3632 グリー(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	618	622	616	617	585,800	617
2016-12-29	625	629	617	618	916,000	618
2016-12-28	618	629	614	627	780,700	627
2016-12-27	610	620	610	614	748,300	614
2016-12-26	621	625	617	618	866,500	618
2016-12-22	638	639	623	624	944,400	624
2016-12-21	631	638	629	635	1,348,700	635
2016-12-20	623	629	621	626	1,149,700	626
2016-12-19	621	629	618	621	845,200	621
2016-12-16	619	624	615	621	1,495,600	621
2016-12-15	614	616	608	612	851,200	612
2016-12-14	615	621	610	612	840,800	612
2016-12-13	610	614	604	612	1,465,200	612
2016-12-12	639	644	607	617	2,075,100	617
2016-12-09	620	638	617	637	2,984,900	637
2016-12-08	602	624	600	623	2,345,500	623
2016-12-07	590	595	590	592	701,000	592
2016-12-06	594	594	588	590	733,800	590
2016-12-05	599	599	584	590	1,304,900	590
2016-12-02	613	615	602	603	1,203,800	603
2016-12-01	610	616	609	613	1,224,200	613
2016-11-30	610	612	606	608	912,500	608
2016-11-29	610	612	604	607	1,045,200	607
2016-11-28	614	615	609	615	866,000	615
2016-11-25	619	626	611	614	1,258,700	614
2016-11-24	609	617	605	615	1,256,800	615
2016-11-22	601	606	598	604	1,101,600	604
2016-11-21	597	602	589	601	1,679,300	601
2016-11-18	598	598	588	592	891,700	592
2016-11-17	594	595	589	593	772,200	593
2016-11-16	591	597	588	592	929,700	592
2016-11-15	566	586	566	584	886,000	584
2016-11-14	573	581	571	573	1,432,500	573
2016-11-11	597	598	575	579	1,313,200	579
2016-11-10	600	607	591	594	1,543,100	594
2016-11-09	612	618	575	582	2,435,400	582
2016-11-08	610	612	603	606	896,400	606
2016-11-07	592	609	592	608	1,411,000	608
2016-11-04	598	607	588	595	1,403,300	595
2016-11-02	578	607	578	605	4,087,900	605
2016-11-01	576	589	575	588	1,393,500	588
2016-10-31	582	584	578	583	918,200	583
2016-10-28	584	588	575	581	1,191,900	581
2016-10-27	578	580	572	578	745,800	578
2016-10-26	580	582	573	578	703,900	578
2016-10-25	580	585	574	576	1,638,200	576
2016-10-24	580	590	574	576	1,640,900	576
2016-10-21	565	583	562	579	2,464,000	579
2016-10-20	557	567	555	565	1,375,800	565
2016-10-19	561	564	555	557	789,200	557
2016-10-17	555	556	545	551	1,243,300	551
2016-10-13	546	557	545	554	2,313,800	554
2016-10-12	556	557	547	549	1,810,700	549
2016-10-11	573	579	558	560	1,771,700	560
2016-10-07	571	573	564	572	1,275,500	572
2016-10-06	565	575	561	569	1,565,700	569
2016-10-05	563	572	562	569	1,845,600	569
2016-10-04	570	570	552	559	2,407,700	559
2016-10-03	573	579	566	569	2,198,600	569
2016-09-30	584	584	565	565	2,423,700	565
2016-09-29	591	593	583	589	1,599,200	589
2016-09-28	585	596	585	587	1,646,600	587
2016-09-27	582	588	575	588	2,038,200	588
2016-09-26	578	598	575	585	4,205,600	585
2016-09-23	606	614	555	585	16,186,800	585
2016-09-21	591	592	571	588	6,778,300	588
2016-09-20	608	628	607	616	7,166,000	616
2016-09-16	565	619	560	605	7,089,900	605
2016-09-15	552	568	550	562	2,622,100	562
2016-09-14	543	552	539	545	1,182,200	545
2016-09-13	553	558	547	551	1,043,400	551
2016-09-12	554	564	547	551	1,394,800	551
2016-09-09	545	567	545	564	2,218,700	564
2016-09-08	542	548	530	540	2,815,600	540
2016-09-07	563	567	555	556	1,817,700	556
2016-09-06	546	580	545	573	3,970,800	573
2016-09-05	546	553	537	541	2,484,300	541
2016-09-02	532	545	521	531	2,051,700	531
2016-09-01	515	529	513	527	1,604,300	527
2016-08-31	512	550	505	525	4,753,500	525
