6547 (株)グリーンズ 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 | 1,680 | 1,680 | 1,646 | 1,654 | 31,600 | 1,654 |
| 2017-12-28 | 1,685 | 1,690 | 1,652 | 1,653 | 49,400 | 1,653 |
| 2017-12-27 | 1,626 | 1,708 | 1,626 | 1,700 | 123,100 | 1,700 |
| 2017-12-26 | 1,618 | 1,680 | 1,611 | 1,626 | 160,300 | 1,626 |
| 2017-12-25 | 1,629 | 1,630 | 1,600 | 1,618 | 61,200 | 1,618 |
| 2017-12-22 | 1,613 | 1,635 | 1,600 | 1,621 | 84,900 | 1,621 |
| 2017-12-21 | 1,600 | 1,609 | 1,585 | 1,605 | 51,300 | 1,605 |
| 2017-12-20 | 1,610 | 1,616 | 1,594 | 1,594 | 55,700 | 1,594 |
| 2017-12-19 | 1,600 | 1,607 | 1,587 | 1,602 | 43,400 | 1,602 |
| 2017-12-18 | 1,616 | 1,628 | 1,580 | 1,587 | 104,300 | 1,587 |
| 2017-12-15 | 1,608 | 1,611 | 1,580 | 1,606 | 65,300 | 1,606 |
| 2017-12-14 | 1,588 | 1,608 | 1,588 | 1,608 | 23,100 | 1,608 |
| 2017-12-13 | 1,590 | 1,610 | 1,581 | 1,588 | 40,600 | 1,588 |
| 2017-12-12 | 1,603 | 1,614 | 1,578 | 1,592 | 69,600 | 1,592 |
| 2017-12-11 | 1,569 | 1,603 | 1,565 | 1,603 | 127,200 | 1,603 |
| 2017-12-08 | 1,556 | 1,560 | 1,538 | 1,556 | 46,900 | 1,556 |
| 2017-12-07 | 1,530 | 1,552 | 1,520 | 1,547 | 62,300 | 1,547 |
| 2017-12-06 | 1,558 | 1,566 | 1,537 | 1,552 | 37,000 | 1,552 |
| 2017-12-05 | 1,535 | 1,564 | 1,521 | 1,558 | 77,100 | 1,558 |
| 2017-12-04 | 1,545 | 1,569 | 1,510 | 1,517 | 94,100 | 1,517 |
| 2017-12-01 | 1,550 | 1,564 | 1,535 | 1,548 | 60,300 | 1,548 |
| 2017-11-30 | 1,559 | 1,559 | 1,530 | 1,540 | 69,400 | 1,540 |
| 2017-11-29 | 1,543 | 1,554 | 1,538 | 1,550 | 48,000 | 1,550 |
| 2017-11-28 | 1,534 | 1,539 | 1,494 | 1,537 | 42,100 | 1,537 |
| 2017-11-27 | 1,545 | 1,579 | 1,519 | 1,533 | 88,000 | 1,533 |
| 2017-11-24 | 1,545 | 1,547 | 1,527 | 1,544 | 111,400 | 1,544 |
| 2017-11-22 | 1,507 | 1,544 | 1,500 | 1,541 | 101,700 | 1,541 |
| 2017-11-21 | 1,505 | 1,505 | 1,490 | 1,500 | 27,300 | 1,500 |
| 2017-11-20 | 1,488 | 1,517 | 1,488 | 1,500 | 55,700 | 1,500 |
| 2017-11-17 | 1,492 | 1,497 | 1,475 | 1,489 | 33,600 | 1,489 |
| 2017-11-16 | 1,464 | 1,492 | 1,461 | 1,482 | 30,800 | 1,482 |
| 2017-11-15 | 1,490 | 1,495 | 1,465 | 1,470 | 51,500 | 1,470 |
| 2017-11-13 | 1,488 | 1,506 | 1,473 | 1,498 | 84,100 | 1,498 |
