3632 グリー(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 575 | 582 | 573 | 576 | 655,100 | 576 |
| 2015-12-29 | 571 | 579 | 569 | 578 | 694,600 | 578 |
| 2015-12-28 | 549 | 572 | 549 | 570 | 1,031,900 | 570 |
| 2015-12-25 | 559 | 563 | 547 | 549 | 1,683,000 | 549 |
| 2015-12-24 | 570 | 575 | 560 | 562 | 1,488,800 | 562 |
| 2015-12-22 | 572 | 582 | 569 | 570 | 1,039,900 | 570 |
| 2015-12-21 | 576 | 580 | 569 | 573 | 1,274,300 | 573 |
| 2015-12-18 | 582 | 593 | 580 | 581 | 1,164,200 | 581 |
| 2015-12-17 | 599 | 599 | 583 | 586 | 1,262,600 | 586 |
| 2015-12-16 | 600 | 602 | 591 | 593 | 1,003,000 | 593 |
| 2015-12-15 | 604 | 608 | 593 | 593 | 1,088,700 | 593 |
| 2015-12-14 | 595 | 605 | 594 | 604 | 1,210,200 | 604 |
| 2015-12-11 | 598 | 617 | 598 | 605 | 1,225,300 | 605 |
| 2015-12-10 | 606 | 609 | 596 | 598 | 1,357,400 | 598 |
| 2015-12-09 | 610 | 622 | 610 | 612 | 960,800 | 612 |
| 2015-12-08 | 629 | 629 | 610 | 613 | 1,212,400 | 613 |
| 2015-12-07 | 613 | 628 | 612 | 623 | 1,890,000 | 623 |
| 2015-12-04 | 608 | 613 | 604 | 607 | 885,000 | 607 |
| 2015-12-03 | 613 | 616 | 609 | 614 | 1,048,500 | 614 |
| 2015-12-02 | 608 | 619 | 608 | 612 | 1,003,200 | 612 |
| 2015-12-01 | 600 | 614 | 600 | 613 | 675,800 | 613 |
| 2015-11-30 | 607 | 613 | 599 | 600 | 953,000 | 600 |
| 2015-11-27 | 616 | 622 | 610 | 611 | 830,300 | 611 |
| 2015-11-26 | 607 | 617 | 603 | 614 | 1,765,800 | 614 |
| 2015-11-25 | 611 | 615 | 592 | 596 | 1,501,300 | 596 |
| 2015-11-24 | 593 | 609 | 593 | 607 | 1,787,100 | 607 |
| 2015-11-20 | 587 | 603 | 585 | 593 | 1,897,300 | 593 |
| 2015-11-19 | 571 | 585 | 567 | 582 | 1,769,600 | 582 |
| 2015-11-18 | 558 | 568 | 556 | 562 | 1,279,800 | 562 |
| 2015-11-17 | 556 | 560 | 553 | 553 | 1,426,000 | 553 |
| 2015-11-16 | 553 | 558 | 551 | 554 | 1,053,800 | 554 |
| 2015-11-13 | 561 | 564 | 557 | 561 | 1,017,000 | 561 |
| 2015-11-12 | 564 | 570 | 559 | 565 | 1,038,400 | 565 |
| 2015-11-11 | 569 | 573 | 560 | 561 | 1,642,100 | 561 |
| 2015-11-10 | 574 | 577 | 567 | 571 | 1,965,700 | 571 |
| 2015-11-09 | 574 | 585 | 574 | 583 | 2,024,100 | 583 |
| 2015-11-06 | 583 | 584 | 572 | 574 | 1,265,000 | 574 |
| 2015-11-05 | 575 | 584 | 574 | 579 | 1,405,500 | 579 |
| 2015-11-04 | 578 | 589 | 573 | 576 | 2,433,800 | 576 |
| 2015-11-02 | 602 | 602 | 570 | 574 | 3,577,200 | 574 |
