3632 グリー(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	706	714	705	708	892,900	708
2017-12-28	717	719	707	707	974,600	707
2017-12-27	698	718	698	717	1,206,900	717
2017-12-26	707	714	699	699	1,413,200	699
2017-12-25	716	720	703	708	1,129,700	708
2017-12-22	713	722	713	714	1,386,300	714
2017-12-21	722	724	713	716	1,108,900	716
2017-12-20	735	739	727	727	733,900	727
2017-12-19	728	737	727	735	934,200	735
2017-12-18	742	742	726	730	897,200	730
2017-12-15	753	755	738	738	1,151,600	738
2017-12-14	756	762	752	758	989,200	758
2017-12-13	749	771	747	754	2,479,600	754
2017-12-12	747	771	745	749	2,605,900	749
2017-12-11	730	748	724	748	2,072,100	748
2017-12-08	708	729	708	723	1,843,200	723
2017-12-07	713	716	707	708	1,136,600	708
2017-12-06	712	718	708	710	1,134,200	710
2017-12-05	724	725	712	715	1,150,900	715
2017-12-04	729	735	727	729	1,040,300	729
2017-12-01	731	737	724	728	1,180,000	728
2017-11-30	733	738	725	731	1,483,300	731
2017-11-29	743	744	735	739	806,600	739
2017-11-28	732	743	728	740	1,075,200	740
2017-11-27	750	753	734	737	1,365,600	737
2017-11-24	752	754	745	753	962,700	753
2017-11-22	753	767	753	756	1,781,200	756
2017-11-21	748	759	746	759	980,300	759
2017-11-20	751	759	747	749	1,313,600	749
2017-11-17	750	752	744	751	1,125,100	751
2017-11-16	722	750	722	745	2,029,200	745
2017-11-15	754	759	721	722	2,250,900	722
2017-11-13	747	751	741	749	1,030,900	749
2017-11-10	738	748	736	746	1,300,400	746
2017-11-09	754	760	741	746	1,872,300	746
2017-11-08	758	760	747	758	1,369,900	758
2017-11-07	756	766	756	762	1,124,600	762
2017-11-06	761	769	754	756	1,432,900	756
2017-11-02	751	758	747	755	1,648,100	755
2017-11-01	768	769	751	756	2,482,800	756
2017-10-31	755	771	750	767	2,611,200	767
2017-10-30	797	800	746	757	5,400,300	757
2017-10-27	796	804	790	794	2,132,400	794
2017-10-26	787	791	783	787	1,233,900	787
2017-10-25	801	804	784	784	1,606,300	784
2017-10-24	781	800	778	800	1,928,500	800
2017-10-23	796	796	782	783	1,403,100	783
2017-10-20	786	796	786	791	912,300	791
2017-10-19	788	799	785	786	1,337,200	786
2017-10-18	786	792	783	786	781,000	786
2017-10-17	795	795	780	786	1,204,500	786
2017-10-16	798	798	789	792	1,001,500	792
2017-10-13	806	814	791	799	2,139,200	799
2017-10-12	798	814	797	807	2,145,100	807
2017-10-11	793	795	788	793	1,025,700	793
2017-10-10	780	796	779	796	1,660,000	796
2017-10-06	786	793	776	779	1,162,100	779
2017-10-05	791	803	783	785	1,208,000	785
2017-10-04	802	803	786	788	1,413,600	788
2017-10-03	801	807	790	795	2,410,400	795
2017-10-02	783	802	780	794	3,338,300	794
2017-09-29	776	781	766	769	1,692,100	769
2017-09-28	788	789	774	781	1,319,800	781
2017-09-27	763	788	763	786	2,316,700	786
2017-09-26	783	784	758	761	1,861,100	761
2017-09-25	778	795	777	781	1,831,200	781
2017-09-22	784	788	765	774	2,184,200	774
2017-09-21	796	797	783	787	2,216,300	787
2017-09-20	773	798	767	793	3,693,400	793
2017-09-19	775	775	753	767	3,308,800	767
2017-09-15	751	775	750	774	2,324,400	774
2017-09-14	768	777	764	771	1,225,400	771
2017-09-13	783	783	767	769	1,446,800	769
2017-09-12	771	783	766	779	1,947,100	779
2017-09-11	763	767	756	759	1,956,800	759
2017-09-08	760	773	756	758	1,813,100	758
2017-09-07	766	768	745	761	3,487,000	761
2017-09-06	751	769	744	765	4,000,900	765
2017-09-05	805	805	764	766	3,645,900	766
2017-09-04	807	817	796	805	1,577,500	805
2017-09-01	803	815	794	813	2,668,200	813
2017-08-31	806	808	788	802	3,497,900	802