| 2017-11-10 | 1,438 | 1,470 | 1,435 | 1,457 | 38,400 | 1,457 |
| 2017-11-09 | 1,466 | 1,480 | 1,441 | 1,459 | 45,200 | 1,459 |
| 2017-11-08 | 1,485 | 1,500 | 1,460 | 1,471 | 56,000 | 1,471 |
| 2017-11-07 | 1,489 | 1,513 | 1,477 | 1,480 | 142,500 | 1,480 |
| 2017-11-06 | 1,445 | 1,480 | 1,441 | 1,480 | 73,600 | 1,480 |
| 2017-11-02 | 1,459 | 1,469 | 1,436 | 1,445 | 52,400 | 1,445 |
| 2017-11-01 | 1,478 | 1,478 | 1,450 | 1,459 | 116,300 | 1,459 |
| 2017-10-31 | 1,407 | 1,435 | 1,404 | 1,430 | 56,100 | 1,430 |
| 2017-10-30 | 1,404 | 1,406 | 1,397 | 1,404 | 29,200 | 1,404 |
| 2017-10-27 | 1,398 | 1,404 | 1,395 | 1,402 | 24,200 | 1,402 |
| 2017-10-26 | 1,385 | 1,398 | 1,380 | 1,398 | 16,900 | 1,398 |
| 2017-10-25 | 1,394 | 1,398 | 1,382 | 1,388 | 22,500 | 1,388 |
| 2017-10-24 | 1,374 | 1,390 | 1,365 | 1,384 | 23,800 | 1,384 |
| 2017-10-23 | 1,395 | 1,395 | 1,374 | 1,374 | 37,900 | 1,374 |
| 2017-10-20 | 1,392 | 1,395 | 1,374 | 1,379 | 43,400 | 1,379 |
| 2017-10-19 | 1,398 | 1,398 | 1,387 | 1,395 | 23,200 | 1,395 |
| 2017-10-18 | 1,390 | 1,403 | 1,390 | 1,398 | 25,400 | 1,398 |
| 2017-10-17 | 1,410 | 1,412 | 1,391 | 1,391 | 45,300 | 1,391 |
| 2017-10-16 | 1,419 | 1,430 | 1,400 | 1,410 | 140,100 | 1,410 |
| 2017-10-13 | 1,400 | 1,405 | 1,395 | 1,400 | 21,100 | 1,400 |
| 2017-10-12 | 1,402 | 1,410 | 1,400 | 1,407 | 30,200 | 1,407 |
| 2017-10-11 | 1,409 | 1,413 | 1,401 | 1,406 | 8,900 | 1,406 |
| 2017-10-10 | 1,400 | 1,409 | 1,392 | 1,409 | 30,300 | 1,409 |
| 2017-10-06 | 1,405 | 1,414 | 1,400 | 1,408 | 25,500 | 1,408 |
| 2017-10-05 | 1,400 | 1,405 | 1,398 | 1,400 | 38,400 | 1,400 |
| 2017-10-04 | 1,415 | 1,417 | 1,400 | 1,408 | 40,300 | 1,408 |
| 2017-10-03 | 1,433 | 1,433 | 1,405 | 1,415 | 53,800 | 1,415 |
| 2017-10-02 | 1,419 | 1,429 | 1,408 | 1,424 | 55,100 | 1,424 |
| 2017-09-29 | 1,410 | 1,410 | 1,393 | 1,394 | 52,900 | 1,394 |
| 2017-09-28 | 1,414 | 1,414 | 1,380 | 1,380 | 85,000 | 1,380 |
| 2017-09-27 | 1,380 | 1,410 | 1,372 | 1,410 | 72,800 | 1,410 |
| 2017-09-26 | 1,373 | 1,376 | 1,351 | 1,372 | 117,100 | 1,372 |
| 2017-09-25 | 1,369 | 1,389 | 1,330 | 1,373 | 211,900 | 1,373 |
| 2017-09-22 | 1,290 | 1,290 | 1,267 | 1,279 | 40,900 | 1,279 |
| 2017-09-21 | 1,283 | 1,291 | 1,276 | 1,290 | 33,600 | 1,290 |
