3913 GreenBee(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,022	1,023	998	1,009	3,800	1,009
2020-12-29	1,016	1,050	1,016	1,027	10,100	1,027
2020-12-28	1,024	1,027	986	991	14,500	991
2020-12-25	1,050	1,065	1,006	1,013	15,900	1,013
2020-12-24	993	1,005	983	1,002	9,900	1,002
2020-12-23	980	1,019	976	982	7,500	982
2020-12-22	1,024	1,024	952	980	30,600	980
2020-12-21	1,067	1,067	1,034	1,035	10,500	1,035
2020-12-18	1,081	1,086	1,051	1,067	15,000	1,067
2020-12-17	1,147	1,147	1,088	1,093	6,000	1,093
2020-12-16	1,076	1,122	1,070	1,118	17,900	1,118
2020-12-15	1,100	1,122	1,082	1,082	15,700	1,082
2020-12-14	1,136	1,161	1,110	1,118	13,200	1,118
2020-12-11	1,100	1,135	1,098	1,133	11,500	1,133
2020-12-10	1,076	1,110	1,058	1,097	16,600	1,097
2020-12-09	1,094	1,100	1,050	1,075	21,100	1,075
2020-12-08	1,075	1,086	1,040	1,073	15,100	1,073
2020-12-07	1,198	1,198	1,100	1,100	32,300	1,100
2020-12-04	1,203	1,203	1,169	1,181	10,900	1,181
2020-12-03	1,209	1,220	1,178	1,203	14,200	1,203
2020-12-02	1,268	1,269	1,204	1,220	15,000	1,220
2020-12-01	1,188	1,255	1,188	1,246	17,500	1,246
2020-11-30	1,170	1,222	1,170	1,215	12,400	1,215
2020-11-27	1,161	1,180	1,150	1,173	10,000	1,173
2020-11-26	1,160	1,174	1,149	1,160	5,300	1,160
2020-11-25	1,191	1,208	1,139	1,160	16,900	1,160
2020-11-24	1,190	1,210	1,182	1,191	10,100	1,191
2020-11-20	1,163	1,189	1,163	1,186	6,300	1,186
2020-11-19	1,198	1,203	1,162	1,193	11,700	1,193
2020-11-18	1,169	1,201	1,150	1,190	17,200	1,190
2020-11-17	1,240	1,245	1,172	1,175	38,100	1,175
2020-11-16	1,191	1,260	1,191	1,259	23,600	1,259
2020-11-13	1,186	1,199	1,163	1,196	15,000	1,196
2020-11-12	1,202	1,230	1,160	1,186	21,400	1,186
2020-11-11	1,180	1,236	1,160	1,214	27,000	1,214
2020-11-10	1,262	1,281	1,177	1,197	34,400	1,197
2020-11-09	1,241	1,308	1,217	1,281	27,200	1,281
2020-11-06	1,283	1,283	1,177	1,216	39,700	1,216
2020-11-05	1,315	1,319	1,241	1,280	19,500	1,280
2020-11-04	1,230	1,310	1,230	1,294	29,600	1,294
2020-11-02	1,300	1,314	1,208	1,218	63,400	1,218
2020-10-30	1,438	1,478	1,287	1,314	132,600	1,314
2020-10-29	1,394	1,435	1,362	1,390	35,100	1,390
2020-10-28	1,360	1,476	1,360	1,438	27,400	1,438
2020-10-27	1,360	1,395	1,300	1,373	26,100	1,373
2020-10-26	1,451	1,452	1,360	1,375	41,700	1,375
2020-10-23	1,445	1,465	1,348	1,458	52,500	1,458
2020-10-22	1,503	1,533	1,387	1,415	61,500	1,415
2020-10-21	1,593	1,623	1,474	1,502	108,400	1,502
2020-10-20	1,416	1,594	1,386	1,579	132,200	1,579
2020-10-19	1,340	1,473	1,340	1,421	52,100	1,421
2020-10-16	1,402	1,436	1,303	1,330	47,400	1,330
2020-10-15	1,490	1,540	1,375	1,432	57,800	1,432
2020-10-14	1,475	1,515	1,464	1,485	20,700	1,485
2020-10-13	1,473	1,530	1,452	1,483	48,800	1,483
