3632 グリー(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,022	1,044	1,011	1,039	3,386,900	1,039
2013-12-27	1,033	1,041	998	1,008	3,353,800	1,008
2013-12-26	1,013	1,070	1,009	1,031	3,810,000	1,031
2013-12-25	1,008	1,018	979	1,005	5,040,500	1,005
2013-12-24	988	1,032	987	993	5,475,100	993
2013-12-20	971	1,023	965	987	5,516,800	987
2013-12-19	1,004	1,012	963	973	4,994,700	973
2013-12-18	1,006	1,038	993	998	6,923,400	998
2013-12-17	1,009	1,039	967	1,018	10,146,800	1,018
2013-12-16	1,060	1,078	985	998	6,717,200	998
2013-12-13	1,090	1,121	1,031	1,043	9,114,900	1,043
2013-12-12	1,135	1,164	1,058	1,094	16,059,900	1,094
2013-12-11	1,259	1,365	1,150	1,165	64,107,700	1,165
2013-12-10	1,007	1,139	992	1,139	18,674,100	1,139
2013-12-09	988	1,012	968	989	10,407,800	989
2013-12-06	954	965	936	949	2,265,900	949
2013-12-05	935	972	928	944	4,764,500	944
2013-12-04	941	945	914	933	3,995,500	933
2013-12-03	945	962	933	956	3,407,700	956
2013-12-02	950	966	931	950	4,234,200	950
2013-11-29	903	939	897	935	4,618,100	935
2013-11-28	884	917	881	910	3,238,600	910
2013-11-27	872	888	864	880	1,647,600	880
2013-11-26	863	880	862	880	2,159,100	880
2013-11-25	895	895	860	867	2,452,900	867
2013-11-22	890	904	868	880	3,081,700	880
2013-11-21	895	908	890	898	2,026,700	898
2013-11-20	913	922	895	895	2,278,600	895
2013-11-19	939	948	898	904	5,222,200	904
2013-11-18	879	942	877	932	11,691,700	932
2013-11-15	839	881	839	864	4,313,900	864
2013-11-14	826	888	818	851	9,669,600	851
2013-11-13	839	871	827	871	5,157,500	871
2013-11-12	845	852	825	827	2,820,400	827
2013-11-11	846	848	831	842	2,112,200	842
2013-11-08	802	854	802	837	6,562,700	837
2013-11-07	810	821	802	813	2,183,600	813
2013-11-06	801	817	793	810	2,396,100	810
2013-11-05	826	830	787	803	4,152,300	803
2013-11-01	880	915	814	826	9,910,000	826
2013-10-31	851	868	845	845	3,420,100	845
2013-10-30	850	879	836	852	10,242,100	852
2013-10-29	813	834	811	831	2,232,500	831
2013-10-28	820	821	810	817	1,458,300	817
2013-10-25	822	825	799	811	2,751,400	811
2013-10-24	797	817	791	815	2,129,300	815
2013-10-23	828	828	796	799	3,470,700	799
2013-10-22	837	841	802	815	4,186,800	815
2013-10-21	849	857	823	838	4,307,500	838
2013-10-18	811	836	810	836	5,761,100	836
2013-10-17	785	806	783	804	5,217,300	804
2013-10-16	775	806	763	772	5,388,300	772
2013-10-15	772	794	767	772	4,765,400	772
2013-10-11	767	776	750	769	4,483,400	769
2013-10-10	725	776	723	761	10,522,800	761
2013-10-09	688	735	684	720	4,678,500	720
2013-10-08	680	699	680	697	2,496,400	697
2013-10-07	696	705	684	685	3,171,500	685
2013-10-04	686	708	676	699	6,301,400	699
2013-10-03	720	744	681	695	13,064,600	695
2013-10-02	761	767	734	735	5,078,000	735
2013-10-01	764	768	760	760	1,881,900	760
2013-09-30	774	775	763	765	1,786,200	765
2013-09-27	756	795	754	774	4,930,900	774
