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
2013-12-301,0221,0441,0111,0393,386,9001,039
2013-12-271,0331,0419981,0083,353,8001,008
2013-12-261,0131,0701,0091,0313,810,0001,031
2013-12-251,0081,0189791,0055,040,5001,005
2013-12-249881,0329879935,475,100993
2013-12-209711,0239659875,516,800987
2013-12-191,0041,0129639734,994,700973
2013-12-181,0061,0389939986,923,400998
2013-12-171,0091,0399671,01810,146,8001,018
2013-12-161,0601,0789859986,717,200998
2013-12-131,0901,1211,0311,0439,114,9001,043
2013-12-121,1351,1641,0581,09416,059,9001,094
2013-12-111,2591,3651,1501,16564,107,7001,165
2013-12-101,0071,1399921,13918,674,1001,139
2013-12-099881,01296898910,407,800989
2013-12-069549659369492,265,900949
2013-12-059359729289444,764,500944
2013-12-049419459149333,995,500933
2013-12-039459629339563,407,700956
2013-12-029509669319504,234,200950
2013-11-299039398979354,618,100935
2013-11-288849178819103,238,600910
2013-11-278728888648801,647,600880
2013-11-268638808628802,159,100880
2013-11-258958958608672,452,900867
2013-11-228909048688803,081,700880
2013-11-218959088908982,026,700898
2013-11-209139228958952,278,600895
2013-11-199399488989045,222,200904
2013-11-1887994287793211,691,700932
2013-11-158398818398644,313,900864
2013-11-148268888188519,669,600851
2013-11-138398718278715,157,500871
2013-11-128458528258272,820,400827
2013-11-118468488318422,112,200842
2013-11-088028548028376,562,700837
2013-11-078108218028132,183,600813
2013-11-068018177938102,396,100810
2013-11-058268307878034,152,300803
2013-11-018809158148269,910,000826
2013-10-318518688458453,420,100845
2013-10-3085087983685210,242,100852
2013-10-298138348118312,232,500831
2013-10-288208218108171,458,300817
2013-10-258228257998112,751,400811
2013-10-247978177918152,129,300815
2013-10-238288287967993,470,700799
2013-10-228378418028154,186,800815
2013-10-218498578238384,307,500838
2013-10-188118368108365,761,100836
2013-10-177858067838045,217,300804
2013-10-167758067637725,388,300772
2013-10-157727947677724,765,400772
2013-10-117677767507694,483,400769
2013-10-1072577672376110,522,800761
2013-10-096887356847204,678,500720
2013-10-086806996806972,496,400697
2013-10-076967056846853,171,500685
2013-10-046867086766996,301,400699
2013-10-0372074468169513,064,600695
2013-10-027617677347355,078,000735
2013-10-017647687607601,881,900760
2013-09-307747757637651,786,200765
2013-09-277567957547744,930,900774
2013-09-267577577477572,300,400757
2013-09-257677687587591,782,100759
2013-09-247737757677691,824,500769
2013-09-207757757707732,221,500773
2013-09-197847857707752,096,900775
2013-09-187737837687792,486,300779
2013-09-177677777667671,617,600767
2013-09-137677697617641,283,100764
2013-09-127727727627651,157,900765
2013-09-117707777667671,817,500767
2013-09-107807837717711,768,300771
2013-09-098008007687792,657,800779
2013-09-067948007717762,054,800776
2013-09-057937977857922,118,600792
2013-09-047767917747871,850,700787
2013-09-037617857577792,631,600779
2013-09-027847857507583,168,900758
2013-08-307787867777791,632,200779
2013-08-297857917747792,270,500779
2013-08-287918067787873,348,500787
2013-08-277948107908022,057,300802
2013-08-268128217967992,806,600799
2013-08-238408408028023,922,900802
2013-08-228378438038107,081,400810
