3632 グリー(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	725	730	724	724	1,488,400	724
2014-12-29	734	737	724	727	1,406,200	727
2014-12-26	725	734	722	732	1,218,700	732
2014-12-25	736	744	724	726	3,172,600	726
2014-12-24	758	759	735	738	2,975,900	738
2014-12-22	727	758	727	755	4,205,700	755
2014-12-19	730	736	725	727	3,330,300	727
2014-12-18	734	742	724	725	3,139,500	725
2014-12-17	730	737	727	731	2,053,700	731
2014-12-16	743	747	731	735	2,206,600	735
2014-12-15	749	758	744	747	1,481,000	747
2014-12-12	751	759	749	753	1,980,000	753
2014-12-11	747	757	746	750	2,013,900	750
2014-12-10	768	771	746	751	3,946,500	751
2014-12-09	762	770	757	758	2,295,200	758
2014-12-08	783	795	761	764	5,557,900	764
2014-12-05	773	779	763	767	3,115,700	767
2014-12-04	784	794	773	773	2,656,800	773
2014-12-03	784	785	777	780	1,892,300	780
2014-12-02	791	794	782	784	2,628,000	784
2014-12-01	799	800	790	795	1,670,600	795
2014-11-28	796	802	792	797	1,996,800	797
2014-11-27	808	812	795	797	2,144,800	797
2014-11-26	813	813	804	807	2,363,700	807
2014-11-25	837	843	805	805	11,496,100	805
2014-11-21	809	844	804	834	4,632,100	834
2014-11-20	808	817	803	804	1,874,500	804
2014-11-19	820	825	805	805	2,612,700	805
2014-11-18	825	828	806	820	3,430,100	820
2014-11-17	836	860	816	819	6,873,100	819
2014-11-14	823	835	810	821	3,850,600	821
2014-11-13	785	837	782	829	7,298,500	829
2014-11-12	801	803	778	785	4,793,600	785
2014-11-11	814	815	792	802	4,263,100	802
2014-11-10	800	834	792	813	11,563,200	813
2014-11-07	765	782	764	774	3,175,600	774
2014-11-06	771	780	757	773	3,724,500	773
2014-11-05	778	779	763	768	3,207,600	768
2014-11-04	791	792	770	770	3,277,100	770
2014-10-31	760	782	755	776	4,099,800	776
2014-10-30	756	758	743	753	2,480,500	753
2014-10-29	753	766	745	759	2,442,000	759
2014-10-28	749	759	743	746	2,038,100	746
2014-10-27	759	767	748	749	2,258,500	749
2014-10-24	770	774	753	756	2,345,100	756
2014-10-23	753	773	751	765	3,366,800	765
2014-10-22	750	766	745	753	5,355,600	753
2014-10-21	738	797	732	743	18,139,900	743
2014-10-20	743	745	730	737	3,366,100	737
2014-10-17	756	764	725	728	5,407,900	728
2014-10-16	768	785	746	751	7,208,300	751
2014-10-15	808	815	766	783	13,582,600	783
2014-10-14	809	843	783	795	35,493,900	795
2014-10-10	819	897	801	810	107,769,600	810
2014-10-09	764	765	732	750	2,085,300	750
2014-10-08	758	766	751	759	2,794,400	759
2014-10-07	751	776	751	771	2,900,400	771
2014-10-06	754	764	743	759	2,839,400	759
2014-10-03	720	755	720	747	3,565,100	747
2014-10-02	717	737	708	721	3,916,800	721
2014-10-01	745	755	721	722	4,193,300	722
2014-09-30	755	757	748	748	2,602,100	748
2014-09-29	760	761	755	759	2,107,400	759
2014-09-26	764	765	756	762	2,670,900	762
2014-09-25	772	773	760	765	3,232,700	765
