3913 GreenBee(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	1,825	1,876	1,824	1,860	12,800	1,860
2016-12-29	1,870	1,870	1,825	1,840	29,300	1,840
2016-12-28	1,920	1,929	1,871	1,891	17,700	1,891
2016-12-27	1,896	1,976	1,860	1,927	44,100	1,927
2016-12-26	1,820	1,889	1,820	1,886	17,300	1,886
2016-12-22	1,857	1,890	1,822	1,825	23,200	1,825
2016-12-21	1,880	1,888	1,852	1,852	24,500	1,852
2016-12-20	1,865	1,920	1,865	1,894	18,600	1,894
2016-12-19	1,925	1,943	1,858	1,888	28,900	1,888
2016-12-16	1,949	1,961	1,905	1,924	35,800	1,924
2016-12-15	2,003	2,003	1,930	1,974	41,800	1,974
2016-12-14	2,035	2,051	1,993	2,002	23,300	2,002
2016-12-13	1,990	2,050	1,990	2,050	17,100	2,050
2016-12-12	2,000	2,039	1,990	2,010	20,400	2,010
2016-12-09	1,982	2,034	1,980	2,010	19,500	2,010
2016-12-08	2,059	2,059	1,995	2,020	22,700	2,020
2016-12-07	2,032	2,058	2,020	2,030	15,800	2,030
2016-12-06	2,058	2,099	2,000	2,033	22,800	2,033
2016-12-05	2,000	2,113	1,978	2,077	34,200	2,077
2016-12-02	2,130	2,154	2,064	2,085	36,700	2,085
2016-12-01	2,151	2,165	2,109	2,154	59,400	2,154
2016-11-30	2,227	2,242	2,106	2,147	84,500	2,147
2016-11-29	2,308	2,340	2,224	2,235	99,900	2,235
2016-11-28	2,105	2,307	2,075	2,287	121,900	2,287
2016-11-25	2,143	2,150	2,085	2,105	26,800	2,105
2016-11-24	2,133	2,181	2,103	2,155	37,200	2,155
2016-11-22	2,143	2,143	2,081	2,128	22,800	2,128
2016-11-21	2,102	2,160	2,051	2,141	29,000	2,141
2016-11-18	2,188	2,188	2,118	2,128	37,100	2,128
2016-11-17	2,197	2,197	2,110	2,180	49,500	2,180
2016-11-16	2,151	2,200	2,125	2,198	50,700	2,198
2016-11-15	2,148	2,175	2,108	2,163	41,400	2,163
2016-11-14	2,060	2,190	2,026	2,173	120,700	2,173
2016-11-11	2,100	2,180	1,981	2,029	179,100	2,029
2016-11-10	1,899	1,925	1,805	1,876	36,200	1,876
2016-11-09	1,949	1,976	1,650	1,770	67,300	1,770
2016-11-08	1,916	1,984	1,901	1,915	12,800	1,915
2016-11-07	1,900	1,936	1,900	1,913	13,800	1,913
2016-11-04	1,902	1,915	1,869	1,880	29,800	1,880
2016-11-02	1,995	2,006	1,910	1,937	32,900	1,937
2016-11-01	2,030	2,030	2,005	2,009	9,700	2,009
2016-10-31	2,014	2,135	2,013	2,030	26,500	2,030
2016-10-28	2,048	2,048	2,002	2,019	11,800	2,019
2016-10-27	2,040	2,040	2,000	2,034	16,500	2,034
2016-10-26	2,029	2,074	2,000	2,015	27,600	2,015
2016-10-25	2,150	2,150	2,025	2,070	30,000	2,070
2016-10-24	2,149	2,195	2,123	2,130	34,300	2,130
2016-10-21	2,062	2,118	2,056	2,113	26,100	2,113
2016-10-20	2,065	2,136	2,063	2,063	35,000	2,063
2016-10-19	2,020	2,071	2,020	2,051	15,500	2,051
2016-10-17	1,990	2,075	1,980	2,048	23,200	2,048
2016-10-13	2,182	2,182	2,055	2,077	64,800	2,077
2016-10-12	2,180	2,272	2,121	2,182	39,300	2,182
2016-10-11	2,234	2,234	2,160	2,173	22,300	2,173
2016-10-07	2,180	2,250	2,175	2,184	43,100	2,184
2016-10-06	2,310	2,314	2,151	2,186	65,700	2,186
2016-10-05	2,118	2,318	2,115	2,225	139,800	2,225
2016-10-04	2,215	2,260	2,158	2,168	63,600	2,168
2016-10-03	2,200	2,322	2,170	2,215	84,100	2,215
2016-09-30	2,180	2,180	2,091	2,135	54,600	2,135
