3632 グリー(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,664	2,674	2,635	2,652	3,274,100	2,652
2011-12-29	2,610	2,662	2,603	2,657	5,090,400	2,657
2011-12-28	2,595	2,625	2,569	2,620	4,766,900	2,620
2011-12-27	2,560	2,611	2,528	2,606	5,205,400	2,606
2011-12-26	2,603	2,608	2,563	2,573	3,764,600	2,573
2011-12-22	2,589	2,592	2,538	2,553	3,987,700	2,553
2011-12-21	2,580	2,618	2,536	2,601	6,470,600	2,601
2011-12-20	2,490	2,568	2,475	2,557	4,911,500	2,557
2011-12-19	2,477	2,494	2,429	2,469	4,947,800	2,469
2011-12-16	2,526	2,568	2,492	2,500	6,345,200	2,500
2011-12-15	2,605	2,618	2,481	2,487	7,062,500	2,487
2011-12-14	2,657	2,668	2,588	2,597	7,022,500	2,597
2011-12-13	2,682	2,731	2,630	2,670	8,112,500	2,670
2011-12-12	2,625	2,700	2,618	2,693	7,027,000	2,693
2011-12-09	2,590	2,650	2,557	2,600	8,929,200	2,600
2011-12-08	2,505	2,590	2,498	2,583	5,303,900	2,583
2011-12-07	2,550	2,564	2,509	2,517	5,436,400	2,517
2011-12-06	2,505	2,575	2,476	2,508	6,175,000	2,508
2011-12-05	2,540	2,540	2,475	2,523	3,770,200	2,523
2011-12-02	2,497	2,532	2,447	2,514	6,271,900	2,514
2011-12-01	2,574	2,589	2,442	2,457	7,617,300	2,457
2011-11-30	2,530	2,555	2,497	2,546	4,349,800	2,546
2011-11-29	2,537	2,542	2,494	2,542	4,703,800	2,542
2011-11-28	2,468	2,517	2,434	2,505	6,129,300	2,505
2011-11-25	2,440	2,487	2,371	2,408	8,066,800	2,408
2011-11-24	2,620	2,620	2,422	2,427	9,088,400	2,427
2011-11-22	2,550	2,670	2,514	2,632	6,317,000	2,632
2011-11-21	2,724	2,773	2,597	2,614	6,908,200	2,614
2011-11-18	2,640	2,762	2,622	2,755	7,161,100	2,755
2011-11-17	2,705	2,723	2,669	2,676	4,020,500	2,676
2011-11-16	2,681	2,728	2,645	2,728	5,539,500	2,728
2011-11-15	2,795	2,821	2,695	2,709	8,838,000	2,709
2011-11-14	2,779	2,805	2,744	2,788	5,256,200	2,788
2011-11-11	2,789	2,824	2,722	2,742	7,191,000	2,742
2011-11-10	2,729	2,785	2,693	2,757	6,632,900	2,757
2011-11-09	2,770	2,840	2,747	2,757	7,576,300	2,757
2011-11-08	2,780	2,806	2,696	2,744	5,976,500	2,744
2011-11-07	2,810	2,830	2,767	2,804	7,144,300	2,804
2011-11-04	2,699	2,788	2,614	2,779	14,597,200	2,779
2011-11-02	2,560	2,654	2,502	2,572	8,953,400	2,572
2011-11-01	2,652	2,747	2,537	2,585	19,887,500	2,585
2011-10-31	2,517	2,580	2,511	2,572	5,184,400	2,572
2011-10-28	2,480	2,509	2,455	2,484	2,953,900	2,484
2011-10-27	2,449	2,476	2,432	2,442	2,406,400	2,442
2011-10-26	2,413	2,448	2,385	2,426	3,092,300	2,426
2011-10-25	2,446	2,473	2,410	2,447	2,093,400	2,447
2011-10-24	2,339	2,480	2,323	2,451	4,215,700	2,451
2011-10-21	2,434	2,450	2,321	2,338	4,188,300	2,338