| 2017-09-20 | 1,285 | 1,290 | 1,270 | 1,274 | 74,000 | 1,274 |
| 2017-09-19 | 1,265 | 1,290 | 1,265 | 1,278 | 52,100 | 1,278 |
| 2017-09-15 | 1,271 | 1,284 | 1,251 | 1,256 | 71,900 | 1,256 |
| 2017-09-14 | 1,293 | 1,293 | 1,268 | 1,286 | 32,900 | 1,286 |
| 2017-09-13 | 1,297 | 1,300 | 1,286 | 1,300 | 15,900 | 1,300 |
| 2017-09-12 | 1,275 | 1,288 | 1,273 | 1,282 | 28,500 | 1,282 |
| 2017-09-11 | 1,276 | 1,290 | 1,276 | 1,279 | 15,200 | 1,279 |
| 2017-09-08 | 1,264 | 1,280 | 1,264 | 1,273 | 15,100 | 1,273 |
| 2017-09-07 | 1,267 | 1,305 | 1,263 | 1,263 | 54,800 | 1,263 |
| 2017-09-06 | 1,251 | 1,273 | 1,241 | 1,260 | 58,300 | 1,260 |
| 2017-09-05 | 1,297 | 1,301 | 1,250 | 1,265 | 87,700 | 1,265 |
| 2017-09-04 | 1,326 | 1,326 | 1,298 | 1,305 | 71,700 | 1,305 |
| 2017-09-01 | 1,327 | 1,335 | 1,321 | 1,325 | 25,100 | 1,325 |
| 2017-08-31 | 1,339 | 1,339 | 1,320 | 1,320 | 33,700 | 1,320 |
| 2017-08-30 | 1,335 | 1,335 | 1,319 | 1,320 | 29,900 | 1,320 |
| 2017-08-29 | 1,325 | 1,340 | 1,325 | 1,331 | 17,000 | 1,331 |
| 2017-08-28 | 1,355 | 1,355 | 1,326 | 1,330 | 37,800 | 1,330 |
| 2017-08-25 | 1,342 | 1,358 | 1,337 | 1,350 | 17,800 | 1,350 |
| 2017-08-24 | 1,340 | 1,350 | 1,326 | 1,338 | 19,000 | 1,338 |
| 2017-08-23 | 1,326 | 1,343 | 1,326 | 1,339 | 22,700 | 1,339 |
| 2017-08-22 | 1,316 | 1,330 | 1,312 | 1,319 | 28,500 | 1,319 |
| 2017-08-21 | 1,323 | 1,330 | 1,316 | 1,316 | 28,800 | 1,316 |
| 2017-08-18 | 1,322 | 1,326 | 1,317 | 1,319 | 19,500 | 1,319 |
| 2017-08-17 | 1,323 | 1,337 | 1,323 | 1,325 | 16,700 | 1,325 |
| 2017-08-16 | 1,338 | 1,345 | 1,325 | 1,325 | 21,900 | 1,325 |
| 2017-08-15 | 1,347 | 1,350 | 1,328 | 1,338 | 40,900 | 1,338 |
| 2017-08-14 | 1,309 | 1,341 | 1,302 | 1,330 | 77,000 | 1,330 |
| 2017-08-10 | 1,351 | 1,351 | 1,330 | 1,333 | 57,400 | 1,333 |
| 2017-08-09 | 1,358 | 1,373 | 1,331 | 1,360 | 82,800 | 1,360 |
| 2017-08-08 | 1,311 | 1,393 | 1,310 | 1,357 | 439,600 | 1,357 |
| 2017-08-07 | 1,458 | 1,470 | 1,450 | 1,459 | 67,400 | 1,459 |
| 2017-08-04 | 1,436 | 1,463 | 1,436 | 1,453 | 29,100 | 1,453 |
| 2017-08-03 | 1,448 | 1,448 | 1,430 | 1,439 | 23,400 | 1,439 |
| 2017-08-02 | 1,423 | 1,439 | 1,420 | 1,439 | 22,000 | 1,439 |