2014-09-24	779	779	766	768	3,830,800	768
2014-09-22	801	803	783	784	3,170,700	784
2014-09-19	807	809	790	795	2,839,600	795
2014-09-18	804	814	800	803	3,277,400	803
2014-09-17	825	825	796	797	5,678,600	797
2014-09-16	856	862	821	829	7,615,800	829
2014-09-12	845	888	830	848	14,640,700	848
2014-09-11	800	868	796	855	19,529,800	855
2014-09-10	783	815	780	784	4,224,500	784
2014-09-09	776	785	773	777	1,702,300	777
2014-09-08	790	791	773	779	2,420,900	779
2014-09-05	804	804	787	791	1,681,500	791
2014-09-04	803	804	791	801	2,110,100	801
2014-09-03	815	818	805	807	1,576,900	807
2014-09-02	807	815	804	815	1,494,300	815
2014-09-01	807	812	800	811	1,319,000	811
2014-08-29	789	816	783	816	3,429,800	816
2014-08-28	801	801	786	790	2,743,900	790
2014-08-27	822	823	798	801	5,259,800	801
2014-08-26	835	839	824	824	3,799,200	824
2014-08-25	826	835	824	832	1,326,200	832
2014-08-22	833	837	822	828	2,350,000	828
2014-08-21	826	832	821	827	1,846,600	827
2014-08-20	829	838	825	826	2,061,100	826
2014-08-19	830	835	826	830	1,901,300	830
2014-08-18	845	856	826	832	4,019,300	832
2014-08-15	829	873	823	868	6,619,300	868
2014-08-14	835	880	800	842	14,961,400	842
2014-08-13	868	871	845	850	2,162,300	850
2014-08-12	858	884	854	871	2,990,300	871
2014-08-11	848	860	845	858	1,731,500	858
2014-08-08	841	854	828	838	1,805,700	838
2014-08-07	856	857	825	845	3,066,000	845
2014-08-06	850	872	836	862	3,682,700	862
2014-08-05	862	864	840	844	2,100,700	844
2014-08-04	853	873	852	864	4,481,300	864
2014-08-01	820	885	813	844	7,788,100	844
2014-07-31	822	830	818	823	2,336,900	823
2014-07-30	825	826	816	816	1,891,100	816
2014-07-29	839	839	826	832	1,800,400	832
2014-07-28	831	842	830	837	1,066,600	837
2014-07-25	852	855	827	835	2,316,700	835
2014-07-24	832	861	831	852	2,429,400	852
2014-07-23	829	839	828	832	1,730,000	832
2014-07-22	809	837	807	835	2,657,200	835
2014-07-18	817	821	807	811	2,279,300	811
2014-07-17	827	840	823	824	2,029,700	824
2014-07-16	841	842	827	828	3,106,500	828
2014-07-15	860	862	843	844	2,244,400	844
2014-07-14	840	859	839	858	1,712,600	858
2014-07-11	843	858	837	841	2,594,100	841
2014-07-10	880	889	848	848	4,182,200	848
2014-07-09	841	859	841	852	2,188,300	852
2014-07-08	852	855	841	846	2,692,500	846
2014-07-07	862	863	852	854	1,800,700	854
2014-07-04	855	865	854	860	2,215,100	860
2014-07-03	871	874	851	855	3,873,000	855
2014-07-02	885	888	867	873	3,780,400	873
2014-07-01	888	900	878	880	4,495,700	880
2014-06-30	890	896	886	888	2,058,000	888
2014-06-27	883	901	880	895	4,032,000	895
2014-06-26	910	913	872	881	7,331,100	881
2014-06-25	931	937	918	923	1,917,700	923
2014-06-24	959	961	924	929	4,533,100	929
2014-06-23	982	985	961	963	1,791,500	963
2014-06-20	1,002	1,004	968	978	1,943,800	978