| 2015-10-30 | 600 | 628 | 593 | 614 | 6,126,100 | 614 |
| 2015-10-29 | 590 | 594 | 584 | 590 | 2,085,800 | 590 |
| 2015-10-28 | 596 | 601 | 590 | 590 | 777,200 | 590 |
| 2015-10-27 | 600 | 603 | 596 | 596 | 954,100 | 596 |
| 2015-10-26 | 604 | 608 | 597 | 602 | 1,267,300 | 602 |
| 2015-10-23 | 593 | 608 | 589 | 596 | 2,091,600 | 596 |
| 2015-10-22 | 584 | 594 | 584 | 589 | 1,281,700 | 589 |
| 2015-10-21 | 584 | 605 | 583 | 589 | 2,438,800 | 589 |
| 2015-10-20 | 590 | 598 | 588 | 595 | 958,500 | 595 |
| 2015-10-19 | 598 | 601 | 587 | 588 | 1,183,200 | 588 |
| 2015-10-16 | 576 | 602 | 576 | 598 | 3,649,700 | 598 |
| 2015-10-15 | 557 | 573 | 553 | 573 | 3,082,800 | 573 |
| 2015-10-14 | 585 | 586 | 566 | 567 | 1,703,000 | 567 |
| 2015-10-13 | 582 | 591 | 577 | 587 | 2,528,000 | 587 |
| 2015-10-09 | 579 | 584 | 574 | 580 | 1,184,000 | 580 |
| 2015-10-08 | 571 | 579 | 562 | 575 | 1,579,000 | 575 |
| 2015-10-07 | 549 | 573 | 549 | 568 | 1,989,100 | 568 |
| 2015-10-06 | 548 | 553 | 542 | 547 | 2,417,900 | 547 |
| 2015-10-05 | 540 | 546 | 535 | 544 | 1,682,000 | 544 |
| 2015-10-02 | 536 | 537 | 529 | 532 | 1,574,400 | 532 |
| 2015-10-01 | 534 | 550 | 534 | 542 | 1,128,900 | 542 |
| 2015-09-30 | 526 | 540 | 526 | 535 | 1,514,900 | 535 |
| 2015-09-29 | 544 | 545 | 526 | 526 | 1,817,400 | 526 |
| 2015-09-28 | 563 | 563 | 551 | 554 | 802,800 | 554 |
| 2015-09-25 | 550 | 561 | 548 | 555 | 1,471,800 | 555 |
| 2015-09-24 | 551 | 560 | 551 | 552 | 819,200 | 552 |
| 2015-09-18 | 572 | 572 | 554 | 559 | 2,015,800 | 559 |
| 2015-09-17 | 577 | 578 | 568 | 572 | 1,050,600 | 572 |
| 2015-09-16 | 569 | 575 | 567 | 574 | 655,200 | 574 |
| 2015-09-15 | 575 | 577 | 567 | 567 | 951,100 | 567 |
| 2015-09-14 | 585 | 590 | 561 | 572 | 2,164,600 | 572 |
| 2015-09-11 | 567 | 595 | 567 | 586 | 2,805,000 | 586 |
| 2015-09-10 | 557 | 574 | 553 | 568 | 2,242,000 | 568 |
| 2015-09-09 | 560 | 563 | 552 | 563 | 1,212,800 | 563 |
| 2015-09-08 | 535 | 557 | 535 | 544 | 1,401,200 | 544 |
| 2015-09-07 | 531 | 542 | 527 | 540 | 1,138,600 | 540 |
| 2015-09-04 | 544 | 547 | 532 | 534 | 2,822,600 | 534 |
| 2015-09-03 | 548 | 551 | 538 | 540 | 2,231,400 | 540 |
| 2015-09-02 | 541 | 562 | 540 | 547 | 1,997,200 | 547 |
| 2015-09-01 | 565 | 570 | 546 | 549 | 2,029,300 | 549 |
| 2015-08-31 | 575 | 578 | 566 | 572 | 1,292,900 | 572 |