2020-10-12	1,561	1,561	1,460	1,477	85,500	1,477
2020-10-09	1,599	1,648	1,466	1,521	142,300	1,521
2020-10-08	1,430	1,547	1,351	1,523	235,600	1,523
2020-10-07	1,455	1,521	1,380	1,400	110,600	1,400
2020-10-06	1,413	1,474	1,365	1,430	160,600	1,430
2020-10-05	1,223	1,448	1,178	1,419	276,500	1,419
2020-10-02	1,201	1,235	1,140	1,163	33,400	1,163
2020-09-30	1,240	1,245	1,201	1,201	16,300	1,201
2020-09-29	1,229	1,260	1,215	1,220	25,800	1,220
2020-09-28	1,260	1,268	1,160	1,223	68,900	1,223
2020-09-25	1,229	1,241	1,211	1,230	20,900	1,230
2020-09-24	1,229	1,248	1,199	1,205	47,400	1,205
2020-09-23	1,231	1,259	1,198	1,259	83,400	1,259
2020-09-18	1,150	1,252	1,150	1,224	90,500	1,224
2020-09-17	1,165	1,165	1,126	1,138	15,400	1,138
2020-09-16	1,118	1,161	1,109	1,155	22,000	1,155
2020-09-15	1,100	1,115	1,097	1,104	6,000	1,104
2020-09-14	1,101	1,121	1,082	1,121	15,800	1,121
2020-09-11	1,144	1,144	1,100	1,105	19,000	1,105
2020-09-10	1,152	1,171	1,112	1,124	18,600	1,124
2020-09-09	1,141	1,153	1,115	1,145	17,600	1,145
2020-09-08	1,134	1,155	1,128	1,154	5,500	1,154
2020-09-07	1,140	1,166	1,120	1,133	12,900	1,133
2020-09-04	1,153	1,183	1,140	1,152	25,800	1,152
2020-09-03	1,230	1,272	1,187	1,204	55,800	1,204
2020-09-02	1,165	1,200	1,111	1,187	44,500	1,187
2020-09-01	1,226	1,229	1,160	1,172	26,400	1,172
2020-08-31	1,162	1,255	1,149	1,203	64,300	1,203
2020-08-28	1,173	1,230	1,087	1,095	41,500	1,095
2020-08-27	1,227	1,260	1,166	1,173	40,500	1,173
2020-08-26	1,205	1,234	1,190	1,197	31,100	1,197
2020-08-25	1,164	1,273	1,152	1,230	119,600	1,230
2020-08-24	1,129	1,134	1,105	1,120	16,600	1,120
2020-08-21	1,114	1,125	1,090	1,109	11,100	1,109
2020-08-20	1,124	1,135	1,084	1,084	14,200	1,084
2020-08-19	1,094	1,125	1,094	1,123	12,500	1,123
2020-08-18	1,037	1,127	1,036	1,094	18,000	1,094
2020-08-17	1,054	1,054	1,023	1,037	4,400	1,037
2020-08-14	1,027	1,056	1,015	1,042	9,900	1,042
2020-08-13	1,027	1,060	1,015	1,019	6,600	1,019
2020-08-12	1,050	1,065	1,020	1,025	11,200	1,025
2020-08-11	1,044	1,056	1,001	1,033	20,600	1,033
2020-08-07	1,080	1,101	1,050	1,060	9,200	1,060
2020-08-06	1,154	1,154	1,059	1,085	25,600	1,085
2020-08-05	1,050	1,131	1,050	1,124	23,400	1,124
2020-08-04	1,005	1,140	1,005	1,072	108,200	1,072
2020-08-03	1,032	1,070	988	990	48,200	990
2020-07-31	1,075	1,177	1,023	1,024	88,100	1,024
2020-07-30	1,100	1,120	1,086	1,099	7,900	1,099
2020-07-29	1,158	1,158	1,062	1,082	34,600	1,082
2020-07-28	1,127	1,178	1,113	1,160	30,500	1,160
2020-07-27	1,150	1,151	1,106	1,106	18,700	1,106
2020-07-22	1,148	1,182	1,109	1,146	62,500	1,146
2020-07-21	1,125	1,230	1,055	1,178	383,600	1,178
2020-07-20	971	1,106	971	1,106	218,900	1,106
2020-07-17	996	998	950	956	20,500	956