2011-10-20	2,467	2,485	2,411	2,433	2,296,800	2,433
2011-10-19	2,465	2,498	2,390	2,436	3,875,300	2,436
2011-10-18	2,520	2,543	2,465	2,480	3,783,300	2,480
2011-10-17	2,540	2,555	2,510	2,524	4,059,200	2,524
2011-10-14	2,453	2,520	2,453	2,504	8,092,400	2,504
2011-10-13	2,356	2,458	2,331	2,447	6,575,000	2,447
2011-10-12	2,446	2,462	2,367	2,378	4,916,200	2,378
2011-10-11	2,480	2,498	2,431	2,446	5,023,600	2,446
2011-10-07	2,448	2,457	2,411	2,445	4,461,300	2,445
2011-10-06	2,432	2,460	2,398	2,408	5,826,200	2,408
2011-10-05	2,450	2,485	2,373	2,402	9,928,900	2,402
2011-10-04	2,291	2,418	2,275	2,418	9,236,800	2,418
2011-10-03	2,336	2,403	2,312	2,336	7,272,000	2,336
2011-09-30	2,400	2,420	2,342	2,379	9,410,900	2,379
2011-09-29	2,220	2,423	2,213	2,420	13,326,100	2,420
2011-09-28	2,220	2,265	2,202	2,226	6,828,300	2,226
2011-09-27	2,250	2,275	2,140	2,205	8,900,100	2,205
2011-09-26	2,185	2,209	2,133	2,174	7,634,600	2,174
2011-09-22	2,124	2,221	2,113	2,160	11,654,100	2,160
2011-09-21	2,289	2,294	2,176	2,186	15,999,300	2,186
2011-09-20	2,363	2,378	2,306	2,339	9,631,900	2,339
2011-09-16	2,278	2,398	2,244	2,393	16,514,500	2,393
2011-09-15	2,406	2,417	2,235	2,253	16,118,400	2,253
2011-09-14	2,414	2,508	2,316	2,327	15,869,200	2,327
2011-09-13	2,489	2,499	2,390	2,431	14,448,300	2,431
2011-09-12	2,580	2,595	2,490	2,499	15,501,600	2,499
2011-09-09	2,629	2,673	2,576	2,650	12,851,600	2,650
2011-09-08	2,664	2,692	2,520	2,605	22,162,500	2,605
2011-09-07	2,409	2,620	2,393	2,614	19,475,000	2,614
2011-09-06	2,486	2,492	2,307	2,309	12,317,400	2,309
2011-09-05	2,466	2,534	2,460	2,500	10,917,800	2,500
2011-09-02	2,440	2,501	2,424	2,486	8,933,900	2,486
2011-09-01	2,474	2,479	2,413	2,427	6,903,700	2,427
2011-08-31	2,474	2,495	2,416	2,467	10,202,700	2,467
2011-08-30	2,375	2,458	2,335	2,448	11,200,400	2,448
2011-08-29	2,360	2,427	2,330	2,362	8,642,200	2,362
2011-08-26	2,195	2,330	2,191	2,330	10,176,800	2,330
2011-08-25	2,173	2,232	2,127	2,182	8,002,100	2,182
2011-08-24	2,273	2,280	2,149	2,157	8,108,700	2,157
2011-08-23	2,185	2,267	2,102	2,240	14,447,800	2,240
2011-08-22	2,317	2,330	2,146	2,155	13,108,300	2,155
2011-08-19	2,380	2,434	2,288	2,290	16,645,700	2,290
2011-08-18	2,394	2,491	2,366	2,446	17,893,200	2,446
2011-08-17	2,288	2,422	2,227	2,382	17,167,300	2,382
2011-08-16	2,371	2,401	2,280	2,286	12,315,400	2,286
2011-08-15	2,260	2,382	2,244	2,382	12,646,100	2,382
2011-08-12	2,200	2,290	2,169	2,283	15,699,300	2,283
2011-08-11	2,020	2,195	2,001	2,185	14,121,500	2,185
2011-08-10	1,950	2,058	1,948	2,041	13,531,600	2,041
