,930	7,050	6,790	6,900	1,057,400	1,380
2010-09-14	6,670	6,910	6,640	6,880	1,388,000	1,376
2010-09-13	6,420	6,650	6,380	6,640	653,300	1,328
2010-09-10	6,450	6,470	6,330	6,410	399,400	1,282
2010-09-09	6,480	6,550	6,380	6,420	550,000	1,284
2010-09-08	6,380	6,500	6,360	6,470	640,100	1,294
2010-09-07	6,420	6,440	6,310	6,350	312,400	1,270
2010-09-06	6,500	6,530	6,440	6,460	365,100	1,292
2010-09-03	6,300	6,440	6,280	6,430	430,200	1,286
2010-09-02	6,400	6,420	6,200	6,280	313,200	1,256
2010-09-01	6,250	6,330	6,210	6,300	552,900	1,260
2010-08-31	6,250	6,340	6,160	6,190	597,800	1,238
2010-08-30	6,350	6,390	6,230	6,280	473,800	1,256
2010-08-27	6,330	6,360	6,230	6,290	524,500	1,258
2010-08-26	6,490	6,530	6,360	6,380	338,100	1,276
2010-08-25	6,450	6,580	6,390	6,450	328,200	1,290
2010-08-24	6,560	6,630	6,450	6,540	354,100	1,308
2010-08-23	6,420	6,650	6,390	6,590	545,300	1,318
2010-08-20	6,770	6,780	6,520	6,540	653,600	1,308
2010-08-19	6,830	6,910	6,750	6,830	553,600	1,366
2010-08-18	6,930	6,970	6,860	6,890	630,200	1,378
2010-08-17	6,770	6,890	6,690	6,870	802,600	1,374
2010-08-16	6,710	6,830	6,620	6,740	1,676,900	1,348
2010-08-13	6,260	6,430	6,120	6,340	618,000	1,268
2010-08-12	6,290	6,290	6,080	6,170	686,500	1,234
2010-08-11	6,510	6,590	6,420	6,460	322,000	1,292
2010-08-10	6,640	6,690	6,520	6,560	500,200	1,312
2010-08-09	6,350	6,630	6,320	6,580	470,200	1,316
2010-08-06	6,390	6,440	6,180	6,400	751,400	1,280
2010-08-05	6,600	6,640	6,450	6,520	495,100	1,304
2010-08-04	6,780	6,780	6,480	6,480	861,300	1,296
2010-08-03	7,210	7,260	6,750	6,780	835,800	1,356
2010-08-02	7,100	7,370	7,070	7,130	565,100	1,426
2010-07-30	7,160	7,190	7,070	7,090	458,400	1,418
2010-07-29	7,050	7,230	7,040	7,170	623,300	1,434
2010-07-28	7,090	7,180	6,970	7,110	509,900	1,422
2010-07-27	7,300	7,330	7,020	7,060	618,500	1,412
2010-07-26	7,000	7,220	7,000	7,190	764,800	1,438
2010-07-23	6,650	6,940	6,590	6,900	1,418,500	1,380
2010-07-22	6,620	6,650	6,340	6,400	596,200	1,280
2010-07-21	6,500	6,680	6,470	6,660	1,096,900	1,332
2010-07-20	6,200	6,490	6,180	6,360	407,300	1,272
2010-07-16	6,360	6,450	6,180	6,300	452,600	1,260
2010-07-15	6,500	6,520	6,310	6,400	696,800	1,280
2010-07-14	6,200	6,510	6,120	6,470	1,203,600	1,294
2010-07-13	6,210	6,340	6,080	6,110	942,300	1,222
2010-07-12	6,220	6,230	5,900	6,200	1,983,300	1,240
2010-07-09	6,430	6,710	6,250	6,270	1,669,200	1,254
2010-07-08	7,200	7,240	6,430	6,530	1,671,000	1,306
2010-07-07	7,370	7,380	6,970	7,000	728,800	1,400
2010-07-06	7,350	7,420	7,160	7,350	458,000	1,470
2010-07-05	7,490	7,550	7,230	7,350	872,900	1,470
2010-07-02	7,050	7,310	6,950	7,270	1,036,900	1,454
2010-07-01	6,990	7,290	6,850	6,860	670,100	1,372
2010-06-30	6,920	7,190	6,680	7,120	1,186,200	1,424
2010-06-29	7,450	7,550	7,010	7,150	1,479,200	1,430
2010-06-28	7,800	7,900	7,460	7,480	899,300	1,496
2010-06-25	7,470	7,840	7,470	7,720	1,336,000	1,544
2010-06-24	7,300	7,650	7,300	7,570	688,600	1,514
