3913 GreenBee(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 | 1,653 | 1,670 | 1,608 | 1,663 | 16,000 | 1,663 |
| 2015-12-29 | 1,690 | 1,690 | 1,640 | 1,650 | 13,600 | 1,650 |
| 2015-12-28 | 1,634 | 1,680 | 1,605 | 1,650 | 31,400 | 1,650 |
| 2015-12-25 | 1,561 | 1,563 | 1,493 | 1,514 | 49,700 | 1,514 |
| 2015-12-24 | 1,621 | 1,628 | 1,560 | 1,560 | 46,600 | 1,560 |
| 2015-12-22 | 1,700 | 1,700 | 1,603 | 1,603 | 37,400 | 1,603 |
| 2015-12-21 | 1,710 | 1,721 | 1,671 | 1,691 | 23,500 | 1,691 |
| 2015-12-18 | 1,753 | 1,794 | 1,729 | 1,729 | 21,200 | 1,729 |
| 2015-12-17 | 1,774 | 1,807 | 1,757 | 1,764 | 12,700 | 1,764 |
| 2015-12-16 | 1,775 | 1,819 | 1,748 | 1,765 | 16,200 | 1,765 |
| 2015-12-15 | 1,793 | 1,830 | 1,776 | 1,791 | 13,500 | 1,791 |
| 2015-12-14 | 1,746 | 1,786 | 1,730 | 1,779 | 12,200 | 1,779 |
| 2015-12-11 | 1,800 | 1,839 | 1,776 | 1,786 | 14,000 | 1,786 |
| 2015-12-10 | 1,808 | 1,808 | 1,770 | 1,787 | 22,400 | 1,787 |
| 2015-12-09 | 1,820 | 1,843 | 1,812 | 1,815 | 15,800 | 1,815 |
| 2015-12-08 | 1,851 | 1,948 | 1,820 | 1,830 | 35,000 | 1,830 |
| 2015-12-07 | 1,820 | 1,906 | 1,819 | 1,851 | 22,500 | 1,851 |
| 2015-12-04 | 1,811 | 1,841 | 1,800 | 1,811 | 20,500 | 1,811 |
| 2015-12-03 | 1,808 | 1,872 | 1,805 | 1,857 | 25,600 | 1,857 |
| 2015-12-02 | 1,798 | 1,818 | 1,798 | 1,805 | 15,800 | 1,805 |
| 2015-12-01 | 1,786 | 1,810 | 1,768 | 1,810 | 16,700 | 1,810 |
| 2015-11-30 | 1,809 | 1,827 | 1,793 | 1,793 | 10,200 | 1,793 |
| 2015-11-27 | 1,840 | 1,840 | 1,791 | 1,808 | 21,500 | 1,808 |
| 2015-11-26 | 1,841 | 1,879 | 1,820 | 1,846 | 20,500 | 1,846 |
| 2015-11-25 | 1,900 | 1,940 | 1,860 | 1,868 | 26,000 | 1,868 |
| 2015-11-24 | 1,935 | 1,986 | 1,901 | 1,901 | 56,800 | 1,901 |
| 2015-11-20 | 1,786 | 1,898 | 1,784 | 1,895 | 38,300 | 1,895 |
| 2015-11-19 | 1,755 | 1,812 | 1,751 | 1,784 | 17,600 | 1,784 |
| 2015-11-18 | 1,750 | 1,800 | 1,745 | 1,751 | 18,100 | 1,751 |
| 2015-11-17 | 1,701 | 1,780 | 1,700 | 1,778 | 21,500 | 1,778 |
| 2015-11-16 | 1,753 | 1,753 | 1,669 | 1,682 | 23,500 | 1,682 |
| 2015-11-13 | 1,814 | 1,814 | 1,723 | 1,729 | 39,700 | 1,729 |
| 2015-11-12 | 1,815 | 1,825 | 1,790 | 1,805 | 23,000 | 1,805 |
| 2015-11-11 | 1,957 | 1,967 | 1,756 | 1,810 | 83,400 | 1,810 |
| 2015-11-10 | 1,980 | 2,040 | 1,951 | 1,987 | 29,100 | 1,987 |
| 2015-11-09 | 2,032 | 2,035 | 1,990 | 1,997 | 11,800 | 1,997 |
| 2015-11-06 | 1,969 | 2,030 | 1,955 | 2,028 | 12,200 | 2,028 |