2011-08-09	1,770	1,924	1,742	1,882	14,705,600	1,882
2011-08-08	1,765	1,829	1,710	1,726	4,730,100	1,726
2011-08-05	1,700	1,796	1,680	1,782	4,626,000	1,782
2011-08-04	1,818	1,835	1,791	1,793	2,421,600	1,793
2011-08-03	1,840	1,840	1,784	1,807	3,493,000	1,807
2011-08-02	1,859	1,879	1,855	1,867	2,135,700	1,867
2011-08-01	1,799	1,876	1,793	1,875	3,363,600	1,875
2011-07-29	1,820	1,825	1,763	1,767	3,169,500	1,767
2011-07-28	1,845	1,861	1,836	1,844	1,806,400	1,844
2011-07-27	1,879	1,895	1,868	1,875	1,448,100	1,875
2011-07-26	1,889	1,890	1,870	1,878	1,566,200	1,878
2011-07-25	1,853	1,892	1,851	1,876	2,073,600	1,876
2011-07-22	1,890	1,892	1,845	1,863	2,296,600	1,863
2011-07-21	1,873	1,900	1,864	1,873	2,922,100	1,873
2011-07-20	1,876	1,880	1,854	1,860	1,888,100	1,860
2011-07-19	1,829	1,882	1,826	1,847	3,518,900	1,847
2011-07-15	1,905	1,905	1,850	1,860	5,423,400	1,860
2011-07-14	1,875	1,908	1,852	1,908	6,609,800	1,908
2011-07-13	1,821	1,867	1,821	1,865	3,988,800	1,865
2011-07-12	1,837	1,854	1,815	1,829	3,586,200	1,829
2011-07-11	1,835	1,873	1,817	1,859	6,395,800	1,859
2011-07-08	1,770	1,838	1,768	1,833	7,157,800	1,833
2011-07-07	1,736	1,760	1,716	1,756	2,375,600	1,756
2011-07-06	1,747	1,750	1,727	1,744	1,874,400	1,744
2011-07-05	1,733	1,753	1,715	1,740	2,040,700	1,740
2011-07-04	1,779	1,783	1,727	1,738	2,916,100	1,738
2011-07-01	1,760	1,764	1,712	1,733	4,187,300	1,733
2011-06-30	1,760	1,767	1,720	1,751	6,992,000	1,751
2011-06-29	1,665	1,730	1,646	1,725	7,558,400	1,725
2011-06-28	1,645	1,679	1,613	1,621	4,589,800	1,621
2011-06-27	1,656	1,656	1,604	1,610	3,499,800	1,610
2011-06-24	1,675	1,680	1,612	1,656	5,664,100	1,656
2011-06-23	1,720	1,728	1,650	1,659	5,733,400	1,659
2011-06-22	1,791	1,804	1,731	1,736	5,971,400	1,736
2011-06-21	1,690	1,765	1,681	1,761	4,030,900	1,761
2011-06-20	1,677	1,705	1,642	1,660	6,496,700	1,660
2011-06-17	1,790	1,805	1,726	1,727	6,019,000	1,727
2011-06-16	1,787	1,861	1,780	1,803	4,361,800	1,803
2011-06-15	1,775	1,829	1,748	1,813	5,657,600	1,813
2011-06-14	1,840	1,853	1,760	1,772	7,170,500	1,772
2011-06-13	1,879	1,885	1,827	1,838	5,494,700	1,838
2011-06-10	1,917	1,932	1,882	1,899	3,641,100	1,899
2011-06-09	1,889	1,938	1,855	1,900	4,668,500	1,900
2011-06-08	1,963	1,983	1,879	1,911	6,880,700	1,911
2011-06-07	1,911	1,972	1,897	1,959	7,583,400	1,959
2011-06-06	1,813	1,906	1,796	1,904	5,732,000	1,904
2011-06-03	1,850	1,862	1,798	1,816	3,697,000	1,816
2011-06-02	1,800	1,846	1,791	1,820	4,265,900	1,820
2011-06-01	1,792	1,850	1,782	1,837	5,870,400	1,837
2011-05-31	1,741	1,793	1,740	1,791	4,573,500	1,791