2020-07-16	1,012	1,037	998	998	10,500	998
2020-07-15	1,011	1,041	985	1,018	9,100	1,018
2020-07-14	1,068	1,068	985	1,009	11,600	1,009
2020-07-13	1,018	1,045	1,014	1,038	6,800	1,038
2020-07-10	1,050	1,072	1,008	1,018	14,100	1,018
2020-07-09	1,110	1,113	1,043	1,044	18,100	1,044
2020-07-08	1,149	1,170	1,105	1,105	13,100	1,105
2020-07-07	1,130	1,159	1,088	1,128	24,900	1,128
2020-07-06	1,025	1,116	1,025	1,089	16,900	1,089
2020-07-03	977	1,032	975	1,025	21,400	1,025
2020-07-02	1,056	1,068	974	975	53,000	975
2020-07-01	1,022	1,234	1,010	1,078	63,900	1,078
2020-06-30	1,045	1,075	994	1,022	27,200	1,022
2020-06-29	1,058	1,089	1,005	1,045	42,800	1,045
2020-06-26	1,223	1,233	1,089	1,103	64,200	1,103
2020-06-25	1,271	1,390	1,185	1,217	154,600	1,217
2020-06-24	1,139	1,325	1,101	1,316	119,500	1,316
2020-06-23	1,102	1,185	1,076	1,085	39,600	1,085
2020-06-22	1,017	1,103	999	1,072	39,700	1,072
2020-06-19	1,009	1,016	993	1,009	9,000	1,009
2020-06-18	1,003	1,005	963	991	12,100	991
2020-06-17	1,000	1,000	969	988	4,100	988
2020-06-16	960	1,010	960	995	12,600	995
2020-06-15	963	1,015	952	955	22,300	955
2020-06-12	906	988	876	948	30,300	948
2020-06-11	991	1,049	940	951	30,700	951
2020-06-10	1,001	1,057	990	990	37,500	990
2020-06-09	991	1,004	965	1,001	22,200	1,001
2020-06-08	990	994	949	976	19,400	976
2020-06-05	940	972	935	960	17,100	960
2020-06-04	965	1,014	925	931	41,000	931
2020-06-03	988	988	929	936	63,700	936
2020-06-02	922	1,040	918	996	111,400	996
2020-06-01	882	914	882	901	26,600	901
2020-05-29	839	876	839	856	7,100	856
2020-05-28	874	875	836	839	11,700	839
2020-05-27	880	898	861	868	7,500	868
2020-05-26	858	890	857	868	12,300	868
2020-05-25	880	880	858	858	9,100	858
2020-05-22	885	904	862	867	19,000	867
2020-05-21	846	914	846	855	36,800	855
2020-05-20	783	832	783	826	16,400	826
2020-05-19	829	829	793	795	11,100	795
2020-05-18	799	824	799	805	6,700	805
2020-05-15	770	794	760	789	6,600	789
2020-05-14	795	817	751	772	14,500	772
2020-05-13	809	822	791	805	10,400	805
2020-05-12	845	850	803	824	26,400	824
2020-05-11	861	867	844	845	14,400	845
2020-05-08	853	897	838	845	21,500	845
2020-05-07	855	928	833	845	57,000	845
2020-05-01	860	878	818	840	66,100	840
2020-04-30	800	930	775	930	28,400	930
2020-04-28	799	800	776	780	8,500	780
2020-04-27	783	798	721	798	12,800	798
2020-04-24	786	798	760	783	21,500	783
2020-04-23	796	918	771	801	131,700	801
2020-04-22	931	957	800	802	259,300	802
2020-04-21	943	943	943	943	6,500	943
2020-04-20	793	793	793	793	3,300	793
2020-04-17	653	693	652	693	22,400	693
2020-04-16	610	610	581	593	6,300	593
2020-04-15	603	624	595	595	5,300	595
2020-04-14	584	609	584	609	5,500	609
2020-04-13	616	616	578	578	7,400	578