2017-08-30	818	819	793	806	6,821,200	806
2017-08-29	846	847	824	826	2,726,100	826
2017-08-28	861	878	853	859	3,101,300	859
2017-08-25	866	866	840	847	2,955,400	847
2017-08-24	916	919	860	867	5,764,100	867
2017-08-23	870	893	870	886	3,169,900	886
2017-08-22	848	870	848	859	1,974,500	859
2017-08-21	883	890	846	848	2,729,400	848
2017-08-18	848	884	847	880	4,963,500	880
2017-08-17	820	848	819	844	1,985,400	844
2017-08-16	833	843	816	818	2,075,400	818
2017-08-15	830	835	820	832	1,772,800	832
2017-08-14	800	841	798	833	2,864,400	833
2017-08-10	842	849	813	813	3,524,900	813
2017-08-09	851	853	832	845	1,977,300	845
2017-08-08	851	862	840	855	2,512,800	855
2017-08-07	829	854	824	851	2,542,100	851
2017-08-04	800	856	800	824	7,795,300	824
2017-08-03	842	850	836	843	3,877,200	843
2017-08-02	835	854	826	841	3,837,200	841
2017-08-01	840	842	822	826	5,184,400	826
2017-07-31	863	875	844	847	4,027,100	847
2017-07-28	876	881	854	856	3,992,700	856
2017-07-27	885	903	884	896	1,555,100	896
2017-07-26	914	914	889	889	2,393,700	889
2017-07-25	888	915	883	914	2,631,700	914
2017-07-24	900	909	890	893	2,243,800	893
2017-07-21	916	919	903	909	2,337,300	909
2017-07-20	912	937	912	920	2,769,100	920
2017-07-19	900	926	899	912	3,510,100	912
2017-07-18	933	936	891	910	6,390,600	910
2017-07-14	938	960	937	954	2,255,600	954
2017-07-13	945	945	931	937	1,629,400	937
2017-07-12	938	945	931	943	1,724,000	943
2017-07-11	938	949	937	938	1,866,400	938
2017-07-10	931	937	926	934	2,105,600	934
2017-07-07	916	938	908	936	3,305,300	936
2017-07-06	939	943	925	926	2,006,700	926
2017-07-05	930	944	921	942	3,075,600	942
2017-07-04	940	947	920	930	4,205,700	930
2017-07-03	956	959	925	929	8,447,000	929
2017-06-30	995	999	963	981	8,340,300	981
2017-06-29	1,046	1,055	1,026	1,030	3,901,500	1,030
2017-06-28	1,070	1,072	1,036	1,037	5,177,000	1,037
2017-06-27	1,098	1,113	1,070	1,095	8,368,400	1,095
2017-06-26	1,024	1,050	1,013	1,046	4,247,000	1,046
2017-06-23	1,053	1,055	1,001	1,016	4,532,900	1,016
2017-06-22	1,070	1,075	1,053	1,058	2,686,000	1,058
2017-06-21	1,050	1,098	1,032	1,073	7,609,600	1,073
2017-06-20	1,000	1,055	995	1,048	9,240,600	1,048
2017-06-19	994	1,003	969	973	5,715,800	973
2017-06-16	1,010	1,010	982	992	4,944,200	992
2017-06-15	1,000	1,027	992	1,008	4,653,700	1,008
2017-06-14	1,000	1,048	986	1,020	9,363,700	1,020
2017-06-13	980	1,001	964	989	6,434,800	989
2017-06-12	1,034	1,035	985	1,003	7,518,700	1,003
2017-06-09	985	997	977	984	3,794,100	984
2017-06-08	1,018	1,018	983	990	7,412,100	990
2017-06-07	936	1,010	932	1,001	9,771,400	1,001
2017-06-06	941	941	917	921	2,994,100	921
2017-06-05	955	959	935	943	2,577,600	943
2017-06-02	965	965	947	963	2,956,200	963
2017-06-01	939	976	935	968	5,070,900	968
2017-05-31	927	934	916	917	1,379,200	917
2017-05-30	911	935	899	931	2,496,200	931
2017-05-29	919	928	913	913	1,092,000	913
2017-05-26	920	922	902	919	1,706,300	919
2017-05-25	903	926	902	921	2,301,600	921
2017-05-24	928	930	902	906	2,385,800	906
2017-05-23	948	951	924	925	2,357,800	925
2017-05-22	930	943	928	939	2,592,800	939
2017-05-19	941	953	920	923	4,573,400	923
2017-05-18	875	935	868	928	7,673,600	928
2017-05-17	893	896	881	881	1,486,900	881
2017-05-16	900	907	891	892	1,683,600	892
2017-05-15	878	901	872	895	1,939,200	895
2017-05-12	890	907	875	881	2,425,300	881
2017-05-11	881	899	863	895	3,564,000	895
2017-05-10	862	878	861	874	2,220,200	874
2017-05-09	846	862	841	861	2,484,000	861
2017-05-08	853	860	837	849	3,217,700	849