2011-05-30	1,725	1,758	1,700	1,739	3,473,800	1,739
2011-05-27	1,689	1,741	1,671	1,731	5,421,400	1,731
2011-05-26	1,645	1,693	1,638	1,684	5,887,800	1,684
2011-05-25	1,627	1,640	1,592	1,622	2,588,500	1,622
2011-05-24	1,550	1,619	1,542	1,605	2,557,100	1,605
2011-05-23	1,631	1,640	1,566	1,573	3,643,100	1,573
2011-05-20	1,614	1,660	1,607	1,654	4,234,200	1,654
2011-05-19	1,620	1,640	1,593	1,598	2,819,000	1,598
2011-05-18	1,565	1,623	1,538	1,604	2,933,000	1,604
2011-05-17	1,509	1,575	1,492	1,546	3,322,400	1,546
2011-05-16	1,550	1,552	1,509	1,521	1,940,300	1,521
2011-05-13	1,585	1,594	1,541	1,551	2,351,600	1,551
2011-05-12	1,629	1,635	1,583	1,587	3,469,700	1,587
2011-05-11	1,619	1,646	1,597	1,641	3,881,100	1,641
2011-05-10	1,518	1,641	1,512	1,632	6,186,700	1,632
2011-05-09	1,584	1,590	1,532	1,540	2,392,200	1,540
2011-05-06	1,578	1,600	1,551	1,562	3,428,300	1,562
2011-05-02	1,635	1,666	1,610	1,618	5,240,400	1,618
2011-04-28	1,569	1,658	1,568	1,650	8,371,500	1,650
2011-04-27	1,550	1,569	1,507	1,560	6,654,700	1,560
2011-04-26	1,554	1,576	1,533	1,555	5,355,900	1,555
2011-04-25	1,535	1,562	1,500	1,508	4,903,400	1,508
2011-04-22	1,400	1,499	1,400	1,496	7,062,300	1,496
2011-04-21	1,408	1,411	1,393	1,406	900,700	1,406
2011-04-20	1,429	1,439	1,396	1,397	2,874,300	1,397
2011-04-19	1,398	1,425	1,391	1,414	2,254,900	1,414
2011-04-18	1,393	1,415	1,393	1,404	1,819,600	1,404
2011-04-15	1,371	1,392	1,369	1,389	1,352,100	1,389
2011-04-14	1,368	1,387	1,350	1,378	1,768,300	1,378
2011-04-13	1,340	1,370	1,335	1,356	981,300	1,356
2011-04-12	1,361	1,368	1,340	1,355	1,245,600	1,355
2011-04-11	1,362	1,393	1,357	1,380	1,490,500	1,380
2011-04-08	1,349	1,388	1,339	1,386	1,651,600	1,386
2011-04-07	1,342	1,370	1,332	1,339	1,578,200	1,339
2011-04-06	1,385	1,389	1,330	1,336	1,891,100	1,336
2011-04-05	1,403	1,404	1,378	1,391	1,797,000	1,391
2011-04-04	1,398	1,418	1,395	1,410	1,912,300	1,410
2011-04-01	1,381	1,411	1,368	1,368	2,298,200	1,368
2011-03-31	1,381	1,395	1,360	1,395	2,171,000	1,395
2011-03-30	1,320	1,372	1,315	1,372	2,130,100	1,372
2011-03-29	1,300	1,323	1,290	1,312	1,658,900	1,312
2011-03-28	1,350	1,350	1,306	1,314	2,070,100	1,314
2011-03-25	1,365	1,395	1,340	1,360	2,997,400	1,360
2011-03-24	1,328	1,355	1,307	1,348	2,298,600	1,348
2011-03-23	1,320	1,345	1,298	1,305	2,087,600	1,305
2011-03-22	1,331	1,346	1,315	1,318	2,175,100	1,318
2011-03-18	1,330	1,348	1,281	1,306	2,619,500	1,306
2011-03-17	1,222	1,340	1,206	1,315	3,911,500	1,315
2011-03-16	1,240	1,256	1,177	1,252	4,617,800	1,252
2011-03-15	1,094	1,135	990	1,090	8,450,900	1,090
