3913 GreenBee(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 1,005 | 1,019 | 999 | 1,001 | 23,900 | 1,001 |
2019-12-27 | 1,010 | 1,045 | 1,000 | 1,016 | 33,700 | 1,016 |
2019-12-26 | 997 | 1,016 | 990 | 1,010 | 28,700 | 1,010 |
2019-12-25 | 990 | 1,017 | 987 | 999 | 26,400 | 999 |
2019-12-24 | 990 | 1,005 | 982 | 996 | 14,500 | 996 |
2019-12-23 | 998 | 1,036 | 993 | 995 | 29,800 | 995 |
2019-12-20 | 1,027 | 1,027 | 995 | 1,000 | 11,900 | 1,000 |
2019-12-19 | 964 | 1,030 | 964 | 1,022 | 56,000 | 1,022 |
2019-12-18 | 985 | 985 | 959 | 962 | 15,900 | 962 |
2019-12-17 | 965 | 987 | 953 | 985 | 13,500 | 985 |
2019-12-16 | 965 | 973 | 951 | 965 | 16,500 | 965 |
2019-12-13 | 994 | 994 | 961 | 963 | 33,800 | 963 |
2019-12-12 | 1,037 | 1,037 | 981 | 987 | 45,700 | 987 |
2019-12-11 | 1,048 | 1,070 | 1,026 | 1,026 | 28,400 | 1,026 |
2019-12-10 | 1,045 | 1,059 | 1,022 | 1,046 | 24,300 | 1,046 |
2019-12-09 | 1,008 | 1,095 | 993 | 1,030 | 66,800 | 1,030 |
2019-12-06 | 1,000 | 1,008 | 996 | 1,008 | 15,400 | 1,008 |
2019-12-05 | 1,011 | 1,011 | 988 | 1,001 | 10,600 | 1,001 |
2019-12-04 | 1,012 | 1,012 | 995 | 1,002 | 3,000 | 1,002 |
2019-12-03 | 1,013 | 1,015 | 996 | 1,000 | 4,800 | 1,000 |
2019-12-02 | 997 | 1,018 | 996 | 1,007 | 7,000 | 1,007 |
2019-11-29 | 1,014 | 1,014 | 994 | 997 | 5,300 | 997 |
2019-11-28 | 1,023 | 1,027 | 993 | 999 | 10,700 | 999 |
2019-11-27 | 1,014 | 1,038 | 1,010 | 1,027 | 9,700 | 1,027 |
2019-11-26 | 1,044 | 1,049 | 1,002 | 1,012 | 12,200 | 1,012 |
2019-11-25 | 1,027 | 1,036 | 1,010 | 1,036 | 14,500 | 1,036 |
2019-11-22 | 1,020 | 1,021 | 1,012 | 1,018 | 3,300 | 1,018 |
2019-11-21 | 1,031 | 1,037 | 1,005 | 1,019 | 9,200 | 1,019 |
2019-11-20 | 1,031 | 1,033 | 1,011 | 1,031 | 18,400 | 1,031 |
2019-11-19 | 1,010 | 1,021 | 1,002 | 1,014 | 12,200 | 1,014 |
2019-11-18 | 965 | 1,009 | 958 | 1,003 | 16,800 | 1,003 |
2019-11-15 | 993 | 993 | 945 | 965 | 14,600 | 965 |
2019-11-14 | 998 | 1,013 | 970 | 978 | 17,600 | 978 |
2019-11-13 | 985 | 1,014 | 985 | 998 | 29,000 | 998 |
2019-11-12 | 945 | 986 | 945 | 985 | 16,000 | 985 |
2019-11-11 | 949 | 975 | 931 | 954 | 20,200 | 954 |
2019-11-08 | 951 | 975 | 950 | 958 | 24,300 | 958 |
2019-11-07 | 950 | 986 | 950 | 953 | 34,500 | 953 |
2019-11-06 | 953 | 986 | 934 | 980 | 42,000 | 980 |
2019-11-05 | 993 | 993 | 922 | 954 | 63,400 | 954 |
2019-11-01 | 1,020 | 1,080 | 978 | 987 | 40,100 | 987 |
2019-10-31 | 969 | 992 | 966 | 976 | 20,500 | 976 |
2019-10-30 | 1,000 | 1,009 | 952 | 963 | 35,700 | 963 |
2019-10-29 | 987 | 1,006 | 985 | 990 | 21,100 | 990 |
2019-10-28 | 987 | 1,020 | 969 | 996 | 31,300 | 996 |