2013-09-26	757	757	747	757	2,300,400	757
2013-09-25	767	768	758	759	1,782,100	759
2013-09-24	773	775	767	769	1,824,500	769
2013-09-20	775	775	770	773	2,221,500	773
2013-09-19	784	785	770	775	2,096,900	775
2013-09-18	773	783	768	779	2,486,300	779
2013-09-17	767	777	766	767	1,617,600	767
2013-09-13	767	769	761	764	1,283,100	764
2013-09-12	772	772	762	765	1,157,900	765
2013-09-11	770	777	766	767	1,817,500	767
2013-09-10	780	783	771	771	1,768,300	771
2013-09-09	800	800	768	779	2,657,800	779
2013-09-06	794	800	771	776	2,054,800	776
2013-09-05	793	797	785	792	2,118,600	792
2013-09-04	776	791	774	787	1,850,700	787
2013-09-03	761	785	757	779	2,631,600	779
2013-09-02	784	785	750	758	3,168,900	758
2013-08-30	778	786	777	779	1,632,200	779
2013-08-29	785	791	774	779	2,270,500	779
2013-08-28	791	806	778	787	3,348,500	787
2013-08-27	794	810	790	802	2,057,300	802
2013-08-26	812	821	796	799	2,806,600	799
2013-08-23	840	840	802	802	3,922,900	802
2013-08-22	837	843	803	810	7,081,400	810
2013-08-21	885	886	835	842	10,895,600	842
2013-08-20	935	951	900	903	5,166,700	903
2013-08-19	932	961	920	928	10,821,500	928
2013-08-16	1,023	1,049	917	920	56,184,700	920
2013-08-15	914	996	903	963	94,147,900	963
2013-08-14	830	864	828	854	7,507,800	854
2013-08-13	826	833	807	821	2,640,000	821
2013-08-12	800	841	800	825	5,053,500	825
2013-08-09	810	819	792	803	6,206,200	803
2013-08-08	811	825	785	788	3,923,600	788
2013-08-07	831	836	813	816	2,991,900	816
2013-08-06	847	852	825	846	3,029,300	846
2013-08-05	801	848	801	844	5,422,200	844
2013-08-02	792	820	786	806	4,088,300	806
2013-08-01	787	791	764	781	3,315,200	781
2013-07-31	785	798	777	794	2,345,700	794
2013-07-30	764	800	762	791	3,446,300	791
2013-07-29	800	801	759	769	5,062,900	769
2013-07-26	808	810	801	801	2,774,500	801
2013-07-25	816	822	804	812	3,917,300	812
2013-07-24	815	818	797	812	3,703,500	812
2013-07-23	817	821	809	812	2,611,300	812
2013-07-22	830	833	813	821	3,794,700	821
2013-07-19	861	874	815	832	7,560,000	832
2013-07-18	805	852	801	848	9,642,600	848
2013-07-17	815	818	798	802	3,371,900	802
2013-07-16	786	818	783	817	5,150,900	817
2013-07-12	803	805	785	790	5,374,300	790
2013-07-11	812	821	804	805	3,691,600	805
2013-07-10	833	835	811	816	5,242,100	816
2013-07-09	830	844	823	833	3,839,700	833
2013-07-08	858	878	819	824	6,178,300	824
2013-07-05	829	866	824	839	9,106,200	839
2013-07-04	818	844	817	821	3,559,500	821
2013-07-03	830	835	813	819	6,668,700	819
2013-07-02	845	859	832	840	5,213,600	840
2013-07-01	860	863	822	840	8,114,000	840
2013-06-28	882	899	863	880	4,788,100	880
2013-06-27	818	920	795	894	9,286,600	894
2013-06-26	861	862	815	820	3,981,400	820
2013-06-25	905	906	872	880	3,816,700	880
2013-06-24	920	922	895	895	2,476,100	895
2013-06-21	889	915	888	912	1,950,500	912
2013-06-20	915	922	903	910	2,108,900	910
2013-06-19	924	935	910	919	2,373,900	919