2016-08-30	491	511	490	504	2,602,400	504
2016-08-29	480	485	475	483	1,140,400	483
2016-08-26	485	488	479	481	1,242,200	481
2016-08-25	488	493	482	485	883,600	485
2016-08-24	478	484	476	479	1,036,300	479
2016-08-23	483	490	482	486	897,800	486
2016-08-22	477	487	477	485	771,900	485
2016-08-19	485	485	475	481	1,278,200	481
2016-08-18	489	493	480	482	1,726,500	482
2016-08-17	492	496	490	494	1,671,200	494
2016-08-16	511	511	497	500	1,854,900	500
2016-08-15	496	499	492	495	664,400	495
2016-08-12	493	508	486	499	1,756,000	499
2016-08-10	477	486	473	483	1,545,500	483
2016-08-09	478	484	471	473	1,904,000	473
2016-08-08	472	475	462	470	1,905,400	470
2016-08-05	472	481	465	472	3,364,300	472
2016-08-04	510	522	506	516	768,500	516
2016-08-03	519	523	512	514	724,700	514
2016-08-02	519	531	517	524	1,294,400	524
2016-08-01	510	516	506	514	863,100	514
2016-07-29	514	520	508	520	870,100	520
2016-07-28	516	522	514	516	828,800	516
2016-07-27	515	524	512	518	1,187,500	518
2016-07-26	508	514	506	512	857,700	512
2016-07-25	509	514	503	509	1,329,100	509
2016-07-22	508	511	500	505	1,401,600	505
2016-07-21	511	517	508	511	1,232,500	511
2016-07-20	512	514	500	509	1,711,200	509
2016-07-19	494	517	494	516	3,157,200	516
2016-07-15	538	542	492	495	8,311,000	495
2016-07-14	569	577	539	540	3,415,800	540
2016-07-13	601	601	587	590	888,700	590
2016-07-12	600	606	592	592	1,127,200	592
2016-07-11	593	600	582	587	873,200	587
2016-07-08	595	597	576	576	624,600	576
2016-07-07	584	594	577	591	696,200	591
2016-07-06	576	581	570	578	600,900	578
2016-07-05	580	587	577	584	336,600	584
2016-07-04	580	585	574	585	398,500	585
2016-07-01	584	594	576	578	811,700	578
2016-06-30	594	600	576	578	1,099,000	578
2016-06-29	572	581	568	576	709,300	576
2016-06-28	552	574	548	564	1,050,400	564
2016-06-27	559	570	553	562	1,024,000	562
2016-06-24	597	599	539	551	1,560,100	551
2016-06-23	583	594	583	594	430,300	594
2016-06-22	589	591	583	588	547,800	588
2016-06-21	586	591	576	591	704,800	591
2016-06-20	588	595	583	592	682,900	592
2016-06-17	589	592	574	580	1,327,000	580
2016-06-16	592	602	573	574	1,196,500	574
2016-06-15	585	598	584	594	936,900	594
2016-06-14	602	605	587	591	1,154,800	591
2016-06-13	619	621	607	608	998,100	608
2016-06-10	640	643	625	629	1,142,600	629
2016-06-09	651	652	639	644	990,000	644
2016-06-08	646	666	642	663	1,373,600	663
2016-06-07	635	645	627	644	852,200	644
2016-06-06	624	633	617	633	987,500	633
2016-06-03	629	637	628	633	741,200	633
2016-06-02	652	652	630	633	958,000	633
2016-06-01	660	667	647	653	1,791,700	653
2016-05-31	634	640	629	640	894,000	640
2016-05-30	625	637	625	635	586,500	635
2016-05-27	623	629	620	624	626,800	624
2016-05-26	634	636	621	623	504,000	623
2016-05-25	632	633	623	631	634,000	631
2016-05-24	633	633	618	618	698,900	618
2016-05-23	636	638	624	633	684,400	633
2016-05-20	627	642	623	640	1,148,600	640
2016-05-19	629	640	625	627	1,170,700	627
2016-05-18	620	627	612	620	1,101,300	620
2016-05-17	610	621	606	618	884,100	618
2016-05-16	610	624	604	606	1,696,300	606
2016-05-13	634	634	612	615	1,365,900	615
2016-05-12	638	641	631	638	925,100	638
2016-05-11	656	657	637	644	1,177,800	644
2016-05-10	648	672	644	653	4,712,300	653
2016-05-09	614	652	613	638	2,425,200	638
2016-05-06	613	615	595	600	1,763,400	600
2016-05-02	605	624	604	617	1,979,700	617
2016-04-28	640	643	612	615	1,856,000	615