| 2015-11-05 | 2,026 | 2,030 | 1,993 | 1,998 | 22,100 | 1,998 |
| 2015-11-04 | 2,139 | 2,143 | 2,035 | 2,050 | 28,800 | 2,050 |
| 2015-11-02 | 2,144 | 2,155 | 2,105 | 2,130 | 16,800 | 2,130 |
| 2015-10-30 | 2,132 | 2,258 | 2,120 | 2,194 | 37,200 | 2,194 |
| 2015-10-29 | 2,198 | 2,198 | 2,099 | 2,108 | 32,800 | 2,108 |
| 2015-10-28 | 2,250 | 2,250 | 2,200 | 2,200 | 22,800 | 2,200 |
| 2015-10-27 | 2,288 | 2,309 | 2,244 | 2,250 | 48,000 | 2,250 |
| 2015-10-26 | 2,330 | 2,425 | 2,265 | 2,308 | 50,400 | 2,308 |
| 2015-10-23 | 2,280 | 2,400 | 2,238 | 2,344 | 99,300 | 2,344 |
| 2015-10-22 | 2,234 | 2,279 | 2,228 | 2,235 | 20,900 | 2,235 |
| 2015-10-21 | 2,235 | 2,265 | 2,218 | 2,258 | 12,400 | 2,258 |
| 2015-10-20 | 2,280 | 2,300 | 2,240 | 2,240 | 24,200 | 2,240 |
| 2015-10-19 | 2,237 | 2,265 | 2,205 | 2,265 | 12,100 | 2,265 |
| 2015-10-16 | 2,244 | 2,277 | 2,223 | 2,237 | 13,800 | 2,237 |
| 2015-10-15 | 2,215 | 2,284 | 2,200 | 2,241 | 14,600 | 2,241 |
| 2015-10-14 | 2,250 | 2,300 | 2,234 | 2,265 | 26,200 | 2,265 |
| 2015-10-13 | 2,303 | 2,329 | 2,260 | 2,261 | 22,300 | 2,261 |
| 2015-10-09 | 2,355 | 2,359 | 2,270 | 2,306 | 26,100 | 2,306 |
| 2015-10-08 | 2,362 | 2,419 | 2,302 | 2,320 | 52,700 | 2,320 |
| 2015-10-07 | 2,255 | 2,355 | 2,245 | 2,355 | 43,200 | 2,355 |
| 2015-10-06 | 2,380 | 2,380 | 2,220 | 2,255 | 84,800 | 2,255 |
| 2015-10-05 | 2,175 | 2,320 | 2,175 | 2,289 | 51,200 | 2,289 |
| 2015-10-02 | 2,010 | 2,144 | 1,994 | 2,136 | 18,300 | 2,136 |
| 2015-10-01 | 2,040 | 2,060 | 2,017 | 2,023 | 11,800 | 2,023 |
| 2015-09-30 | 1,992 | 2,045 | 1,992 | 2,043 | 11,600 | 2,043 |
| 2015-09-29 | 2,020 | 2,020 | 1,985 | 1,985 | 29,600 | 1,985 |
| 2015-09-28 | 2,007 | 2,085 | 2,001 | 2,085 | 17,500 | 2,085 |
| 2015-09-25 | 1,989 | 2,025 | 1,989 | 2,004 | 9,100 | 2,004 |
| 2015-09-24 | 2,050 | 2,059 | 1,985 | 2,012 | 19,200 | 2,012 |
| 2015-09-18 | 2,115 | 2,186 | 2,068 | 2,125 | 14,200 | 2,125 |
| 2015-09-17 | 2,122 | 2,153 | 2,120 | 2,130 | 16,200 | 2,130 |
| 2015-09-16 | 2,279 | 2,285 | 2,113 | 2,113 | 31,500 | 2,113 |
| 2015-09-15 | 2,220 | 2,273 | 2,204 | 2,211 | 18,900 | 2,211 |
| 2015-09-14 | 2,273 | 2,333 | 2,201 | 2,220 | 43,000 | 2,220 |
| 2015-09-11 | 2,237 | 2,320 | 2,214 | 2,245 | 52,600 | 2,245 |
| 2015-09-10 | 2,172 | 2,280 | 2,131 | 2,196 | 71,200 | 2,196 |
| 2015-09-09 | 2,051 | 2,175 | 2,026 | 2,166 | 60,000 | 2,166 |
| 2015-09-08 | 2,086 | 2,087 | 1,960 | 1,985 | 36,700 | 1,985 |