2016-09-29	2,236	2,280	2,200	2,214	49,300	2,214
2016-09-28	2,260	2,310	2,190	2,210	87,700	2,210
2016-09-27	2,121	2,270	2,059	2,270	139,700	2,270
2016-09-26	2,055	2,199	2,055	2,111	135,000	2,111
2016-09-23	1,905	2,094	1,904	2,038	74,400	2,038
2016-09-21	1,876	1,950	1,859	1,928	46,600	1,928
2016-09-20	1,897	1,988	1,881	1,895	48,500	1,895
2016-09-16	1,990	2,018	1,923	1,936	89,500	1,936
2016-09-15	1,897	2,173	1,888	2,013	264,900	2,013
2016-09-14	2,053	2,065	1,909	1,937	155,900	1,937
2016-09-13	2,271	2,308	2,048	2,095	288,400	2,095
2016-09-12	2,302	2,429	2,285	2,308	189,800	2,308
2016-09-09	2,281	2,593	2,250	2,450	374,100	2,450
2016-09-08	2,359	2,547	2,220	2,281	573,500	2,281
2016-09-07	2,023	2,340	2,010	2,320	344,300	2,320
2016-09-06	2,150	2,216	1,981	2,072	233,100	2,072
2016-09-05	1,823	2,155	1,813	2,100	292,900	2,100
2016-09-02	1,937	1,948	1,785	1,790	86,000	1,790
2016-09-01	1,843	1,898	1,796	1,897	78,400	1,897
2016-08-31	1,756	1,845	1,745	1,804	76,400	1,804
2016-08-30	1,700	1,755	1,650	1,750	38,200	1,750
2016-08-29	1,586	1,730	1,583	1,690	45,400	1,690
2016-08-26	1,720	1,721	1,617	1,617	33,000	1,617
2016-08-25	1,680	1,747	1,672	1,740	49,600	1,740
2016-08-24	1,735	1,739	1,665	1,671	22,600	1,671
2016-08-23	1,794	1,820	1,610	1,722	157,300	1,722
2016-08-22	1,599	1,742	1,564	1,742	134,200	1,742
2016-08-19	1,516	1,595	1,516	1,563	21,600	1,563
2016-08-18	1,609	1,622	1,511	1,533	34,400	1,533
2016-08-17	1,525	1,628	1,503	1,590	45,100	1,590
2016-08-16	1,508	1,550	1,490	1,546	16,100	1,546
2016-08-15	1,547	1,559	1,472	1,511	15,200	1,511
2016-08-12	1,483	1,547	1,444	1,547	30,400	1,547
2016-08-10	1,489	1,536	1,460	1,523	29,000	1,523
2016-08-09	1,413	1,489	1,385	1,476	28,800	1,476
2016-08-08	1,379	1,465	1,358	1,413	24,700	1,413
2016-08-05	1,415	1,417	1,365	1,381	26,500	1,381
2016-08-04	1,470	1,480	1,371	1,445	46,500	1,445
2016-08-03	1,500	1,500	1,455	1,460	33,400	1,460
2016-08-02	1,501	1,560	1,492	1,525	35,200	1,525
2016-08-01	1,480	1,549	1,466	1,513	36,500	1,513
2016-07-29	1,515	1,530	1,450	1,515	85,100	1,515
2016-07-28	1,581	1,619	1,510	1,510	114,700	1,510
2016-07-27	1,770	1,773	1,575	1,595	316,300	1,595
2016-07-26	1,880	2,176	1,692	1,773	1,673,600	1,773
2016-07-25	1,730	1,929	1,631	1,800	817,200	1,800
2016-07-22	1,570	1,570	1,505	1,530	37,200	1,530
2016-07-21	1,543	1,608	1,522	1,573	33,800	1,573
2016-07-20	1,589	1,664	1,550	1,555	41,000	1,555
2016-07-19	1,585	1,702	1,580	1,629	113,400	1,629
2016-07-15	1,638	1,638	1,522	1,531	42,900	1,531
2016-07-14	1,585	1,675	1,585	1,628	48,900	1,628
2016-07-13	1,670	1,699	1,572	1,575	48,000	1,575
2016-07-12	1,631	1,695	1,621	1,669	49,500	1,669
2016-07-11	1,650	1,745	1,572	1,599	87,400	1,599
2016-07-08	1,558	1,630	1,504	1,610	73,200	1,610
2016-07-07	1,670	1,703	1,554	1,554	63,900	1,554
2016-07-06	1,681	1,710	1,618	1,653	74,000	1,653
2016-07-05	1,805	1,806	1,694	1,730	102,000	1,730
2016-07-04	1,889	1,920	1,767	1,805	139,200	1,805
2016-07-01	2,000	2,120	1,868	1,884	363,500	1,884