2014-06-19	970	1,007	970	996	3,612,400	996
2014-06-18	969	972	958	966	1,668,300	966
2014-06-17	951	961	943	956	1,520,400	956
2014-06-16	981	982	947	952	2,172,300	952
2014-06-13	971	983	962	979	2,340,400	979
2014-06-12	947	989	946	979	3,578,200	979
2014-06-11	919	958	919	951	2,567,300	951
2014-06-10	960	965	926	928	2,677,500	928
2014-06-09	968	975	957	964	2,076,500	964
2014-06-06	959	978	952	964	3,350,500	964
2014-06-05	956	961	936	955	3,103,700	955
2014-06-04	920	957	915	951	4,385,600	951
2014-06-03	940	942	910	920	3,810,600	920
2014-06-02	951	953	918	925	4,768,900	925
2014-05-30	926	937	900	929	4,475,000	929
2014-05-29	875	915	870	911	5,386,000	911
2014-05-28	898	909	855	868	5,308,900	868
2014-05-27	855	891	850	883	4,211,600	883
2014-05-26	853	860	844	849	1,831,400	849
2014-05-23	844	848	834	836	1,114,300	836
2014-05-22	846	856	838	840	1,657,100	840
2014-05-21	818	846	814	835	1,782,000	835
2014-05-20	832	849	820	832	1,619,100	832
2014-05-19	870	870	819	822	3,011,500	822
2014-05-16	890	900	879	880	1,382,400	880
2014-05-15	872	910	871	901	1,960,400	901
2014-05-14	880	904	865	887	3,341,800	887
2014-05-13	841	857	822	855	5,299,300	855
2014-05-12	860	874	824	835	6,076,000	835
2014-05-09	975	988	900	905	5,054,700	905
2014-05-08	1,003	1,008	966	979	1,570,900	979
2014-05-07	1,018	1,023	996	1,003	1,192,200	1,003
2014-05-02	999	1,029	998	1,025	1,114,500	1,025
2014-05-01	1,005	1,012	995	1,001	978,300	1,001
2014-04-30	1,026	1,029	993	996	1,439,500	996
2014-04-28	990	1,019	990	1,013	868,500	1,013
2014-04-25	1,010	1,023	1,005	1,009	927,800	1,009
2014-04-24	1,037	1,054	996	1,010	1,612,700	1,010
2014-04-23	1,003	1,031	1,003	1,025	1,503,300	1,025
2014-04-22	1,016	1,032	996	997	1,311,900	997
2014-04-21	1,012	1,027	1,011	1,014	1,001,100	1,014
2014-04-18	1,021	1,028	1,003	1,018	1,037,700	1,018
2014-04-17	1,039	1,053	1,023	1,023	1,579,300	1,023
2014-04-16	1,020	1,048	1,007	1,039	2,407,400	1,039
2014-04-15	1,012	1,026	996	1,001	1,112,900	1,001
2014-04-14	1,000	1,017	983	1,006	1,496,500	1,006
2014-04-11	1,012	1,079	1,001	1,010	2,474,200	1,010
2014-04-10	1,072	1,081	1,022	1,031	1,932,400	1,031
2014-04-09	1,035	1,060	1,031	1,047	2,565,400	1,047
2014-04-08	1,066	1,066	1,036	1,047	2,603,000	1,047
2014-04-07	1,102	1,109	1,074	1,077	1,821,300	1,077
2014-04-04	1,140	1,140	1,120	1,121	1,439,600	1,121
2014-04-03	1,132	1,148	1,122	1,137	2,045,400	1,137
2014-04-02	1,107	1,126	1,100	1,118	1,822,800	1,118
2014-04-01	1,140	1,146	1,097	1,100	2,264,400	1,100
2014-03-31	1,152	1,163	1,134	1,140	1,801,200	1,140
2014-03-28	1,128	1,167	1,121	1,166	2,714,400	1,166
2014-03-27	1,094	1,136	1,062	1,133	2,451,200	1,133
2014-03-26	1,083	1,108	1,074	1,102	2,422,600	1,102
2014-03-25	1,073	1,104	1,065	1,086	2,293,000	1,086