2013-08-2188588683584210,895,600842
2013-08-209359519009035,166,700903
2013-08-1993296192092810,821,500928
2013-08-161,0231,04991792056,184,700920
2013-08-1591499690396394,147,900963
2013-08-148308648288547,507,800854
2013-08-138268338078212,640,000821
2013-08-128008418008255,053,500825
2013-08-098108197928036,206,200803
2013-08-088118257857883,923,600788
2013-08-078318368138162,991,900816
2013-08-068478528258463,029,300846
2013-08-058018488018445,422,200844
2013-08-027928207868064,088,300806
2013-08-017877917647813,315,200781
2013-07-317857987777942,345,700794
2013-07-307648007627913,446,300791
2013-07-298008017597695,062,900769
2013-07-268088108018012,774,500801
2013-07-258168228048123,917,300812
2013-07-248158187978123,703,500812
2013-07-238178218098122,611,300812
2013-07-228308338138213,794,700821
2013-07-198618748158327,560,000832
2013-07-188058528018489,642,600848
2013-07-178158187988023,371,900802
2013-07-167868187838175,150,900817
2013-07-128038057857905,374,300790
2013-07-118128218048053,691,600805
2013-07-108338358118165,242,100816
2013-07-098308448238333,839,700833
2013-07-088588788198246,178,300824
2013-07-058298668248399,106,200839
2013-07-048188448178213,559,500821
2013-07-038308358138196,668,700819
2013-07-028458598328405,213,600840
2013-07-018608638228408,114,000840
2013-06-288828998638804,788,100880
2013-06-278189207958949,286,600894
2013-06-268618628158203,981,400820
2013-06-259059068728803,816,700880
2013-06-249209228958952,476,100895
2013-06-218899158889121,950,500912
2013-06-209159229039102,108,900910
2013-06-199249359109192,373,900919
2013-06-189299319149222,224,500922
2013-06-178679298609295,592,700929
2013-06-1494094885188110,947,800881
2013-06-139409509279393,034,000939
2013-06-129309659259572,806,100957
2013-06-119759869539533,502,200953
2013-06-109689859589793,421,000979
2013-06-079609689139334,577,000933
2013-06-069761,0019769764,277,900976
2013-06-059901,0229839896,446,000989
2013-06-049739899679883,460,900988
2013-06-039951,0159879884,779,900988
2013-05-319771,0059741,0054,370,4001,005
2013-05-309759899609663,213,500966
2013-05-291,0051,0069829823,243,600982
2013-05-289739939729904,266,800990
2013-05-279529979489755,936,900975
2013-05-249609879409606,259,000960
2013-05-239909949419698,148,200969
2013-05-229991,0019819914,219,400991
2013-05-211,0141,0149921,0005,926,4001,000
2013-05-201,0201,0271,0001,0076,674,3001,007
2013-05-179651,0029451,0009,569,8001,000
2013-05-161,0011,00393896316,246,200963
2013-05-151,0201,04096499727,998,200997
2013-05-141,1711,2171,1701,1946,413,3001,194
2013-05-131,1891,2091,1651,1735,970,5001,173
2013-05-101,2151,2261,1541,19012,714,9001,190
2013-05-091,2891,2951,2641,2645,190,7001,264
2013-05-081,2701,2871,2521,2757,920,5001,275
2013-05-071,2631,2891,2511,2707,532,9001,270
2013-05-021,2331,2521,2211,2483,271,0001,248
2013-05-011,2551,2651,2361,2433,816,6001,243
2013-04-301,2351,2581,2291,2495,697,8001,249
2013-04-261,2561,2561,2121,2255,645,7001,225
2013-04-251,2531,2571,2411,2554,512,1001,255
2013-04-241,2411,2591,2381,2504,736,0001,250
2013-04-231,2301,2661,2291,2445,877,5001,244
2013-04-221,2501,2511,2201,2275,013,0001,227
2013-04-191,3001,3151,2221,22512,546,2001,225
2013-04-181,1761,3291,1711,26625,772,5001,266