2011-03-14	1,176	1,270	1,123	1,151	6,753,500	1,151
2011-03-11	1,377	1,404	1,370	1,386	3,256,800	1,386
2011-03-10	1,454	1,455	1,401	1,407	3,370,400	1,407
2011-03-09	1,422	1,461	1,416	1,444	7,550,500	1,444
2011-03-08	1,388	1,420	1,387	1,405	5,933,800	1,405
2011-03-07	1,361	1,385	1,355	1,382	4,516,200	1,382
2011-03-04	1,371	1,377	1,351	1,360	3,686,400	1,360
2011-03-03	1,330	1,366	1,326	1,347	4,597,500	1,347
2011-03-02	1,321	1,340	1,313	1,314	2,307,700	1,314
2011-03-01	1,341	1,353	1,329	1,349	2,814,600	1,349
2011-02-28	1,322	1,340	1,300	1,329	3,122,300	1,329
2011-02-25	1,300	1,322	1,270	1,312	3,284,500	1,312
2011-02-24	1,320	1,336	1,295	1,299	3,911,800	1,299
2011-02-23	1,299	1,339	1,291	1,330	3,182,700	1,330
2011-02-22	1,348	1,348	1,317	1,320	2,899,400	1,320
2011-02-21	1,315	1,354	1,306	1,354	2,971,900	1,354
2011-02-18	1,350	1,350	1,326	1,330	2,372,300	1,330
2011-02-17	1,350	1,366	1,332	1,346	3,252,900	1,346
2011-02-16	1,348	1,350	1,330	1,346	2,392,200	1,346
2011-02-15	1,317	1,350	1,314	1,349	3,938,200	1,349
2011-02-14	1,299	1,314	1,295	1,309	2,342,500	1,309
2011-02-10	1,261	1,299	1,260	1,289	1,898,700	1,289
2011-02-09	1,317	1,317	1,266	1,275	2,039,900	1,275
2011-02-08	1,309	1,312	1,295	1,307	3,554,300	1,307
2011-02-07	1,269	1,292	1,266	1,286	3,431,000	1,286
2011-02-04	1,237	1,263	1,226	1,249	3,945,200	1,249
2011-02-03	1,268	1,299	1,224	1,232	8,702,900	1,232
2011-02-02	1,364	1,364	1,292	1,307	6,474,400	1,307
2011-02-01	1,329	1,363	1,314	1,345	6,742,400	1,345
2011-01-31	1,295	1,336	1,288	1,317	4,968,900	1,317
2011-01-28	1,295	1,330	1,261	1,330	8,715,100	1,330
2011-01-27	1,303	1,343	1,281	1,300	13,647,200	1,300
2011-01-26	1,185	1,219	1,173	1,213	4,372,900	1,213
2011-01-25	1,180	1,188	1,166	1,188	2,251,900	1,188
2011-01-24	1,198	1,199	1,148	1,176	3,906,200	1,176
2011-01-21	1,198	1,208	1,135	1,181	7,968,700	1,181
2011-01-20	1,171	1,188	1,165	1,183	5,755,400	1,183
2011-01-19	1,150	1,177	1,147	1,174	7,699,200	1,174
2011-01-18	1,120	1,138	1,106	1,135	3,449,900	1,135
2011-01-17	1,124	1,133	1,113	1,121	3,115,500	1,121
2011-01-14	1,096	1,126	1,088	1,113	5,468,100	1,113
2011-01-13	1,107	1,108	1,086	1,098	2,556,100	1,098
2011-01-12	1,107	1,115	1,095	1,099	4,078,500	1,099
2011-01-11	1,090	1,107	1,086	1,092	3,071,300	1,092
2011-01-07	1,085	1,092	1,081	1,086	1,723,600	1,086
2011-01-06	1,109	1,110	1,082	1,088	4,567,900	1,088
2011-01-05	1,080	1,104	1,075	1,097	7,503,600	1,097
2011-01-04	1,040	1,044	1,010	1,034	2,441,200	1,034

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