| 2015-09-07 | 1,998 | 2,100 | 1,952 | 2,087 | 37,000 | 2,087 |
| 2015-09-04 | 2,222 | 2,230 | 1,917 | 2,048 | 93,100 | 2,048 |
| 2015-09-03 | 2,350 | 2,387 | 2,217 | 2,218 | 34,100 | 2,218 |
| 2015-09-02 | 2,180 | 2,326 | 2,170 | 2,250 | 33,800 | 2,250 |
| 2015-09-01 | 2,333 | 2,389 | 2,252 | 2,255 | 62,200 | 2,255 |
| 2015-08-31 | 2,323 | 2,433 | 2,247 | 2,433 | 50,300 | 2,433 |
| 2015-08-28 | 2,348 | 2,462 | 2,320 | 2,368 | 76,200 | 2,368 |
| 2015-08-27 | 2,378 | 2,398 | 2,291 | 2,310 | 51,600 | 2,310 |
| 2015-08-26 | 2,303 | 2,345 | 2,222 | 2,315 | 89,400 | 2,315 |
| 2015-08-25 | 2,222 | 2,390 | 2,112 | 2,153 | 139,100 | 2,153 |
| 2015-08-24 | 2,500 | 2,540 | 2,130 | 2,200 | 180,600 | 2,200 |
| 2015-08-21 | 2,690 | 2,720 | 2,580 | 2,630 | 86,800 | 2,630 |
| 2015-08-20 | 2,900 | 2,929 | 2,791 | 2,798 | 75,100 | 2,798 |
| 2015-08-19 | 3,020 | 3,085 | 2,850 | 2,900 | 123,900 | 2,900 |
| 2015-08-18 | 2,922 | 3,125 | 2,904 | 3,090 | 174,200 | 3,090 |
| 2015-08-17 | 2,926 | 2,954 | 2,890 | 2,892 | 88,200 | 2,892 |
| 2015-08-14 | 3,035 | 3,045 | 2,872 | 2,888 | 271,000 | 2,888 |
| 2015-08-13 | 3,175 | 3,255 | 3,085 | 3,140 | 188,000 | 3,140 |
| 2015-08-12 | 3,400 | 3,475 | 3,090 | 3,175 | 816,900 | 3,175 |
| 2015-08-11 | 3,750 | 3,750 | 3,750 | 3,750 | 7,000 | 3,750 |
| 2015-08-10 | 4,470 | 4,640 | 4,415 | 4,450 | 138,400 | 4,450 |
| 2015-08-07 | 4,520 | 4,610 | 4,355 | 4,490 | 301,500 | 4,490 |
| 2015-08-06 | 5,580 | 5,680 | 4,445 | 4,460 | 1,366,800 | 4,460 |
| 2015-08-05 | 5,120 | 5,650 | 5,120 | 5,400 | 1,278,000 | 5,400 |
| 2015-08-04 | 4,970 | 5,300 | 4,720 | 4,945 | 597,400 | 4,945 |
| 2015-08-03 | 4,400 | 5,060 | 4,310 | 5,060 | 462,100 | 5,060 |
| 2015-07-31 | 4,600 | 4,950 | 4,300 | 4,360 | 252,400 | 4,360 |
| 2015-07-30 | 4,275 | 4,905 | 4,175 | 4,635 | 508,700 | 4,635 |
| 2015-07-29 | 4,200 | 4,275 | 4,020 | 4,205 | 46,300 | 4,205 |
| 2015-07-28 | 4,015 | 4,200 | 3,940 | 4,130 | 51,800 | 4,130 |
| 2015-07-27 | 4,215 | 4,280 | 4,105 | 4,155 | 91,100 | 4,155 |
| 2015-07-24 | 3,865 | 4,050 | 3,815 | 4,005 | 43,200 | 4,005 |
| 2015-07-23 | 4,110 | 4,115 | 3,865 | 3,915 | 95,900 | 3,915 |
| 2015-07-22 | 4,300 | 4,320 | 4,135 | 4,160 | 110,300 | 4,160 |
| 2015-07-21 | 4,200 | 4,365 | 4,185 | 4,250 | 48,700 | 4,250 |
| 2015-07-17 | 4,230 | 4,230 | 4,115 | 4,155 | 20,900 | 4,155 |
| 2015-07-16 | 4,220 | 4,335 | 4,130 | 4,195 | 75,100 | 4,195 |