2019-10-25 | 1,016 | 1,027 | 996 | 1,006 | 24,200 | 1,006 |
2019-10-24 | 1,040 | 1,040 | 1,011 | 1,016 | 12,400 | 1,016 |
2019-10-23 | 1,016 | 1,048 | 1,008 | 1,035 | 20,000 | 1,035 |
2019-10-21 | 1,023 | 1,025 | 1,002 | 1,024 | 38,800 | 1,024 |
2019-10-18 | 1,016 | 1,055 | 1,005 | 1,028 | 23,200 | 1,028 |
2019-10-17 | 1,038 | 1,043 | 1,005 | 1,018 | 27,800 | 1,018 |
2019-10-16 | 1,016 | 1,064 | 1,014 | 1,047 | 41,300 | 1,047 |
2019-10-15 | 1,049 | 1,067 | 1,007 | 1,022 | 35,800 | 1,022 |
2019-10-11 | 1,094 | 1,094 | 1,021 | 1,049 | 107,200 | 1,049 |
2019-10-10 | 1,051 | 1,063 | 983 | 999 | 60,700 | 999 |
2019-10-09 | 1,063 | 1,083 | 1,032 | 1,039 | 72,200 | 1,039 |
2019-10-08 | 1,130 | 1,145 | 1,051 | 1,085 | 83,800 | 1,085 |
2019-10-07 | 1,115 | 1,177 | 1,110 | 1,124 | 139,100 | 1,124 |
2019-10-04 | 1,079 | 1,193 | 1,064 | 1,156 | 354,800 | 1,156 |
2019-10-03 | 1,027 | 1,068 | 993 | 1,060 | 67,300 | 1,060 |
2019-10-02 | 1,090 | 1,093 | 1,020 | 1,028 | 131,900 | 1,028 |
2019-10-01 | 1,038 | 1,093 | 1,034 | 1,090 | 80,800 | 1,090 |
2019-09-30 | 1,037 | 1,066 | 1,031 | 1,038 | 50,700 | 1,038 |
2019-09-27 | 1,122 | 1,123 | 1,030 | 1,037 | 129,100 | 1,037 |
2019-09-26 | 1,103 | 1,135 | 1,081 | 1,119 | 85,600 | 1,119 |
2019-09-25 | 1,102 | 1,148 | 1,067 | 1,123 | 116,500 | 1,123 |
2019-09-24 | 1,166 | 1,172 | 1,091 | 1,121 | 166,900 | 1,121 |
2019-09-20 | 1,190 | 1,239 | 1,155 | 1,166 | 330,200 | 1,166 |
2019-09-19 | 1,240 | 1,305 | 1,100 | 1,146 | 386,000 | 1,146 |
2019-09-18 | 1,264 | 1,289 | 1,206 | 1,230 | 196,600 | 1,230 |
2019-09-17 | 1,402 | 1,411 | 1,260 | 1,283 | 349,000 | 1,283 |
2019-09-13 | 1,357 | 1,530 | 1,327 | 1,431 | 1,226,900 | 1,431 |
2019-09-12 | 1,550 | 1,650 | 1,260 | 1,330 | 1,721,400 | 1,330 |
2019-09-11 | 1,213 | 1,393 | 1,131 | 1,393 | 1,273,700 | 1,393 |
2019-09-10 | 1,093 | 1,093 | 1,090 | 1,093 | 85,600 | 1,093 |
2019-09-09 | 843 | 943 | 835 | 943 | 204,000 | 943 |
2019-09-06 | 793 | 797 | 778 | 793 | 18,900 | 793 |
2019-09-05 | 790 | 794 | 772 | 794 | 22,100 | 794 |
2019-09-04 | 791 | 799 | 756 | 784 | 20,300 | 784 |
2019-09-03 | 771 | 800 | 764 | 790 | 8,400 | 790 |
2019-09-02 | 742 | 776 | 740 | 775 | 11,700 | 775 |
2019-08-30 | 754 | 760 | 738 | 744 | 26,300 | 744 |
2019-08-29 | 823 | 844 | 754 | 754 | 145,500 | 754 |
2019-08-28 | 735 | 870 | 719 | 775 | 443,300 | 775 |
2019-08-27 | 729 | 729 | 717 | 720 | 4,700 | 720 |
2019-08-26 | 741 | 741 | 725 | 726 | 2,800 | 726 |
2019-08-23 | 736 | 736 | 730 | 733 | 800 | 733 |
2019-08-22 | 731 | 735 | 731 | 733 | 600 | 733 |
2019-08-21 | 728 | 735 | 726 | 735 | 2,600 | 735 |