2013-04-171,1511,1941,1491,1766,537,9001,176
2013-04-161,1411,1591,1281,1484,614,0001,148
2013-04-151,1741,1921,1691,1723,518,2001,172
2013-04-121,1751,1801,1671,1802,820,4001,180
2013-04-111,1881,1891,1681,1815,727,9001,181
2013-04-101,1461,1791,1421,1784,863,9001,178
2013-04-091,1601,1751,1381,1513,886,1001,151
2013-04-081,1381,1651,1301,1544,216,7001,154
2013-04-051,1181,1641,1011,1247,737,2001,124
2013-04-041,0901,1231,0731,0914,269,0001,091
2013-04-031,1151,1241,0831,0964,198,4001,096
2013-04-021,0911,1381,0811,1153,457,5001,115
2013-04-011,1531,1561,1001,1064,757,4001,106
2013-03-291,1831,1921,1571,1633,406,7001,163
2013-03-281,1991,2121,1731,1823,780,6001,182
2013-03-271,2311,2341,1971,2035,632,7001,203
2013-03-261,2231,2431,2201,2395,138,7001,239
2013-03-251,2151,2371,1921,2306,781,2001,230
2013-03-221,1941,2401,1931,2108,754,5001,210
2013-03-211,1891,1941,1701,1844,451,3001,184
2013-03-191,2201,2241,1851,1914,684,3001,191
2013-03-181,2001,2401,1911,2089,634,7001,208
2013-03-151,1551,1941,1511,1876,175,0001,187
2013-03-141,1561,1641,1471,1492,253,3001,149
2013-03-131,1701,1701,1431,1585,300,3001,158
2013-03-121,1131,1801,1111,17010,224,9001,170
2013-03-111,1091,1241,1031,1083,630,6001,108
2013-03-081,1151,1171,1021,1036,625,4001,103
2013-03-071,1161,1221,1071,1143,181,9001,114
2013-03-061,1071,1301,1041,1173,797,9001,117
2013-03-051,1171,1341,1071,1154,593,5001,115
2013-03-041,1201,1381,1111,1163,347,4001,116
2013-03-011,1161,1431,1051,1215,755,3001,121
2013-02-281,1451,1471,1261,1284,271,3001,128
2013-02-271,1651,1691,1441,1523,339,0001,152
2013-02-261,1621,1921,1571,1673,856,4001,167
2013-02-251,1831,1881,1631,1734,929,6001,173
2013-02-221,1431,1941,1381,17810,958,0001,178
2013-02-211,1311,1711,1241,1489,965,6001,148
2013-02-201,0931,1501,0661,14222,677,6001,142
2013-02-191,2001,2041,1431,15425,247,3001,154
2013-02-181,0941,1351,0321,12416,978,6001,124
2013-02-151,1481,1491,0571,08616,837,3001,086
2013-02-141,1461,1781,1221,15413,186,5001,154
2013-02-131,2301,2501,1151,15032,271,4001,150
2013-02-121,3821,3941,3401,3576,431,3001,357
2013-02-081,4201,4341,3771,3877,093,9001,387
2013-02-071,4051,4181,3901,3964,141,8001,396
2013-02-061,3661,4271,3541,40513,633,5001,405
2013-02-051,3631,3641,3491,3553,581,1001,355
2013-02-041,3921,3931,3621,3684,296,1001,368
2013-02-011,3611,3851,3551,3815,535,8001,381
2013-01-311,3671,3691,3491,3604,941,8001,360
2013-01-301,3731,3881,3581,3616,293,7001,361
2013-01-291,3811,4001,3621,3666,070,3001,366
2013-01-281,3801,4031,3661,3736,531,8001,373
2013-01-251,3521,3801,3351,3636,280,3001,363
2013-01-241,3961,3971,3451,3489,282,5001,348
2013-01-231,4091,4451,3901,3967,699,7001,396
2013-01-221,4461,4541,3981,4086,722,8001,408
2013-01-211,4591,4881,4381,4536,150,6001,453
2013-01-181,4551,4771,4381,4648,025,6001,464
2013-01-171,4361,4771,4241,4368,317,4001,436
2013-01-161,4841,4871,4241,4368,170,6001,436
2013-01-151,4201,4771,4131,46611,750,8001,466
2013-01-111,3801,4161,3781,4035,729,7001,403
2013-01-101,3931,3981,3761,3824,883,5001,382
2013-01-091,4101,4291,3801,3856,562,3001,385
2013-01-081,4261,4651,3961,41610,178,5001,416
2013-01-071,3671,4471,3431,43513,009,6001,435
2013-01-041,3581,3871,3531,3815,916,0001,381

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