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
2015-12-30575582573576655,100576
2015-12-29571579569578694,600578
2015-12-285495725495701,031,900570
2015-12-255595635475491,683,000549
2015-12-245705755605621,488,800562
2015-12-225725825695701,039,900570
2015-12-215765805695731,274,300573
2015-12-185825935805811,164,200581
2015-12-175995995835861,262,600586
2015-12-166006025915931,003,000593
2015-12-156046085935931,088,700593
2015-12-145956055946041,210,200604
2015-12-115986175986051,225,300605
2015-12-106066095965981,357,400598
2015-12-09610622610612960,800612
2015-12-086296296106131,212,400613
2015-12-076136286126231,890,000623
2015-12-04608613604607885,000607
2015-12-036136166096141,048,500614
2015-12-026086196086121,003,200612
2015-12-01600614600613675,800613
2015-11-30607613599600953,000600
2015-11-27616622610611830,300611
2015-11-266076176036141,765,800614
2015-11-256116155925961,501,300596
2015-11-245936095936071,787,100607
2015-11-205876035855931,897,300593
2015-11-195715855675821,769,600582
2015-11-185585685565621,279,800562
2015-11-175565605535531,426,000553
2015-11-165535585515541,053,800554
2015-11-135615645575611,017,000561
2015-11-125645705595651,038,400565
2015-11-115695735605611,642,100561
2015-11-105745775675711,965,700571
2015-11-095745855745832,024,100583
2015-11-065835845725741,265,000574
2015-11-055755845745791,405,500579
2015-11-045785895735762,433,800576
2015-11-026026025705743,577,200574
2015-10-306006285936146,126,100614
2015-10-295905945845902,085,800590
2015-10-28596601590590777,200590
2015-10-27600603596596954,100596
2015-10-266046085976021,267,300602
2015-10-235936085895962,091,600596
2015-10-225845945845891,281,700589
2015-10-215846055835892,438,800589
2015-10-20590598588595958,500595
2015-10-195986015875881,183,200588
2015-10-165766025765983,649,700598
2015-10-155575735535733,082,800573
2015-10-145855865665671,703,000567
2015-10-135825915775872,528,000587
2015-10-095795845745801,184,000580
2015-10-085715795625751,579,000575
2015-10-075495735495681,989,100568
2015-10-065485535425472,417,900547
2015-10-055405465355441,682,000544
2015-10-025365375295321,574,400532
2015-10-015345505345421,128,900542
2015-09-305265405265351,514,900535
2015-09-295445455265261,817,400526
2015-09-28563563551554802,800554
2015-09-255505615485551,471,800555
2015-09-24551560551552819,200552
2015-09-185725725545592,015,800559
2015-09-175775785685721,050,600572
2015-09-16569575567574655,200574
2015-09-15575577567567951,100567
2015-09-145855905615722,164,600572
2015-09-115675955675862,805,000586
2015-09-105575745535682,242,000568
2015-09-095605635525631,212,800563
2015-09-085355575355441,401,200544
2015-09-075315425275401,138,600540
2015-09-045445475325342,822,600534
2015-09-035485515385402,231,400540
2015-09-025415625405471,997,200547
2015-09-015655705465492,029,300549
2015-08-315755785665721,292,900572
2015-08-285745865715811,258,900581
2015-08-275685745635641,674,500564
2015-08-265625705565592,903,000559
2015-08-255545865375614,016,000561
2015-08-246076175795813,704,800581
2015-08-216516546226263,043,500626
2015-08-206576686576611,233,500661
2015-08-196566666556591,443,300659
2015-08-186656676576641,319,200664
2015-08-176656716646691,022,500669
2015-08-146666686626671,121,600667
2015-08-136696746676711,066,000671
2015-08-126796826686711,431,200671
2015-08-116896906756811,525,100681
2015-08-106746936736862,497,200686
2015-08-076706766626742,667,500674
2015-08-0667068565066914,320,700669
2015-08-057327347147321,041,800732
2015-08-047357427297351,360,800735
2015-08-03735739724730895,100730
2015-07-317247357227291,199,000729
2015-07-30721730719722883,900722
2015-07-297207317157181,553,100718
2015-07-28702711696709912,900709
2015-07-277227257037071,882,500707
2015-07-247307427297371,010,400737
2015-07-237387467337361,313,100736
2015-07-227357437327341,228,200734
2015-07-217347417297381,032,800738
2015-07-17725731720731899,400731
2015-07-167257357217231,348,600723
2015-07-15713723713720972,900720
2015-07-146967296957134,194,500713
2015-07-136886976836881,294,800688
2015-07-106977026866971,243,200697
2015-07-096946976746962,363,000696
2015-07-087127196987001,367,700700
2015-07-076997156997081,099,200708
2015-07-066987126977011,439,700701
2015-07-03706707702705924,400705
2015-07-027097217087091,416,200709