2019-08-20 | 729 | 731 | 727 | 728 | 1,200 | 728 |
2019-08-19 | 730 | 738 | 725 | 727 | 3,400 | 727 |
2019-08-16 | 732 | 732 | 725 | 725 | 900 | 725 |
2019-08-15 | 726 | 730 | 725 | 730 | 6,000 | 730 |
2019-08-14 | 732 | 732 | 727 | 730 | 2,800 | 730 |
2019-08-13 | 743 | 744 | 730 | 730 | 4,100 | 730 |
2019-08-09 | 740 | 744 | 736 | 744 | 700 | 744 |
2019-08-08 | 736 | 740 | 728 | 740 | 3,000 | 740 |
2019-08-07 | 749 | 749 | 730 | 747 | 6,700 | 747 |
2019-08-06 | 730 | 738 | 726 | 738 | 10,600 | 738 |
2019-08-05 | 760 | 775 | 740 | 740 | 5,000 | 740 |
2019-08-02 | 789 | 789 | 760 | 767 | 4,700 | 767 |
2019-08-01 | 768 | 796 | 767 | 796 | 9,600 | 796 |
2019-07-31 | 761 | 768 | 755 | 767 | 2,400 | 767 |
2019-07-30 | 760 | 778 | 755 | 773 | 11,300 | 773 |
2019-07-29 | 753 | 758 | 742 | 758 | 6,400 | 758 |
2019-07-26 | 739 | 752 | 739 | 751 | 1,700 | 751 |
2019-07-25 | 737 | 748 | 737 | 743 | 1,000 | 743 |
2019-07-24 | 746 | 747 | 729 | 735 | 2,400 | 735 |
2019-07-23 | 757 | 757 | 730 | 731 | 6,900 | 731 |
2019-07-22 | 740 | 755 | 740 | 742 | 1,400 | 742 |
2019-07-19 | 743 | 751 | 742 | 751 | 5,000 | 751 |
2019-07-18 | 752 | 758 | 733 | 745 | 5,000 | 745 |
2019-07-17 | 762 | 766 | 748 | 748 | 4,500 | 748 |
2019-07-16 | 772 | 784 | 731 | 747 | 20,200 | 747 |
2019-07-12 | 795 | 803 | 750 | 780 | 17,200 | 780 |
2019-07-11 | 810 | 810 | 798 | 801 | 4,700 | 801 |
2019-07-10 | 799 | 807 | 799 | 806 | 1,800 | 806 |
2019-07-09 | 802 | 815 | 802 | 806 | 5,300 | 806 |
2019-07-08 | 797 | 802 | 795 | 802 | 4,200 | 802 |
2019-07-05 | 804 | 817 | 801 | 804 | 3,300 | 804 |
2019-07-04 | 821 | 824 | 812 | 812 | 1,500 | 812 |
2019-07-03 | 815 | 818 | 791 | 810 | 6,200 | 810 |
2019-07-02 | 849 | 858 | 819 | 827 | 18,800 | 827 |
2019-07-01 | 813 | 845 | 813 | 837 | 16,900 | 837 |
2019-06-28 | 816 | 819 | 803 | 819 | 6,800 | 819 |
2019-06-27 | 780 | 825 | 780 | 825 | 11,400 | 825 |
2019-06-26 | 798 | 818 | 780 | 790 | 27,300 | 790 |
2019-06-25 | 731 | 794 | 716 | 789 | 54,000 | 789 |
2019-06-24 | 742 | 746 | 727 | 733 | 15,800 | 733 |
2019-06-21 | 736 | 736 | 718 | 727 | 6,300 | 727 |
2019-06-20 | 718 | 728 | 713 | 724 | 6,300 | 724 |
2019-06-19 | 721 | 723 | 709 | 716 | 6,000 | 716 |
2019-06-18 | 708 | 725 | 702 | 714 | 7,500 | 714 |
2019-06-17 | 716 | 716 | 701 | 713 | 4,600 | 713 |
2019-06-14 | 718 | 721 | 700 | 701 | 10,000 | 701 |
2019-06-13 | 711 | 717 | 701 | 705 | 5,500 | 705 |
2019-06-12 | 721 | 725 | 710 | 710 | 2,300 | 710 |
2019-06-11 | 711 | 729 | 711 | 729 | 8,300 | 729 |
2019-06-10 | 715 | 730 | 711 | 711 | 6,100 | 711 |
2019-06-07 | 705 | 722 | 705 | 715 | 6,900 | 715 |