2013-06-18	929	931	914	922	2,224,500	922
2013-06-17	867	929	860	929	5,592,700	929
2013-06-14	940	948	851	881	10,947,800	881
2013-06-13	940	950	927	939	3,034,000	939
2013-06-12	930	965	925	957	2,806,100	957
2013-06-11	975	986	953	953	3,502,200	953
2013-06-10	968	985	958	979	3,421,000	979
2013-06-07	960	968	913	933	4,577,000	933
2013-06-06	976	1,001	976	976	4,277,900	976
2013-06-05	990	1,022	983	989	6,446,000	989
2013-06-04	973	989	967	988	3,460,900	988
2013-06-03	995	1,015	987	988	4,779,900	988
2013-05-31	977	1,005	974	1,005	4,370,400	1,005
2013-05-30	975	989	960	966	3,213,500	966
2013-05-29	1,005	1,006	982	982	3,243,600	982
2013-05-28	973	993	972	990	4,266,800	990
2013-05-27	952	997	948	975	5,936,900	975
2013-05-24	960	987	940	960	6,259,000	960
2013-05-23	990	994	941	969	8,148,200	969
2013-05-22	999	1,001	981	991	4,219,400	991
2013-05-21	1,014	1,014	992	1,000	5,926,400	1,000
2013-05-20	1,020	1,027	1,000	1,007	6,674,300	1,007
2013-05-17	965	1,002	945	1,000	9,569,800	1,000
2013-05-16	1,001	1,003	938	963	16,246,200	963
2013-05-15	1,020	1,040	964	997	27,998,200	997
2013-05-14	1,171	1,217	1,170	1,194	6,413,300	1,194
2013-05-13	1,189	1,209	1,165	1,173	5,970,500	1,173
2013-05-10	1,215	1,226	1,154	1,190	12,714,900	1,190
2013-05-09	1,289	1,295	1,264	1,264	5,190,700	1,264
2013-05-08	1,270	1,287	1,252	1,275	7,920,500	1,275
2013-05-07	1,263	1,289	1,251	1,270	7,532,900	1,270
2013-05-02	1,233	1,252	1,221	1,248	3,271,000	1,248
2013-05-01	1,255	1,265	1,236	1,243	3,816,600	1,243
2013-04-30	1,235	1,258	1,229	1,249	5,697,800	1,249
2013-04-26	1,256	1,256	1,212	1,225	5,645,700	1,225
2013-04-25	1,253	1,257	1,241	1,255	4,512,100	1,255
2013-04-24	1,241	1,259	1,238	1,250	4,736,000	1,250
2013-04-23	1,230	1,266	1,229	1,244	5,877,500	1,244
2013-04-22	1,250	1,251	1,220	1,227	5,013,000	1,227
2013-04-19	1,300	1,315	1,222	1,225	12,546,200	1,225
2013-04-18	1,176	1,329	1,171	1,266	25,772,500	1,266
2013-04-17	1,151	1,194	1,149	1,176	6,537,900	1,176
2013-04-16	1,141	1,159	1,128	1,148	4,614,000	1,148
2013-04-15	1,174	1,192	1,169	1,172	3,518,200	1,172
2013-04-12	1,175	1,180	1,167	1,180	2,820,400	1,180
2013-04-11	1,188	1,189	1,168	1,181	5,727,900	1,181
2013-04-10	1,146	1,179	1,142	1,178	4,863,900	1,178
2013-04-09	1,160	1,175	1,138	1,151	3,886,100	1,151
2013-04-08	1,138	1,165	1,130	1,154	4,216,700	1,154
2013-04-05	1,118	1,164	1,101	1,124	7,737,200	1,124
2013-04-04	1,090	1,123	1,073	1,091	4,269,000	1,091
2013-04-03	1,115	1,124	1,083	1,096	4,198,400	1,096
2013-04-02	1,091	1,138	1,081	1,115	3,457,500	1,115
2013-04-01	1,153	1,156	1,100	1,106	4,757,400	1,106
2013-03-29	1,183	1,192	1,157	1,163	3,406,700	1,163
2013-03-28	1,199	1,212	1,173	1,182	3,780,600	1,182
2013-03-27	1,231	1,234	1,197	1,203	5,632,700	1,203
2013-03-26	1,223	1,243	1,220	1,239	5,138,700	1,239