| 2015-08-28 | 574 | 586 | 571 | 581 | 1,258,900 | 581 |
| 2015-08-27 | 568 | 574 | 563 | 564 | 1,674,500 | 564 |
| 2015-08-26 | 562 | 570 | 556 | 559 | 2,903,000 | 559 |
| 2015-08-25 | 554 | 586 | 537 | 561 | 4,016,000 | 561 |
| 2015-08-24 | 607 | 617 | 579 | 581 | 3,704,800 | 581 |
| 2015-08-21 | 651 | 654 | 622 | 626 | 3,043,500 | 626 |
| 2015-08-20 | 657 | 668 | 657 | 661 | 1,233,500 | 661 |
| 2015-08-19 | 656 | 666 | 655 | 659 | 1,443,300 | 659 |
| 2015-08-18 | 665 | 667 | 657 | 664 | 1,319,200 | 664 |
| 2015-08-17 | 665 | 671 | 664 | 669 | 1,022,500 | 669 |
| 2015-08-14 | 666 | 668 | 662 | 667 | 1,121,600 | 667 |
| 2015-08-13 | 669 | 674 | 667 | 671 | 1,066,000 | 671 |
| 2015-08-12 | 679 | 682 | 668 | 671 | 1,431,200 | 671 |
| 2015-08-11 | 689 | 690 | 675 | 681 | 1,525,100 | 681 |
| 2015-08-10 | 674 | 693 | 673 | 686 | 2,497,200 | 686 |
| 2015-08-07 | 670 | 676 | 662 | 674 | 2,667,500 | 674 |
| 2015-08-06 | 670 | 685 | 650 | 669 | 14,320,700 | 669 |
| 2015-08-05 | 732 | 734 | 714 | 732 | 1,041,800 | 732 |
| 2015-08-04 | 735 | 742 | 729 | 735 | 1,360,800 | 735 |
| 2015-08-03 | 735 | 739 | 724 | 730 | 895,100 | 730 |
| 2015-07-31 | 724 | 735 | 722 | 729 | 1,199,000 | 729 |
| 2015-07-30 | 721 | 730 | 719 | 722 | 883,900 | 722 |
| 2015-07-29 | 720 | 731 | 715 | 718 | 1,553,100 | 718 |
| 2015-07-28 | 702 | 711 | 696 | 709 | 912,900 | 709 |
| 2015-07-27 | 722 | 725 | 703 | 707 | 1,882,500 | 707 |
| 2015-07-24 | 730 | 742 | 729 | 737 | 1,010,400 | 737 |
| 2015-07-23 | 738 | 746 | 733 | 736 | 1,313,100 | 736 |
| 2015-07-22 | 735 | 743 | 732 | 734 | 1,228,200 | 734 |
| 2015-07-21 | 734 | 741 | 729 | 738 | 1,032,800 | 738 |
| 2015-07-17 | 725 | 731 | 720 | 731 | 899,400 | 731 |
| 2015-07-16 | 725 | 735 | 721 | 723 | 1,348,600 | 723 |
| 2015-07-15 | 713 | 723 | 713 | 720 | 972,900 | 720 |
| 2015-07-14 | 696 | 729 | 695 | 713 | 4,194,500 | 713 |
| 2015-07-13 | 688 | 697 | 683 | 688 | 1,294,800 | 688 |
| 2015-07-10 | 697 | 702 | 686 | 697 | 1,243,200 | 697 |
| 2015-07-09 | 694 | 697 | 674 | 696 | 2,363,000 | 696 |
| 2015-07-08 | 712 | 719 | 698 | 700 | 1,367,700 | 700 |
| 2015-07-07 | 699 | 715 | 699 | 708 | 1,099,200 | 708 |
| 2015-07-06 | 698 | 712 | 697 | 701 | 1,439,700 | 701 |
| 2015-07-03 | 706 | 707 | 702 | 705 | 924,400 | 705 |
| 2015-07-02 | 709 | 721 | 708 | 709 | 1,416,200 | 709 |