2019-06-06 | 702 | 735 | 702 | 713 | 6,300 | 713 |
2019-06-05 | 713 | 713 | 702 | 712 | 6,100 | 712 |
2019-06-04 | 690 | 705 | 688 | 705 | 6,900 | 705 |
2019-06-03 | 706 | 707 | 685 | 687 | 11,300 | 687 |
2019-05-31 | 706 | 713 | 705 | 707 | 3,500 | 707 |
2019-05-30 | 712 | 722 | 705 | 711 | 10,200 | 711 |
2019-05-29 | 715 | 727 | 710 | 714 | 4,600 | 714 |
2019-05-28 | 719 | 748 | 718 | 718 | 8,300 | 718 |
2019-05-27 | 720 | 722 | 712 | 719 | 4,100 | 719 |
2019-05-24 | 705 | 713 | 699 | 705 | 9,900 | 705 |
2019-05-23 | 730 | 730 | 702 | 712 | 22,000 | 712 |
2019-05-22 | 725 | 735 | 719 | 728 | 8,700 | 728 |
2019-05-21 | 729 | 755 | 719 | 721 | 18,300 | 721 |
2019-05-20 | 766 | 788 | 722 | 735 | 11,100 | 735 |
2019-05-17 | 732 | 790 | 732 | 751 | 33,600 | 751 |
2019-05-16 | 736 | 753 | 716 | 726 | 21,700 | 726 |
2019-05-15 | 747 | 751 | 730 | 742 | 7,800 | 742 |
2019-05-14 | 730 | 755 | 722 | 735 | 33,100 | 735 |
2019-05-13 | 832 | 835 | 750 | 775 | 64,700 | 775 |
2019-05-10 | 860 | 875 | 831 | 859 | 34,000 | 859 |
2019-05-09 | 866 | 900 | 826 | 845 | 52,700 | 845 |
2019-05-08 | 826 | 831 | 811 | 815 | 5,500 | 815 |
2019-05-07 | 829 | 849 | 806 | 831 | 5,500 | 831 |
2019-04-26 | 833 | 849 | 825 | 841 | 8,400 | 841 |
2019-04-25 | 830 | 848 | 815 | 848 | 10,300 | 848 |
2019-04-24 | 803 | 835 | 792 | 817 | 17,200 | 817 |
2019-04-23 | 795 | 804 | 788 | 795 | 4,300 | 795 |
2019-04-22 | 795 | 814 | 789 | 796 | 7,700 | 796 |
2019-04-19 | 786 | 801 | 783 | 786 | 4,000 | 786 |
2019-04-18 | 806 | 822 | 778 | 778 | 10,600 | 778 |
2019-04-17 | 811 | 817 | 798 | 806 | 11,800 | 806 |
2019-04-16 | 770 | 921 | 770 | 796 | 154,200 | 796 |
2019-04-15 | 781 | 788 | 773 | 773 | 6,600 | 773 |
2019-04-12 | 793 | 796 | 781 | 781 | 4,200 | 781 |
2019-04-11 | 794 | 803 | 788 | 788 | 6,900 | 788 |
2019-04-10 | 795 | 806 | 791 | 798 | 2,700 | 798 |
2019-04-09 | 807 | 809 | 795 | 795 | 4,800 | 795 |
2019-04-08 | 802 | 808 | 792 | 792 | 5,500 | 792 |
2019-04-05 | 804 | 820 | 800 | 800 | 4,000 | 800 |
2019-04-04 | 828 | 828 | 809 | 809 | 3,900 | 809 |
2019-04-03 | 833 | 833 | 807 | 813 | 6,800 | 813 |
2019-04-02 | 860 | 860 | 818 | 830 | 10,700 | 830 |
2019-04-01 | 820 | 838 | 789 | 803 | 14,000 | 803 |
2019-03-29 | 766 | 811 | 766 | 811 | 14,300 | 811 |
2019-03-28 | 768 | 798 | 750 | 768 | 11,000 | 768 |
2019-03-27 | 764 | 787 | 751 | 753 | 8,400 | 753 |
2019-03-26 | 734 | 764 | 734 | 749 | 10,700 | 749 |
2019-03-25 | 732 | 751 | 717 | 720 | 10,900 | 720 |
2019-03-22 | 741 | 774 | 740 | 762 | 7,800 | 762 |
2019-03-20 | 754 | 781 | 752 | 752 | 10,900 | 752 |
2019-03-19 | 791 | 800 | 758 | 769 | 12,600 | 769 |