2016-06-30	2,150	2,360	1,853	1,853	1,662,800	1,853
2016-06-29	1,960	1,960	1,960	1,960	30,600	1,960
2016-06-28	1,496	1,621	1,428	1,560	84,400	1,560
2016-06-27	1,550	1,635	1,485	1,576	99,700	1,576
2016-06-24	1,686	1,686	1,315	1,456	173,000	1,456
2016-06-23	1,656	1,689	1,540	1,608	107,600	1,608
2016-06-22	1,663	1,719	1,608	1,639	104,700	1,639
2016-06-21	1,759	1,872	1,707	1,730	194,900	1,730
2016-06-20	1,800	1,888	1,716	1,836	161,400	1,836
2016-06-17	1,805	1,825	1,705	1,768	144,100	1,768
2016-06-16	2,005	2,016	1,682	1,748	255,200	1,748
2016-06-15	2,016	2,148	1,985	2,016	211,000	2,016
2016-06-14	2,243	2,298	1,983	2,025	412,800	2,025
2016-06-13	2,281	2,349	2,092	2,199	401,800	2,199
2016-06-10	2,437	2,613	2,330	2,378	537,800	2,378
2016-06-09	2,707	2,780	2,450	2,500	517,700	2,500
2016-06-08	3,000	3,000	2,479	2,578	694,500	2,578
2016-06-07	3,310	3,400	3,010	3,130	326,200	3,130
2016-06-06	2,990	3,565	2,952	3,225	932,500	3,225
2016-06-03	3,015	3,360	2,931	3,040	1,616,500	3,040
2016-06-02	3,000	3,155	2,716	3,155	2,381,900	3,155
2016-06-01	2,350	2,655	2,212	2,655	1,080,600	2,655
2016-05-31	2,582	2,650	2,105	2,155	1,573,400	2,155
2016-05-30	1,799	2,182	1,798	2,182	1,108,700	2,182
2016-05-27	1,690	1,895	1,615	1,782	700,800	1,782
2016-05-26	1,371	1,560	1,333	1,500	701,000	1,500
2016-05-25	1,370	1,598	1,250	1,289	667,500	1,289
2016-05-24	1,100	1,400	1,065	1,319	550,300	1,319
2016-05-23	1,055	1,113	1,055	1,100	12,800	1,100
2016-05-20	1,053	1,082	1,037	1,055	15,300	1,055
2016-05-19	1,034	1,071	1,034	1,068	10,900	1,068
2016-05-18	1,062	1,086	1,004	1,034	45,800	1,034
2016-05-17	1,055	1,105	1,050	1,096	21,100	1,096
2016-05-16	1,111	1,145	1,066	1,090	35,300	1,090
2016-05-13	1,202	1,229	1,151	1,156	53,100	1,156
2016-05-12	1,281	1,298	1,251	1,252	16,700	1,252
2016-05-11	1,265	1,329	1,265	1,305	40,300	1,305
2016-05-10	1,310	1,340	1,271	1,281	17,100	1,281
2016-05-09	1,326	1,345	1,280	1,322	40,900	1,322
2016-05-06	1,193	1,304	1,176	1,296	51,300	1,296
2016-05-02	1,200	1,241	1,190	1,193	28,300	1,193
2016-04-28	1,346	1,350	1,232	1,260	40,800	1,260
2016-04-27	1,289	1,300	1,200	1,286	33,700	1,286
2016-04-26	1,450	1,450	1,242	1,287	106,800	1,287
2016-04-25	1,316	1,455	1,315	1,392	109,500	1,392
2016-04-22	1,590	1,632	1,317	1,330	385,600	1,330
2016-04-21	1,152	1,430	1,152	1,430	392,500	1,430
2016-04-20	1,124	1,183	1,124	1,130	45,400	1,130
2016-04-19	1,100	1,140	1,092	1,120	31,700	1,120
2016-04-18	1,087	1,110	1,071	1,082	29,900	1,082
2016-04-15	1,147	1,161	1,099	1,147	33,000	1,147
2016-04-14	1,167	1,184	1,135	1,147	34,500	1,147
2016-04-13	1,132	1,164	1,105	1,164	26,200	1,164
2016-04-12	1,140	1,190	1,099	1,119	44,900	1,119
2016-04-11	1,069	1,128	1,055	1,120	12,900	1,120
2016-04-08	1,031	1,090	1,026	1,066	9,700	1,066
2016-04-07	1,036	1,087	1,036	1,042	11,000	1,042
2016-04-06	1,018	1,044	1,010	1,035	15,300	1,035
2016-04-05	1,085	1,085	1,015	1,020	22,700	1,020
2016-04-04	1,055	1,144	1,030	1,085	37,500	1,085