2013-03-25	1,215	1,237	1,192	1,230	6,781,200	1,230
2013-03-22	1,194	1,240	1,193	1,210	8,754,500	1,210
2013-03-21	1,189	1,194	1,170	1,184	4,451,300	1,184
2013-03-19	1,220	1,224	1,185	1,191	4,684,300	1,191
2013-03-18	1,200	1,240	1,191	1,208	9,634,700	1,208
2013-03-15	1,155	1,194	1,151	1,187	6,175,000	1,187
2013-03-14	1,156	1,164	1,147	1,149	2,253,300	1,149
2013-03-13	1,170	1,170	1,143	1,158	5,300,300	1,158
2013-03-12	1,113	1,180	1,111	1,170	10,224,900	1,170
2013-03-11	1,109	1,124	1,103	1,108	3,630,600	1,108
2013-03-08	1,115	1,117	1,102	1,103	6,625,400	1,103
2013-03-07	1,116	1,122	1,107	1,114	3,181,900	1,114
2013-03-06	1,107	1,130	1,104	1,117	3,797,900	1,117
2013-03-05	1,117	1,134	1,107	1,115	4,593,500	1,115
2013-03-04	1,120	1,138	1,111	1,116	3,347,400	1,116
2013-03-01	1,116	1,143	1,105	1,121	5,755,300	1,121
2013-02-28	1,145	1,147	1,126	1,128	4,271,300	1,128
2013-02-27	1,165	1,169	1,144	1,152	3,339,000	1,152
2013-02-26	1,162	1,192	1,157	1,167	3,856,400	1,167
2013-02-25	1,183	1,188	1,163	1,173	4,929,600	1,173
2013-02-22	1,143	1,194	1,138	1,178	10,958,000	1,178
2013-02-21	1,131	1,171	1,124	1,148	9,965,600	1,148
2013-02-20	1,093	1,150	1,066	1,142	22,677,600	1,142
2013-02-19	1,200	1,204	1,143	1,154	25,247,300	1,154
2013-02-18	1,094	1,135	1,032	1,124	16,978,600	1,124
2013-02-15	1,148	1,149	1,057	1,086	16,837,300	1,086
2013-02-14	1,146	1,178	1,122	1,154	13,186,500	1,154
2013-02-13	1,230	1,250	1,115	1,150	32,271,400	1,150
2013-02-12	1,382	1,394	1,340	1,357	6,431,300	1,357
2013-02-08	1,420	1,434	1,377	1,387	7,093,900	1,387
2013-02-07	1,405	1,418	1,390	1,396	4,141,800	1,396
2013-02-06	1,366	1,427	1,354	1,405	13,633,500	1,405
2013-02-05	1,363	1,364	1,349	1,355	3,581,100	1,355
2013-02-04	1,392	1,393	1,362	1,368	4,296,100	1,368
2013-02-01	1,361	1,385	1,355	1,381	5,535,800	1,381
2013-01-31	1,367	1,369	1,349	1,360	4,941,800	1,360
2013-01-30	1,373	1,388	1,358	1,361	6,293,700	1,361
2013-01-29	1,381	1,400	1,362	1,366	6,070,300	1,366
2013-01-28	1,380	1,403	1,366	1,373	6,531,800	1,373
2013-01-25	1,352	1,380	1,335	1,363	6,280,300	1,363
2013-01-24	1,396	1,397	1,345	1,348	9,282,500	1,348
2013-01-23	1,409	1,445	1,390	1,396	7,699,700	1,396
2013-01-22	1,446	1,454	1,398	1,408	6,722,800	1,408
2013-01-21	1,459	1,488	1,438	1,453	6,150,600	1,453
2013-01-18	1,455	1,477	1,438	1,464	8,025,600	1,464
2013-01-17	1,436	1,477	1,424	1,436	8,317,400	1,436
2013-01-16	1,484	1,487	1,424	1,436	8,170,600	1,436
2013-01-15	1,420	1,477	1,413	1,466	11,750,800	1,466
2013-01-11	1,380	1,416	1,378	1,403	5,729,700	1,403
2013-01-10	1,393	1,398	1,376	1,382	4,883,500	1,382
2013-01-09	1,410	1,429	1,380	1,385	6,562,300	1,385
2013-01-08	1,426	1,465	1,396	1,416	10,178,500	1,416
2013-01-07	1,367	1,447	1,343	1,435	13,009,600	1,435
2013-01-04	1,358	1,387	1,353	1,381	5,916,000	1,381

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