2016-04-27	634	644	626	632	1,382,600	632
2016-04-26	650	660	633	637	1,347,700	637
2016-04-25	678	678	649	651	1,199,200	651
2016-04-22	667	680	650	672	1,967,200	672
2016-04-21	665	669	659	663	1,136,100	663
2016-04-20	663	667	656	660	906,600	660
2016-04-19	643	665	643	663	1,861,900	663
2016-04-18	630	644	630	636	967,600	636
2016-04-15	647	651	642	648	923,600	648
2016-04-14	649	651	641	649	1,699,000	649
2016-04-13	629	648	628	640	2,120,000	640
2016-04-12	600	619	598	616	1,663,200	616
2016-04-11	589	601	583	598	571,300	598
2016-04-08	569	599	567	592	929,800	592
2016-04-07	574	586	571	578	619,900	578
2016-04-06	567	575	562	571	859,500	571
2016-04-05	591	592	567	569	1,187,200	569
2016-04-04	594	606	592	597	685,600	597
2016-04-01	617	620	594	596	1,231,800	596
2016-03-31	627	627	611	618	1,343,100	618
2016-03-30	612	634	612	624	1,942,700	624
2016-03-29	599	612	599	611	1,297,100	611
2016-03-28	593	600	588	599	806,800	599
2016-03-25	609	609	584	587	1,414,200	587
2016-03-24	598	609	591	602	1,702,400	602
2016-03-23	591	603	580	596	2,057,400	596
2016-03-22	581	592	580	588	1,113,500	588
2016-03-18	566	581	562	579	1,398,100	579
2016-03-17	570	580	562	564	895,100	564
2016-03-16	575	589	570	571	1,545,600	571
2016-03-15	576	583	570	575	1,458,200	575
2016-03-14	568	583	568	578	1,625,700	578
2016-03-11	585	589	567	570	4,686,200	570
2016-03-10	554	607	553	597	7,927,500	597
2016-03-09	565	567	546	551	1,818,500	551
2016-03-08	560	580	554	571	2,675,200	571
2016-03-07	563	565	548	558	1,385,700	558
2016-03-04	552	555	546	554	1,184,700	554
2016-03-03	542	562	542	552	1,484,200	552
2016-03-02	533	547	532	544	1,926,200	544
2016-03-01	533	537	511	521	2,331,800	521
2016-02-29	538	541	533	533	1,853,100	533
2016-02-26	534	541	532	536	2,082,800	536
2016-02-25	532	543	531	533	1,747,600	533
2016-02-24	530	534	524	528	1,457,600	528
2016-02-23	545	548	533	537	1,417,900	537
2016-02-22	549	552	537	541	1,667,200	541
2016-02-19	551	561	536	552	2,183,800	552
2016-02-18	554	574	554	560	2,881,500	560
2016-02-17	553	563	540	544	2,046,800	544
2016-02-16	549	571	545	559	2,143,500	559
2016-02-15	554	559	536	552	2,108,500	552
2016-02-12	564	564	513	536	4,466,100	536
2016-02-10	586	599	566	577	3,380,000	577
2016-02-09	585	588	574	580	3,494,300	580
2016-02-08	585	603	570	600	5,401,900	600
2016-02-05	564	615	555	595	17,416,900	595
2016-02-04	519	526	511	516	1,158,500	516
2016-02-03	525	531	522	526	1,072,400	526
2016-02-02	540	547	536	540	986,900	540
2016-02-01	534	545	532	539	1,216,000	539
2016-01-29	519	530	512	527	2,449,900	527
2016-01-28	518	528	516	520	1,467,500	520
2016-01-27	510	521	508	520	1,296,100	520
2016-01-26	502	510	499	501	987,700	501
2016-01-25	508	516	494	510	2,641,900	510
2016-01-22	480	499	479	495	2,542,100	495
2016-01-21	475	488	458	459	2,360,700	459
2016-01-20	500	504	473	476	2,233,800	476
2016-01-19	497	505	492	500	1,084,000	500
2016-01-18	497	505	495	500	1,711,800	500
2016-01-15	544	550	507	512	3,350,700	512
2016-01-14	528	541	521	541	2,234,700	541
2016-01-13	533	549	532	541	1,515,300	541
2016-01-12	536	539	522	527	1,683,100	527
2016-01-08	545	551	538	545	1,133,600	545
2016-01-07	556	564	548	551	1,126,400	551
2016-01-06	569	571	551	554	893,100	554
2016-01-05	571	576	562	567	1,415,300	567
2016-01-04	572	585	566	569	946,100	569

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