2015-07-017107127027072,492,000707
2015-06-307287297127152,045,900715
2015-06-297327327237281,820,400728
2015-06-267497737467513,090,400751
2015-06-257417567407491,852,100749
2015-06-247327707327404,059,000740
2015-06-237357357257291,976,400729
2015-06-227247397217351,166,600735
2015-06-19725728723725660,400725
2015-06-18722732722725881,700725
2015-06-177327327247251,104,000725
2015-06-167327437327321,024,300732
2015-06-15732741732735780,100735
2015-06-127317407307371,944,200737
2015-06-117427467337331,490,600733
2015-06-10741747739742967,500742
2015-06-097507577427421,358,100742
2015-06-087657667507511,509,900751
2015-06-057757787647651,279,700765
2015-06-047647727607681,202,500768
2015-06-03765768761764868,700764
2015-06-02772772765768965,000768
2015-06-01777777768773945,100773
2015-05-297637787637782,757,300778
2015-05-287747747627661,196,500766
2015-05-277707737647711,048,000771
2015-05-267717837687721,290,900772
2015-05-25773775768774969,400774
2015-05-22765775765773930,500773
2015-05-217687827627651,771,800765
2015-05-207637717597661,337,000766
2015-05-197617677567601,100,200760
2015-05-187677687557581,355,100758
2015-05-157547647537601,230,500760
2015-05-147457547437511,303,300751
2015-05-137487557427531,512,900753
2015-05-127687697497521,999,400752
2015-05-117677787667741,616,100774
2015-05-087527667517602,411,100760
2015-05-077427517387473,577,300747
2015-05-017617657457503,849,200750
2015-04-307837867587725,085,600772
2015-04-287857887757832,568,300783
2015-04-277807947777812,831,800781
2015-04-248108127827846,595,900784
2015-04-2381088078481523,793,800815
2015-04-228188218088122,584,800812
2015-04-218248328158221,884,800822
2015-04-208448458258281,939,600828
2015-04-178488578438442,410,800844
2015-04-168398558388443,204,100844
2015-04-158448488328371,555,400837
2015-04-148498598368433,625,700843
2015-04-138288428288422,677,100842
2015-04-108208278208241,550,900824
2015-04-098198298168242,831,300824
2015-04-088188308148162,600,400816
2015-04-078278288128193,158,000819
2015-04-068268388188302,420,600830
2015-04-038148318078262,996,700826
2015-04-028178428138165,933,300816
2015-04-018328378098264,154,900826
2015-03-318438478318354,720,400835
2015-03-308128498108375,978,300837
2015-03-278098238028114,107,700811
2015-03-268088278018125,137,000812
2015-03-258008228008087,563,600808
2015-03-247768007707956,629,400795
2015-03-2375081975077613,655,300776
2015-03-2074275872675412,747,000754
2015-03-1970476670475226,963,700752
2015-03-1869872864670435,877,500704
2015-03-176816836676682,577,200668
2015-03-166746806736762,654,600676
2015-03-136726786706711,628,800671
2015-03-126776826716721,782,100672
2015-03-116716836666771,635,800677
2015-03-106836866736771,691,400677
2015-03-096906926806852,056,000685
2015-03-067057166886953,192,600695
2015-03-057167267137141,443,500714
2015-03-047117267097171,604,500717
2015-03-037247287077141,766,600714
2015-03-027047207047192,454,700719
2015-02-276987076977031,712,200703
2015-02-267037156946982,502,900698
2015-02-256917126857073,129,000707
2015-02-246736936726913,268,800691
2015-02-236726766686732,183,900673
2015-02-206706766686712,052,500671
2015-02-196796826686702,669,000670
2015-02-186806836736783,286,800678
2015-02-176816936766792,772,600679
2015-02-166726846716832,528,300683
2015-02-136796876686702,441,700670
2015-02-126776826726741,885,100674
2015-02-106716846696712,336,100671
2015-02-096646766566733,541,100673
2015-02-067007036556618,697,000661
2015-02-056857136826987,234,500698
2015-02-046696846676802,219,500680
2015-02-03670672665666943,700666
2015-02-026686716626651,298,100665
2015-01-306716826686721,379,900672
2015-01-296796816656701,597,900670
2015-01-286746836746821,039,400682
2015-01-276776826676771,293,000677
2015-01-266666816646751,740,500675
2015-01-236716786626662,534,800666
2015-01-226706716536633,413,600663
2015-01-216776836686732,831,100673
2015-01-206826926816841,310,000684
2015-01-19688691680683785,900683
2015-01-166826866766861,716,900686
2015-01-156916946816891,970,600689
2015-01-147057086926922,119,800692
2015-01-136997146967101,946,200710
2015-01-096987026977011,636,200701
2015-01-087067086966972,638,700697
2015-01-077097157017032,230,200703
2015-01-067207207107112,522,500711
2015-01-057257307217222,101,600722

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