2017-05-02	847	851	831	846	4,249,900	846
2017-05-01	885	886	849	862	4,147,400	862
2017-04-28	888	925	885	895	8,118,100	895
2017-04-27	888	888	857	874	2,605,000	874
2017-04-26	868	885	864	880	2,993,300	880
2017-04-25	869	879	860	867	3,364,600	867
2017-04-24	850	862	840	855	3,183,600	855
2017-04-21	862	865	827	843	4,195,500	843
2017-04-20	862	893	846	857	5,375,300	857
2017-04-19	845	887	844	863	8,564,700	863
2017-04-18	867	877	832	845	12,560,900	845
2017-04-17	800	847	798	844	9,799,200	844
2017-04-14	762	779	757	770	3,513,600	770
2017-04-13	717	773	715	764	8,404,100	764
2017-04-12	708	710	696	710	1,461,700	710
2017-04-11	713	714	699	710	1,259,000	710
2017-04-10	733	737	718	719	1,441,900	719
2017-04-07	724	749	721	729	3,470,800	729
2017-04-06	750	762	698	717	8,013,400	717
2017-04-05	698	707	686	695	1,322,900	695
2017-04-04	682	697	671	690	2,252,500	690
2017-04-03	700	708	698	702	900,700	702
2017-03-31	709	711	700	701	1,536,500	701
2017-03-30	739	741	712	716	1,426,300	716
2017-03-29	736	742	728	739	749,700	739
2017-03-28	743	744	737	739	918,600	739
2017-03-27	740	750	737	744	1,586,900	744
2017-03-24	721	743	720	740	1,868,300	740
2017-03-23	727	729	710	718	1,187,700	718
2017-03-22	721	735	721	728	871,100	728
2017-03-21	744	746	737	741	744,400	741
2017-03-17	739	740	732	736	909,000	736
2017-03-16	730	743	723	740	862,900	740
2017-03-15	730	746	730	737	1,764,300	737
2017-03-14	727	737	726	733	1,488,800	733
2017-03-13	714	728	713	726	1,160,700	726
2017-03-10	709	718	706	716	1,198,700	716
2017-03-09	697	704	694	702	1,026,400	702
2017-03-08	692	697	688	695	823,300	695
2017-03-07	703	703	682	688	1,739,700	688
2017-03-06	696	702	691	700	1,476,800	700
2017-03-03	715	719	712	717	705,400	717
2017-03-02	728	729	714	717	1,119,900	717
2017-03-01	702	719	702	716	1,348,600	716
2017-02-28	707	716	703	707	1,467,200	707
2017-02-27	693	703	688	702	1,163,300	702
2017-02-24	695	700	691	697	889,500	697
2017-02-23	687	703	684	696	1,359,200	696
2017-02-22	698	703	685	687	1,466,400	687
2017-02-21	673	695	671	693	1,663,300	693
2017-02-20	665	676	665	674	917,100	674
2017-02-17	661	669	660	665	466,300	665
2017-02-16	673	676	663	666	941,900	666
2017-02-15	680	687	673	677	877,000	677
2017-02-14	674	689	674	677	1,207,000	677
2017-02-13	680	684	669	670	1,463,400	670
2017-02-10	665	676	664	674	847,300	674
2017-02-09	656	665	656	660	622,600	660
2017-02-08	656	665	656	661	822,800	661
2017-02-07	662	673	658	661	1,351,700	661
2017-02-06	650	668	645	664	3,090,100	664
2017-02-03	605	649	604	641	5,248,500	641
2017-02-02	606	611	593	595	1,300,400	595
2017-02-01	605	633	604	612	2,280,400	612
2017-01-31	606	611	604	608	613,200	608
2017-01-30	611	615	608	609	562,800	609
2017-01-27	616	618	612	615	569,400	615
2017-01-26	620	620	614	616	455,900	616
2017-01-25	619	620	611	613	553,400	613
2017-01-24	610	614	604	612	899,600	612
2017-01-23	626	626	618	620	781,100	620
2017-01-20	618	633	618	630	882,500	630
2017-01-19	620	623	618	621	641,300	621
2017-01-18	614	620	610	617	715,200	617
2017-01-17	630	630	615	616	546,900	616
2017-01-16	629	630	622	628	636,900	628
2017-01-13	618	634	617	631	875,500	631
2017-01-12	629	630	617	618	978,400	618
2017-01-11	635	635	628	630	573,800	630
2017-01-10	634	636	627	633	962,700	633
2017-01-06	633	634	629	632	784,000	632
2017-01-05	626	632	624	631	957,800	631
2017-01-04	623	628	619	625	1,105,100	625

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