| 2015-07-15 | 4,060 | 4,095 | 4,000 | 4,040 | 21,100 | 4,040 |
| 2015-07-14 | 3,970 | 4,120 | 3,915 | 4,005 | 39,300 | 4,005 |
| 2015-07-13 | 3,905 | 4,050 | 3,800 | 3,870 | 42,400 | 3,870 |
| 2015-07-10 | 4,000 | 4,025 | 3,830 | 3,860 | 37,300 | 3,860 |
| 2015-07-09 | 3,800 | 4,000 | 3,515 | 3,985 | 77,100 | 3,985 |
| 2015-07-08 | 4,395 | 4,405 | 3,900 | 4,040 | 92,100 | 4,040 |
| 2015-07-07 | 4,320 | 4,500 | 4,255 | 4,345 | 56,000 | 4,345 |
| 2015-07-06 | 4,300 | 4,470 | 4,170 | 4,250 | 47,300 | 4,250 |
| 2015-07-03 | 4,630 | 4,630 | 4,350 | 4,430 | 52,800 | 4,430 |
| 2015-07-02 | 4,590 | 4,785 | 4,520 | 4,630 | 106,700 | 4,630 |
| 2015-07-01 | 4,395 | 4,685 | 4,355 | 4,660 | 103,600 | 4,660 |
| 2015-06-30 | 4,210 | 4,320 | 4,195 | 4,270 | 27,600 | 4,270 |
| 2015-06-29 | 4,260 | 4,405 | 4,210 | 4,235 | 61,100 | 4,235 |
| 2015-06-26 | 4,530 | 4,590 | 4,330 | 4,540 | 81,400 | 4,540 |
| 2015-06-25 | 4,910 | 4,910 | 4,500 | 4,600 | 128,900 | 4,600 |
| 2015-06-24 | 5,000 | 5,170 | 4,925 | 4,990 | 51,400 | 4,990 |
| 2015-06-23 | 5,160 | 5,350 | 4,900 | 5,020 | 188,000 | 5,020 |
| 2015-06-22 | 4,720 | 5,090 | 4,720 | 4,985 | 144,700 | 4,985 |
| 2015-06-19 | 4,755 | 4,880 | 4,640 | 4,730 | 79,800 | 4,730 |
| 2015-06-18 | 4,675 | 4,860 | 4,540 | 4,690 | 99,900 | 4,690 |
| 2015-06-17 | 4,605 | 5,050 | 4,485 | 4,675 | 328,000 | 4,675 |
| 2015-06-16 | 4,385 | 4,775 | 4,360 | 4,745 | 195,900 | 4,745 |
| 2015-06-15 | 4,535 | 4,555 | 4,380 | 4,380 | 80,400 | 4,380 |
| 2015-06-12 | 4,310 | 4,465 | 4,200 | 4,465 | 131,900 | 4,465 |
| 2015-06-11 | 4,270 | 4,440 | 4,230 | 4,380 | 136,400 | 4,380 |
| 2015-06-10 | 4,405 | 4,495 | 4,160 | 4,220 | 235,000 | 4,220 |
| 2015-06-09 | 4,760 | 4,895 | 4,270 | 4,345 | 469,200 | 4,345 |
| 2015-06-08 | 5,630 | 5,750 | 4,800 | 4,970 | 1,043,700 | 4,970 |
| 2015-06-05 | 5,210 | 5,530 | 5,150 | 5,530 | 466,300 | 5,530 |
| 2015-06-04 | 4,250 | 4,830 | 4,180 | 4,830 | 629,700 | 4,830 |
| 2015-06-03 | 3,840 | 4,160 | 3,815 | 4,130 | 147,400 | 4,130 |
| 2015-06-02 | 3,880 | 4,060 | 3,825 | 3,865 | 83,900 | 3,865 |
| 2015-06-01 | 3,740 | 4,180 | 3,715 | 3,950 | 326,600 | 3,950 |
| 2015-05-29 | 3,720 | 3,765 | 3,680 | 3,710 | 34,400 | 3,710 |
| 2015-05-28 | 3,905 | 3,905 | 3,670 | 3,670 | 67,600 | 3,670 |
| 2015-05-27 | 3,770 | 3,930 | 3,630 | 3,835 | 133,900 | 3,835 |
| 2015-05-26 | 3,620 | 3,920 | 3,530 | 3,765 | 257,100 | 3,765 |
| 2015-05-25 | 3,430 | 3,710 | 3,415 | 3,580 | 102,600 | 3,580 |