2019-03-18 | 824 | 825 | 789 | 790 | 17,100 | 790 |
2019-03-15 | 829 | 838 | 800 | 822 | 13,400 | 822 |
2019-03-14 | 874 | 875 | 801 | 836 | 46,000 | 836 |
2019-03-13 | 813 | 933 | 807 | 844 | 150,600 | 844 |
2019-03-12 | 774 | 795 | 769 | 790 | 6,700 | 790 |
2019-03-11 | 757 | 773 | 743 | 768 | 4,800 | 768 |
2019-03-08 | 773 | 789 | 742 | 742 | 14,100 | 742 |
2019-03-07 | 792 | 795 | 764 | 765 | 10,600 | 765 |
2019-03-06 | 730 | 822 | 730 | 794 | 15,800 | 794 |
2019-03-05 | 710 | 732 | 710 | 730 | 5,700 | 730 |
2019-03-04 | 715 | 722 | 711 | 717 | 2,000 | 717 |
2019-03-01 | 715 | 732 | 711 | 715 | 3,300 | 715 |
2019-02-28 | 730 | 734 | 716 | 716 | 2,100 | 716 |
2019-02-27 | 711 | 733 | 710 | 721 | 5,000 | 721 |
2019-02-26 | 718 | 732 | 708 | 708 | 10,800 | 708 |
2019-02-25 | 701 | 707 | 701 | 704 | 5,200 | 704 |
2019-02-22 | 709 | 709 | 689 | 700 | 7,900 | 700 |
2019-02-21 | 696 | 704 | 690 | 698 | 4,700 | 698 |
2019-02-20 | 695 | 700 | 690 | 697 | 6,000 | 697 |
2019-02-19 | 701 | 702 | 698 | 702 | 5,600 | 702 |
2019-02-18 | 718 | 722 | 698 | 702 | 2,600 | 702 |
2019-02-15 | 693 | 708 | 690 | 703 | 1,900 | 703 |
2019-02-14 | 700 | 720 | 688 | 693 | 13,200 | 693 |
2019-02-13 | 734 | 757 | 672 | 672 | 27,200 | 672 |
2019-02-12 | 744 | 747 | 728 | 732 | 5,200 | 732 |
2019-02-08 | 729 | 739 | 715 | 720 | 7,500 | 720 |
2019-02-07 | 748 | 749 | 725 | 738 | 5,500 | 738 |
2019-02-06 | 744 | 748 | 722 | 748 | 7,700 | 748 |
2019-02-05 | 743 | 749 | 728 | 730 | 5,100 | 730 |
2019-02-04 | 732 | 748 | 722 | 740 | 4,300 | 740 |
2019-02-01 | 712 | 728 | 710 | 717 | 3,700 | 717 |
2019-01-31 | 733 | 753 | 709 | 709 | 6,100 | 709 |
2019-01-30 | 763 | 763 | 702 | 702 | 7,800 | 702 |
2019-01-29 | 798 | 798 | 770 | 771 | 3,600 | 771 |
2019-01-28 | 785 | 824 | 785 | 801 | 6,500 | 801 |
2019-01-25 | 802 | 802 | 792 | 800 | 1,900 | 800 |
2019-01-24 | 777 | 804 | 776 | 804 | 3,700 | 804 |
2019-01-23 | 773 | 800 | 758 | 793 | 2,700 | 793 |
2019-01-22 | 793 | 805 | 760 | 773 | 5,600 | 773 |
2019-01-21 | 800 | 821 | 790 | 799 | 17,400 | 799 |
2019-01-18 | 778 | 830 | 778 | 830 | 9,100 | 830 |
2019-01-17 | 772 | 782 | 761 | 779 | 5,300 | 779 |
2019-01-16 | 750 | 760 | 743 | 757 | 3,400 | 757 |
2019-01-15 | 745 | 770 | 733 | 747 | 5,100 | 747 |
2019-01-11 | 748 | 753 | 723 | 738 | 2,500 | 738 |
2019-01-10 | 742 | 772 | 742 | 748 | 9,000 | 748 |
2019-01-09 | 731 | 760 | 731 | 738 | 6,500 | 738 |
2019-01-08 | 702 | 748 | 702 | 735 | 8,700 | 735 |
2019-01-07 | 690 | 720 | 680 | 701 | 13,700 | 701 |
2019-01-04 | 660 | 682 | 650 | 668 | 11,800 | 668 |
分割・併合履歴 : なし