2016-04-01	1,186	1,215	1,080	1,080	55,500	1,080
2016-03-31	1,360	1,360	1,189	1,200	141,400	1,200
2016-03-30	1,100	1,320	1,051	1,300	124,100	1,300
2016-03-29	1,010	1,108	1,010	1,080	17,400	1,080
2016-03-28	1,032	1,050	1,012	1,024	16,500	1,024
2016-03-25	1,040	1,048	1,023	1,028	9,100	1,028
2016-03-24	1,053	1,053	1,030	1,040	7,000	1,040
2016-03-23	1,058	1,058	1,025	1,048	8,900	1,048
2016-03-22	1,041	1,051	1,020	1,033	7,500	1,033
2016-03-18	1,060	1,061	1,026	1,040	11,200	1,040
2016-03-17	1,122	1,150	1,060	1,072	41,100	1,072
2016-03-16	1,071	1,175	1,069	1,111	58,700	1,111
2016-03-15	1,082	1,219	1,069	1,069	80,500	1,069
2016-03-14	1,023	1,067	1,023	1,065	29,800	1,065
2016-03-11	1,019	1,028	995	1,023	13,500	1,023
2016-03-10	1,017	1,028	1,014	1,022	7,400	1,022
2016-03-09	999	1,016	978	1,012	11,300	1,012
2016-03-08	1,022	1,022	990	997	13,200	997
2016-03-07	1,040	1,041	1,003	1,025	20,900	1,025
2016-03-04	1,032	1,082	1,015	1,039	27,700	1,039
2016-03-03	1,028	1,070	1,006	1,029	17,800	1,029
2016-03-02	1,028	1,057	1,007	1,028	20,400	1,028
2016-03-01	980	1,020	980	1,016	12,900	1,016
2016-02-29	995	1,027	978	997	14,600	997
2016-02-26	952	1,000	952	985	20,700	985
2016-02-25	940	968	940	950	15,500	950
2016-02-24	970	990	935	949	32,800	949
2016-02-23	1,083	1,104	990	990	28,100	990
2016-02-22	964	1,059	960	1,053	37,800	1,053
2016-02-19	998	1,030	955	990	27,000	990
2016-02-18	1,011	1,081	1,003	1,028	53,800	1,028
2016-02-17	998	1,088	963	1,065	126,300	1,065
2016-02-16	910	979	890	938	46,900	938
2016-02-15	860	873	830	850	138,900	850
2016-02-12	955	1,030	940	980	57,800	980
2016-02-10	1,215	1,231	1,138	1,150	19,100	1,150
2016-02-09	1,219	1,260	1,211	1,220	15,400	1,220
2016-02-08	1,243	1,323	1,240	1,318	10,100	1,318
2016-02-05	1,326	1,332	1,292	1,303	41,500	1,303
2016-02-04	1,447	1,450	1,380	1,380	21,600	1,380
2016-02-03	1,487	1,487	1,450	1,451	14,600	1,451
2016-02-02	1,471	1,520	1,471	1,490	11,400	1,490
2016-02-01	1,477	1,493	1,456	1,482	15,600	1,482
2016-01-29	1,430	1,447	1,380	1,447	18,400	1,447
2016-01-28	1,426	1,443	1,400	1,430	15,300	1,430
2016-01-27	1,420	1,440	1,409	1,426	10,800	1,426
2016-01-26	1,381	1,434	1,376	1,399	8,500	1,399
2016-01-25	1,406	1,435	1,385	1,423	21,800	1,423
2016-01-22	1,333	1,403	1,322	1,385	32,800	1,385
2016-01-21	1,415	1,444	1,303	1,303	32,900	1,303
2016-01-20	1,520	1,579	1,416	1,417	17,400	1,417
2016-01-19	1,441	1,520	1,441	1,508	10,000	1,508
2016-01-18	1,450	1,465	1,402	1,436	15,300	1,436
2016-01-15	1,579	1,579	1,507	1,526	15,200	1,526
2016-01-14	1,575	1,577	1,514	1,545	18,400	1,545
2016-01-13	1,596	1,605	1,564	1,600	11,800	1,600
2016-01-12	1,695	1,696	1,515	1,516	27,500	1,516
2016-01-08	1,644	1,719	1,630	1,686	7,200	1,686
2016-01-07	1,665	1,724	1,662	1,671	15,800	1,671
2016-01-06	1,831	1,844	1,682	1,705	39,400	1,705
2016-01-05	1,630	1,744	1,630	1,744	20,100	1,744
2016-01-04	1,664	1,693	1,650	1,670	12,600	1,670

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31