| 2015-05-22 | 3,380 | 3,440 | 3,340 | 3,425 | 24,100 | 3,425 |
| 2015-05-21 | 3,380 | 3,425 | 3,350 | 3,380 | 35,000 | 3,380 |
| 2015-05-20 | 3,310 | 3,520 | 3,310 | 3,440 | 67,100 | 3,440 |
| 2015-05-19 | 3,285 | 3,350 | 3,285 | 3,305 | 20,100 | 3,305 |
| 2015-05-18 | 3,335 | 3,340 | 3,265 | 3,310 | 21,800 | 3,310 |
| 2015-05-15 | 3,295 | 3,350 | 3,255 | 3,335 | 38,700 | 3,335 |
| 2015-05-14 | 3,395 | 3,400 | 3,220 | 3,285 | 91,000 | 3,285 |
| 2015-05-13 | 3,580 | 3,715 | 3,365 | 3,385 | 151,200 | 3,385 |
| 2015-05-12 | 3,450 | 3,450 | 3,360 | 3,440 | 18,200 | 3,440 |
| 2015-05-11 | 3,350 | 3,450 | 3,350 | 3,430 | 29,100 | 3,430 |
| 2015-05-08 | 3,500 | 3,500 | 3,410 | 3,420 | 30,200 | 3,420 |
| 2015-05-07 | 3,400 | 3,500 | 3,325 | 3,500 | 38,500 | 3,500 |
| 2015-05-01 | 3,490 | 3,535 | 3,330 | 3,425 | 114,600 | 3,425 |
| 2015-04-30 | 3,830 | 3,900 | 3,565 | 3,600 | 101,700 | 3,600 |
| 2015-04-28 | 4,050 | 4,090 | 3,850 | 3,890 | 91,800 | 3,890 |
| 2015-04-27 | 3,885 | 4,100 | 3,840 | 4,100 | 203,300 | 4,100 |
| 2015-04-24 | 3,770 | 3,825 | 3,715 | 3,780 | 47,200 | 3,780 |
| 2015-04-23 | 3,880 | 3,940 | 3,700 | 3,700 | 63,000 | 3,700 |
| 2015-04-22 | 3,760 | 3,925 | 3,680 | 3,860 | 77,400 | 3,860 |
| 2015-04-21 | 3,630 | 3,900 | 3,630 | 3,760 | 119,900 | 3,760 |
| 2015-04-20 | 3,610 | 3,750 | 3,585 | 3,660 | 160,200 | 3,660 |
| 2015-04-17 | 4,035 | 4,120 | 3,815 | 3,820 | 184,300 | 3,820 |
| 2015-04-16 | 4,165 | 4,165 | 3,980 | 4,020 | 200,000 | 4,020 |
| 2015-04-15 | 4,110 | 4,280 | 4,050 | 4,155 | 199,500 | 4,155 |
| 2015-04-14 | 4,245 | 4,275 | 4,030 | 4,160 | 214,800 | 4,160 |
| 2015-04-13 | 4,345 | 4,360 | 4,150 | 4,225 | 149,700 | 4,225 |
| 2015-04-10 | 4,115 | 4,340 | 4,110 | 4,295 | 328,700 | 4,295 |
| 2015-04-09 | 4,165 | 4,240 | 3,970 | 4,155 | 505,900 | 4,155 |
| 2015-04-08 | 4,585 | 4,645 | 4,025 | 4,025 | 781,600 | 4,025 |
| 2015-04-07 | 4,790 | 5,340 | 4,520 | 4,725 | 3,563,400 | 4,725 |
| 2015-04-06 | 4,020 | 4,650 | 4,000 | 4,650 | 1,429,800 | 4,650 |
| 2015-04-03 | 4,080 | 4,180 | 3,930 | 3,950 | 354,600 | 3,950 |
| 2015-04-02 | 4,400 | 4,585 | 3,975 | 4,050 | 1,479,300 | 4,050 |
| 2015-04-01 | 3,965 | 4,100 | 3,805 | 3,915 | 390,000 | 3,915 |
| 2015-03-31 | 4,230 | 4,290 | 3,960 | 4,035 | 549,900 | 4,035 |
| 2015-03-30 | 4,240 | 4,590 | 3,955 | 4,370 | 1,666,700 | 4,370 |
| 2015-03-27 | 4,000 | 4,160 | 3,620 | 3,890 | 1,617,000 | 3,890 |
分割・併合履歴 ： なし