2014-03-24	1,045	1,091	1,040	1,078	2,756,100	1,078
2014-03-20	1,046	1,048	1,010	1,030	2,640,600	1,030
2014-03-19	1,086	1,092	1,063	1,076	1,820,900	1,076
2014-03-18	1,065	1,077	1,055	1,070	1,512,000	1,070
2014-03-17	1,052	1,065	1,031	1,038	2,040,200	1,038
2014-03-14	1,100	1,110	1,071	1,071	2,743,800	1,071
2014-03-13	1,118	1,131	1,099	1,123	2,662,700	1,123
2014-03-12	1,120	1,123	1,093	1,104	2,083,300	1,104
2014-03-11	1,140	1,159	1,129	1,131	2,612,400	1,131
2014-03-10	1,129	1,155	1,126	1,147	3,395,300	1,147
2014-03-07	1,169	1,170	1,132	1,135	2,833,000	1,135
2014-03-06	1,150	1,177	1,141	1,151	3,265,200	1,151
2014-03-05	1,140	1,156	1,131	1,139	3,201,700	1,139
2014-03-04	1,085	1,128	1,072	1,123	2,695,700	1,123
2014-03-03	1,102	1,135	1,067	1,085	3,320,200	1,085
2014-02-28	1,118	1,145	1,103	1,126	3,101,600	1,126
2014-02-27	1,144	1,145	1,111	1,118	3,493,700	1,118
2014-02-26	1,177	1,177	1,130	1,142	3,470,300	1,142
2014-02-25	1,210	1,230	1,172	1,177	4,133,100	1,177
2014-02-24	1,188	1,215	1,145	1,181	5,119,000	1,181
2014-02-21	1,168	1,188	1,150	1,158	5,581,000	1,158
2014-02-20	1,194	1,226	1,098	1,123	16,207,700	1,123
2014-02-19	1,110	1,242	1,104	1,230	24,306,300	1,230
2014-02-18	1,078	1,148	1,048	1,098	9,727,000	1,098
2014-02-17	1,070	1,115	1,041	1,060	5,275,700	1,060
2014-02-14	1,050	1,103	1,021	1,087	6,732,400	1,087
2014-02-13	1,061	1,063	1,012	1,012	2,410,500	1,012
2014-02-12	1,029	1,053	1,022	1,049	3,409,500	1,049
2014-02-10	990	1,035	980	1,029	3,822,400	1,029
2014-02-07	972	997	944	969	3,654,000	969
2014-02-06	900	989	900	970	4,499,000	970
2014-02-05	901	928	870	905	3,986,100	905
2014-02-04	886	930	885	888	5,171,900	888
2014-02-03	999	1,010	962	967	2,854,600	967
2014-01-31	1,037	1,059	995	1,013	3,336,900	1,013
2014-01-30	1,051	1,065	1,010	1,030	3,810,600	1,030
2014-01-29	1,088	1,102	1,062	1,084	3,739,500	1,084
2014-01-28	1,146	1,148	1,046	1,071	4,618,500	1,071
2014-01-27	1,158	1,192	1,125	1,133	6,084,400	1,133
2014-01-24	1,122	1,183	1,120	1,180	10,159,700	1,180
2014-01-23	1,080	1,142	1,076	1,130	7,514,100	1,130
2014-01-22	1,080	1,085	1,053	1,070	3,362,700	1,070
2014-01-21	1,093	1,103	1,075	1,081	1,610,700	1,081
2014-01-20	1,082	1,090	1,064	1,082	2,149,000	1,082
2014-01-17	1,116	1,123	1,078	1,094	3,826,700	1,094
2014-01-16	1,135	1,153	1,099	1,107	4,548,100	1,107
2014-01-15	1,136	1,155	1,105	1,133	8,053,100	1,133
2014-01-14	1,081	1,123	1,072	1,099	3,604,900	1,099
2014-01-10	1,120	1,148	1,101	1,111	6,239,100	1,111
2014-01-09	1,048	1,139	1,037	1,126	9,513,200	1,126
2014-01-08	1,017	1,065	1,003	1,054	5,161,400	1,054
2014-01-07	1,035	1,036	1,003	1,006	2,450,700	1,006
2014-01-06	1,035	1,065	1,031	1,033	3,465,900	1,033

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