| 2015-07-01 | 710 | 712 | 702 | 707 | 2,492,000 | 707 |
| 2015-06-30 | 728 | 729 | 712 | 715 | 2,045,900 | 715 |
| 2015-06-29 | 732 | 732 | 723 | 728 | 1,820,400 | 728 |
| 2015-06-26 | 749 | 773 | 746 | 751 | 3,090,400 | 751 |
| 2015-06-25 | 741 | 756 | 740 | 749 | 1,852,100 | 749 |
| 2015-06-24 | 732 | 770 | 732 | 740 | 4,059,000 | 740 |
| 2015-06-23 | 735 | 735 | 725 | 729 | 1,976,400 | 729 |
| 2015-06-22 | 724 | 739 | 721 | 735 | 1,166,600 | 735 |
| 2015-06-19 | 725 | 728 | 723 | 725 | 660,400 | 725 |
| 2015-06-18 | 722 | 732 | 722 | 725 | 881,700 | 725 |
| 2015-06-17 | 732 | 732 | 724 | 725 | 1,104,000 | 725 |
| 2015-06-16 | 732 | 743 | 732 | 732 | 1,024,300 | 732 |
| 2015-06-15 | 732 | 741 | 732 | 735 | 780,100 | 735 |
| 2015-06-12 | 731 | 740 | 730 | 737 | 1,944,200 | 737 |
| 2015-06-11 | 742 | 746 | 733 | 733 | 1,490,600 | 733 |
| 2015-06-10 | 741 | 747 | 739 | 742 | 967,500 | 742 |
| 2015-06-09 | 750 | 757 | 742 | 742 | 1,358,100 | 742 |
| 2015-06-08 | 765 | 766 | 750 | 751 | 1,509,900 | 751 |
| 2015-06-05 | 775 | 778 | 764 | 765 | 1,279,700 | 765 |
| 2015-06-04 | 764 | 772 | 760 | 768 | 1,202,500 | 768 |
| 2015-06-03 | 765 | 768 | 761 | 764 | 868,700 | 764 |
| 2015-06-02 | 772 | 772 | 765 | 768 | 965,000 | 768 |
| 2015-06-01 | 777 | 777 | 768 | 773 | 945,100 | 773 |
| 2015-05-29 | 763 | 778 | 763 | 778 | 2,757,300 | 778 |
| 2015-05-28 | 774 | 774 | 762 | 766 | 1,196,500 | 766 |
| 2015-05-27 | 770 | 773 | 764 | 771 | 1,048,000 | 771 |
| 2015-05-26 | 771 | 783 | 768 | 772 | 1,290,900 | 772 |
| 2015-05-25 | 773 | 775 | 768 | 774 | 969,400 | 774 |
| 2015-05-22 | 765 | 775 | 765 | 773 | 930,500 | 773 |
| 2015-05-21 | 768 | 782 | 762 | 765 | 1,771,800 | 765 |
| 2015-05-20 | 763 | 771 | 759 | 766 | 1,337,000 | 766 |
| 2015-05-19 | 761 | 767 | 756 | 760 | 1,100,200 | 760 |
| 2015-05-18 | 767 | 768 | 755 | 758 | 1,355,100 | 758 |
| 2015-05-15 | 754 | 764 | 753 | 760 | 1,230,500 | 760 |
| 2015-05-14 | 745 | 754 | 743 | 751 | 1,303,300 | 751 |
| 2015-05-13 | 748 | 755 | 742 | 753 | 1,512,900 | 753 |
| 2015-05-12 | 768 | 769 | 749 | 752 | 1,999,400 | 752 |
| 2015-05-11 | 767 | 778 | 766 | 774 | 1,616,100 | 774 |
| 2015-05-08 | 752 | 766 | 751 | 760 | 2,411,100 | 760 |
| 2015-05-07 | 742 | 751 | 738 | 747 | 3,577,300 | 747 |
| 2015-05-01 | 761 | 765 | 745 | 750 | 3,849,200 | 750 |