2010-06-23	7,340	7,400	7,260	7,310	615,000	1,462
2010-06-22	7,510	7,720	7,400	7,480	1,041,700	1,496
2010-06-21	7,270	7,770	7,250	7,640	1,365,600	1,528
2010-06-18	7,350	7,420	7,220	7,260	649,400	1,452
2010-06-17	7,110	7,350	7,020	7,340	838,700	1,468
2010-06-16	7,000	7,210	6,980	7,170	822,700	1,434
2010-06-15	6,900	6,960	6,690	6,910	749,100	1,382
2010-06-14	6,710	6,910	6,650	6,890	524,300	1,378
2010-06-11	6,790	6,820	6,580	6,610	312,900	1,322
2010-06-10	6,660	6,750	6,480	6,690	448,000	1,338
2010-06-09	6,930	6,990	6,570	6,660	770,700	1,332
2010-06-08	6,750	7,050	6,580	6,910	807,700	1,382
2010-06-07	7,000	7,230	6,810	6,820	943,300	1,364
2010-06-04	6,800	7,140	6,800	7,140	813,900	1,428
2010-06-03	6,870	6,910	6,730	6,760	587,800	1,352
2010-06-02	6,750	7,000	6,580	6,770	2,062,100	1,354
2010-06-01	6,210	6,480	6,160	6,450	1,315,700	1,290
2010-05-31	5,970	6,240	5,970	6,140	946,300	1,228
2010-05-28	5,950	6,000	5,710	5,770	373,300	1,154
2010-05-27	5,600	5,900	5,520	5,850	347,700	1,170
2010-05-26	5,690	5,690	5,340	5,570	466,400	1,114
2010-05-25	5,820	5,870	5,490	5,490	384,500	1,098
2010-05-24	5,900	5,910	5,620	5,840	478,000	1,168
2010-05-21	5,910	5,960	5,780	5,840	941,900	1,168
2010-05-20	5,870	6,160	5,850	6,130	1,492,100	1,226
2010-05-19	5,510	5,780	5,430	5,770	500,500	1,154
2010-05-18	5,600	5,680	5,430	5,480	270,800	1,096
2010-05-17	5,750	5,770	5,500	5,590	484,500	1,118
2010-05-14	5,670	5,790	5,670	5,780	353,100	1,156
2010-05-13	5,540	5,720	5,530	5,720	325,700	1,144
2010-05-12	5,520	5,590	5,480	5,560	373,400	1,112
2010-05-11	5,600	5,670	5,470	5,510	686,600	1,102
2010-05-10	5,300	5,550	5,300	5,470	642,200	1,094
2010-05-07	5,040	5,390	4,995	5,320	896,000	1,064
2010-05-06	5,210	5,350	4,990	5,200	1,081,600	1,040
2010-04-30	5,430	5,490	5,080	5,210	1,426,300	1,042
2010-04-28	5,510	5,690	5,500	5,580	460,800	1,116
2010-04-27	5,760	5,770	5,660	5,680	237,500	1,136
2010-04-26	5,820	5,830	5,730	5,760	224,600	1,152
2010-04-23	5,600	5,800	5,550	5,770	625,400	1,154
2010-04-22	5,450	5,580	5,380	5,580	359,500	1,116
2010-04-21	5,480	5,570	5,400	5,440	416,700	1,088
2010-04-20	5,590	5,610	5,350	5,400	303,100	1,080
2010-04-19	5,580	5,620	5,480	5,560	331,800	1,112
2010-04-16	5,750	5,770	5,650	5,670	334,300	1,134
2010-04-15	5,800	5,800	5,720	5,780	150,800	1,156
2010-04-14	5,770	5,820	5,760	5,800	192,900	1,160
2010-04-13	5,730	5,840	5,720	5,790	210,300	1,158
2010-04-12	5,830	5,850	5,730	5,770	259,300	1,154
2010-04-09	5,640	5,810	5,590	5,800	624,900	1,160
2010-04-08	5,500	5,700	5,490	5,620	436,800	1,124
2010-04-07	5,470	5,580	5,470	5,510	252,100	1,102
2010-04-06	5,580	5,640	5,480	5,510	340,300	1,102
2010-04-05	5,650	5,670	5,560	5,580	278,400	1,116
2010-04-02	5,650	5,740	5,650	5,680	281,200	1,136
2010-04-01	5,700	5,700	5,630	5,640	298,300	1,128
2010-03-31	5,790	5,810	5,680	5,710	281,000	1,142
2010-03-30	5,660	5,830	5,630	5,830	415,700	1,166
2010-03-29	5,690	5,750	5,650	5,680	155,400	1,136