2020-04-10	598	611	594	610	5,800	610
2020-04-09	580	628	580	628	15,100	628
2020-04-08	580	600	552	583	12,900	583
2020-04-07	581	596	541	580	17,000	580
2020-04-06	580	636	544	574	28,000	574
2020-04-03	515	584	515	584	16,500	584
2020-04-02	520	526	510	516	4,100	516
2020-04-01	530	569	522	522	8,800	522
2020-03-31	533	564	529	533	4,800	533
2020-03-30	559	569	522	540	12,500	540
2020-03-27	541	579	540	579	13,300	579
2020-03-26	540	564	524	545	12,900	545
2020-03-25	499	559	499	534	19,600	534
2020-03-24	429	494	426	483	30,000	483
2020-03-23	413	436	380	429	43,500	429
2020-03-19	443	455	421	429	24,000	429
2020-03-18	463	468	448	451	16,900	451
2020-03-17	424	474	413	447	32,000	447
2020-03-16	466	477	441	448	36,900	448
2020-03-13	466	489	451	460	41,600	460
2020-03-12	580	605	550	550	19,200	550
2020-03-11	623	645	610	610	11,900	610
2020-03-10	631	650	575	637	26,400	637
2020-03-09	673	677	643	644	53,700	644
2020-03-06	700	700	675	688	10,700	688
2020-03-05	727	727	715	719	6,600	719
2020-03-04	701	724	692	724	6,700	724
2020-03-03	716	733	703	707	15,500	707
2020-03-02	691	725	685	714	17,600	714
2020-02-28	771	771	695	695	44,600	695
2020-02-27	809	809	776	776	16,700	776
2020-02-26	795	820	783	808	15,400	808
2020-02-25	792	829	792	797	14,500	797
2020-02-21	860	875	846	846	9,400	846
2020-02-20	879	893	857	870	6,400	870
2020-02-19	822	849	822	849	9,900	849
2020-02-18	855	859	843	843	10,700	843
2020-02-17	875	880	859	873	8,200	873
2020-02-14	895	896	880	890	7,500	890
2020-02-13	891	902	886	901	5,200	901
2020-02-12	890	897	882	891	7,800	891
2020-02-10	900	912	871	890	17,000	890
2020-02-07	928	979	895	896	54,800	896
2020-02-06	934	936	919	928	11,500	928
2020-02-05	920	937	911	916	15,600	916
2020-02-04	903	932	903	905	10,000	905
2020-02-03	866	905	853	893	18,800	893
2020-01-31	886	903	879	889	13,800	889
2020-01-30	927	933	871	901	31,200	901
2020-01-29	967	967	930	941	7,000	941
2020-01-28	940	950	894	948	15,400	948
2020-01-27	974	974	924	939	26,700	939
2020-01-24	994	996	970	978	22,900	978
2020-01-23	994	1,019	986	995	14,000	995
2020-01-22	1,000	1,007	989	994	17,600	994
2020-01-21	1,011	1,011	997	1,002	11,000	1,002
2020-01-20	1,013	1,025	1,002	1,011	8,900	1,011
2020-01-17	1,027	1,031	1,004	1,013	13,400	1,013
2020-01-16	1,036	1,066	1,027	1,028	28,700	1,028
2020-01-15	1,028	1,036	1,005	1,031	14,800	1,031
2020-01-14	1,015	1,040	1,005	1,008	20,000	1,008
2020-01-10	994	1,025	985	1,015	27,500	1,015
2020-01-09	981	995	971	984	11,500	984
2020-01-08	1,004	1,006	955	966	38,600	966
2020-01-07	1,008	1,019	996	1,004	12,100	1,004
2020-01-06	1,005	1,008	982	1,001	25,700	1,001

分割・併合履歴：なし

2025年03月
日	月	火	水	木	金	土
« 02月28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