| 2015-04-30 | 783 | 786 | 758 | 772 | 5,085,600 | 772 |
| 2015-04-28 | 785 | 788 | 775 | 783 | 2,568,300 | 783 |
| 2015-04-27 | 780 | 794 | 777 | 781 | 2,831,800 | 781 |
| 2015-04-24 | 810 | 812 | 782 | 784 | 6,595,900 | 784 |
| 2015-04-23 | 810 | 880 | 784 | 815 | 23,793,800 | 815 |
| 2015-04-22 | 818 | 821 | 808 | 812 | 2,584,800 | 812 |
| 2015-04-21 | 824 | 832 | 815 | 822 | 1,884,800 | 822 |
| 2015-04-20 | 844 | 845 | 825 | 828 | 1,939,600 | 828 |
| 2015-04-17 | 848 | 857 | 843 | 844 | 2,410,800 | 844 |
| 2015-04-16 | 839 | 855 | 838 | 844 | 3,204,100 | 844 |
| 2015-04-15 | 844 | 848 | 832 | 837 | 1,555,400 | 837 |
| 2015-04-14 | 849 | 859 | 836 | 843 | 3,625,700 | 843 |
| 2015-04-13 | 828 | 842 | 828 | 842 | 2,677,100 | 842 |
| 2015-04-10 | 820 | 827 | 820 | 824 | 1,550,900 | 824 |
| 2015-04-09 | 819 | 829 | 816 | 824 | 2,831,300 | 824 |
| 2015-04-08 | 818 | 830 | 814 | 816 | 2,600,400 | 816 |
| 2015-04-07 | 827 | 828 | 812 | 819 | 3,158,000 | 819 |
| 2015-04-06 | 826 | 838 | 818 | 830 | 2,420,600 | 830 |
| 2015-04-03 | 814 | 831 | 807 | 826 | 2,996,700 | 826 |
| 2015-04-02 | 817 | 842 | 813 | 816 | 5,933,300 | 816 |
| 2015-04-01 | 832 | 837 | 809 | 826 | 4,154,900 | 826 |
| 2015-03-31 | 843 | 847 | 831 | 835 | 4,720,400 | 835 |
| 2015-03-30 | 812 | 849 | 810 | 837 | 5,978,300 | 837 |
| 2015-03-27 | 809 | 823 | 802 | 811 | 4,107,700 | 811 |
| 2015-03-26 | 808 | 827 | 801 | 812 | 5,137,000 | 812 |
| 2015-03-25 | 800 | 822 | 800 | 808 | 7,563,600 | 808 |
| 2015-03-24 | 776 | 800 | 770 | 795 | 6,629,400 | 795 |
| 2015-03-23 | 750 | 819 | 750 | 776 | 13,655,300 | 776 |
| 2015-03-20 | 742 | 758 | 726 | 754 | 12,747,000 | 754 |
| 2015-03-19 | 704 | 766 | 704 | 752 | 26,963,700 | 752 |
| 2015-03-18 | 698 | 728 | 646 | 704 | 35,877,500 | 704 |
| 2015-03-17 | 681 | 683 | 667 | 668 | 2,577,200 | 668 |
| 2015-03-16 | 674 | 680 | 673 | 676 | 2,654,600 | 676 |
| 2015-03-13 | 672 | 678 | 670 | 671 | 1,628,800 | 671 |
| 2015-03-12 | 677 | 682 | 671 | 672 | 1,782,100 | 672 |
| 2015-03-11 | 671 | 683 | 666 | 677 | 1,635,800 | 677 |
| 2015-03-10 | 683 | 686 | 673 | 677 | 1,691,400 | 677 |
| 2015-03-09 | 690 | 692 | 680 | 685 | 2,056,000 | 685 |
| 2015-03-06 | 705 | 716 | 688 | 695 | 3,192,600 | 695 |
| 2015-03-05 | 716 | 726 | 713 | 714 | 1,443,500 | 714 |
| 2015-03-04 | 711 | 726 | 709 | 717 | 1,604,500 | 717 |