2010-03-26	5,700	5,740	5,580	5,720	330,000	1,144
2010-03-25	5,820	5,860	5,720	5,740	229,300	1,148
2010-03-24	5,880	5,900	5,780	5,820	417,200	1,164
2010-03-23	5,800	5,880	5,680	5,880	390,700	1,176
2010-03-19	5,730	5,850	5,720	5,760	426,500	1,152
2010-03-18	5,700	5,870	5,650	5,720	979,600	1,144
2010-03-17	5,520	5,720	5,470	5,720	890,900	1,144
2010-03-16	5,490	5,580	5,350	5,370	243,500	1,074
2010-03-15	5,550	5,580	5,460	5,530	199,400	1,106
2010-03-12	5,470	5,570	5,440	5,570	402,800	1,114
2010-03-11	5,430	5,460	5,240	5,400	533,000	1,080
2010-03-10	5,580	5,640	5,430	5,470	466,100	1,094
2010-03-09	5,660	5,770	5,620	5,630	336,800	1,126
2010-03-08	5,760	5,800	5,640	5,700	573,400	1,140
2010-03-05	5,450	5,720	5,420	5,720	468,200	1,144
2010-03-04	5,600	5,660	5,470	5,500	447,900	1,100
2010-03-03	5,750	5,760	5,620	5,620	528,100	1,124
2010-03-02	5,750	5,760	5,480	5,720	833,100	1,144
2010-03-01	5,540	5,710	5,520	5,690	814,200	1,138
2010-02-26	5,400	5,490	5,370	5,470	535,700	1,094
2010-02-25	5,350	5,500	5,270	5,300	1,182,600	1,060
2010-02-24	4,995	5,310	4,965	5,300	1,068,600	1,060
2010-02-23	4,955	5,000	4,905	5,000	413,400	1,000
2010-02-22	4,905	4,940	4,860	4,915	169,700	983
2010-02-19	4,950	4,980	4,850	4,875	263,300	975
2010-02-18	4,945	4,970	4,855	4,895	288,500	979
2010-02-17	4,830	4,990	4,780	4,930	515,300	986
2010-02-16	4,610	4,820	4,600	4,820	314,200	964
2010-02-15	4,900	4,925	4,630	4,650	466,100	930
2010-02-12	4,685	4,840	4,630	4,840	433,500	968
2010-02-10	4,630	4,680	4,535	4,590	294,600	918
2010-02-09	4,605	4,690	4,475	4,570	559,000	914
2010-02-08	4,760	4,920	4,585	4,600	664,900	920
2010-02-05	4,550	4,995	4,535	4,830	801,000	966
2010-02-04	5,140	5,170	4,730	4,760	1,087,700	952
2010-02-03	5,360	5,370	5,060	5,070	944,800	1,014
2010-02-02	5,050	5,400	5,050	5,390	713,100	1,078
2010-02-01	5,270	5,300	4,830	5,080	663,500	1,016
2010-01-29	5,280	5,360	5,230	5,260	574,800	1,052
2010-01-28	5,380	5,480	5,190	5,230	1,234,300	1,046
2010-01-27	5,750	5,840	5,600	5,670	335,000	1,134
2010-01-26	5,790	5,810	5,640	5,660	419,700	1,132
2010-01-25	5,800	5,860	5,760	5,790	391,900	1,158
2010-01-22	5,800	5,880	5,740	5,840	633,300	1,168
2010-01-21	5,680	5,870	5,650	5,850	714,800	1,170
2010-01-20	5,620	5,720	5,600	5,650	460,800	1,130
2010-01-19	5,800	5,830	5,550	5,610	716,000	1,122
2010-01-18	6,000	6,040	5,690	5,780	1,896,200	1,156
2010-01-15	5,670	5,830	5,640	5,700	703,900	1,140
2010-01-14	5,690	5,730	5,520	5,660	646,900	1,132
2010-01-13	5,450	5,720	5,420	5,670	1,146,300	1,134
2010-01-12	5,390	5,420	5,260	5,370	427,200	1,074
2010-01-08	5,310	5,380	5,290	5,340	481,600	1,068
2010-01-07	5,200	5,350	5,170	5,290	695,200	1,058
2010-01-06	5,280	5,400	5,160	5,170	1,795,700	1,034
2010-01-05	5,840	5,850	5,560	5,590	730,500	1,118
2010-01-04	5,780	5,910	5,730	5,830	510,800	1,166

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

2024年12月
日	月	火	水	木	金	土
« 11月29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