| 2015-03-03 | 724 | 728 | 707 | 714 | 1,766,600 | 714 |
| 2015-03-02 | 704 | 720 | 704 | 719 | 2,454,700 | 719 |
| 2015-02-27 | 698 | 707 | 697 | 703 | 1,712,200 | 703 |
| 2015-02-26 | 703 | 715 | 694 | 698 | 2,502,900 | 698 |
| 2015-02-25 | 691 | 712 | 685 | 707 | 3,129,000 | 707 |
| 2015-02-24 | 673 | 693 | 672 | 691 | 3,268,800 | 691 |
| 2015-02-23 | 672 | 676 | 668 | 673 | 2,183,900 | 673 |
| 2015-02-20 | 670 | 676 | 668 | 671 | 2,052,500 | 671 |
| 2015-02-19 | 679 | 682 | 668 | 670 | 2,669,000 | 670 |
| 2015-02-18 | 680 | 683 | 673 | 678 | 3,286,800 | 678 |
| 2015-02-17 | 681 | 693 | 676 | 679 | 2,772,600 | 679 |
| 2015-02-16 | 672 | 684 | 671 | 683 | 2,528,300 | 683 |
| 2015-02-13 | 679 | 687 | 668 | 670 | 2,441,700 | 670 |
| 2015-02-12 | 677 | 682 | 672 | 674 | 1,885,100 | 674 |
| 2015-02-10 | 671 | 684 | 669 | 671 | 2,336,100 | 671 |
| 2015-02-09 | 664 | 676 | 656 | 673 | 3,541,100 | 673 |
| 2015-02-06 | 700 | 703 | 655 | 661 | 8,697,000 | 661 |
| 2015-02-05 | 685 | 713 | 682 | 698 | 7,234,500 | 698 |
| 2015-02-04 | 669 | 684 | 667 | 680 | 2,219,500 | 680 |
| 2015-02-03 | 670 | 672 | 665 | 666 | 943,700 | 666 |
| 2015-02-02 | 668 | 671 | 662 | 665 | 1,298,100 | 665 |
| 2015-01-30 | 671 | 682 | 668 | 672 | 1,379,900 | 672 |
| 2015-01-29 | 679 | 681 | 665 | 670 | 1,597,900 | 670 |
| 2015-01-28 | 674 | 683 | 674 | 682 | 1,039,400 | 682 |
| 2015-01-27 | 677 | 682 | 667 | 677 | 1,293,000 | 677 |
| 2015-01-26 | 666 | 681 | 664 | 675 | 1,740,500 | 675 |
| 2015-01-23 | 671 | 678 | 662 | 666 | 2,534,800 | 666 |
| 2015-01-22 | 670 | 671 | 653 | 663 | 3,413,600 | 663 |
| 2015-01-21 | 677 | 683 | 668 | 673 | 2,831,100 | 673 |
| 2015-01-20 | 682 | 692 | 681 | 684 | 1,310,000 | 684 |
| 2015-01-19 | 688 | 691 | 680 | 683 | 785,900 | 683 |
| 2015-01-16 | 682 | 686 | 676 | 686 | 1,716,900 | 686 |
| 2015-01-15 | 691 | 694 | 681 | 689 | 1,970,600 | 689 |
| 2015-01-14 | 705 | 708 | 692 | 692 | 2,119,800 | 692 |
| 2015-01-13 | 699 | 714 | 696 | 710 | 1,946,200 | 710 |
| 2015-01-09 | 698 | 702 | 697 | 701 | 1,636,200 | 701 |
| 2015-01-08 | 706 | 708 | 696 | 697 | 2,638,700 | 697 |
| 2015-01-07 | 709 | 715 | 701 | 703 | 2,230,200 | 703 |
| 2015-01-06 | 720 | 720 | 710 | 711 | 2,522,500 | 711 |
| 2015-01-05 | 725 | 730 | 721 | 722 | 2,101,600 | 722 |
分割・併合履歴 ： [2010-09-28]1株→5株 [2009-09-25]1株→2株