| 2017-08-01 | 1,447 | 1,448 | 1,415 | 1,421 | 85,400 | 1,421 |
| 2017-07-31 | 1,464 | 1,473 | 1,439 | 1,444 | 47,500 | 1,444 |
| 2017-07-28 | 1,481 | 1,482 | 1,455 | 1,460 | 51,000 | 1,460 |
| 2017-07-27 | 1,486 | 1,488 | 1,474 | 1,479 | 44,700 | 1,479 |
| 2017-07-26 | 1,504 | 1,504 | 1,474 | 1,480 | 59,000 | 1,480 |
| 2017-07-25 | 1,503 | 1,531 | 1,490 | 1,499 | 148,800 | 1,499 |
| 2017-07-24 | 1,488 | 1,498 | 1,470 | 1,498 | 91,300 | 1,498 |
| 2017-07-21 | 1,470 | 1,487 | 1,456 | 1,469 | 66,700 | 1,469 |
| 2017-07-20 | 1,444 | 1,475 | 1,442 | 1,471 | 97,200 | 1,471 |
| 2017-07-19 | 1,439 | 1,440 | 1,434 | 1,440 | 26,200 | 1,440 |
| 2017-07-18 | 1,445 | 1,445 | 1,432 | 1,438 | 22,300 | 1,438 |
| 2017-07-14 | 1,432 | 1,439 | 1,430 | 1,437 | 24,500 | 1,437 |
| 2017-07-13 | 1,430 | 1,440 | 1,423 | 1,428 | 54,500 | 1,428 |
| 2017-07-12 | 1,444 | 1,445 | 1,423 | 1,425 | 44,300 | 1,425 |
| 2017-07-11 | 1,436 | 1,445 | 1,427 | 1,444 | 30,200 | 1,444 |
| 2017-07-10 | 1,439 | 1,440 | 1,422 | 1,426 | 32,600 | 1,426 |
| 2017-07-07 | 1,410 | 1,424 | 1,401 | 1,415 | 25,300 | 1,415 |
| 2017-07-06 | 1,417 | 1,419 | 1,409 | 1,416 | 13,900 | 1,416 |
| 2017-07-05 | 1,404 | 1,417 | 1,400 | 1,412 | 24,500 | 1,412 |
| 2017-07-04 | 1,410 | 1,413 | 1,398 | 1,405 | 28,300 | 1,405 |
| 2017-07-03 | 1,411 | 1,411 | 1,400 | 1,409 | 28,200 | 1,409 |
| 2017-06-30 | 1,391 | 1,409 | 1,385 | 1,399 | 28,100 | 1,399 |
| 2017-06-29 | 1,400 | 1,409 | 1,390 | 1,404 | 32,100 | 1,404 |
| 2017-06-28 | 1,411 | 1,417 | 1,391 | 1,399 | 63,200 | 1,399 |
| 2017-06-27 | 1,432 | 1,442 | 1,417 | 1,427 | 54,300 | 1,427 |
| 2017-06-26 | 1,414 | 1,443 | 1,410 | 1,434 | 57,100 | 1,434 |
| 2017-06-23 | 1,405 | 1,411 | 1,398 | 1,409 | 36,500 | 1,409 |
| 2017-06-22 | 1,406 | 1,416 | 1,402 | 1,408 | 27,100 | 1,408 |
| 2017-06-21 | 1,398 | 1,409 | 1,397 | 1,400 | 31,400 | 1,400 |
| 2017-06-20 | 1,417 | 1,417 | 1,403 | 1,403 | 42,000 | 1,403 |
| 2017-06-19 | 1,416 | 1,428 | 1,413 | 1,417 | 22,300 | 1,417 |
| 2017-06-16 | 1,385 | 1,408 | 1,383 | 1,408 | 26,800 | 1,408 |
| 2017-06-15 | 1,400 | 1,401 | 1,380 | 1,387 | 45,600 | 1,387 |
| 2017-06-14 | 1,401 | 1,405 | 1,397 | 1,398 | 28,500 | 1,398 |
| 2017-06-13 | 1,411 | 1,417 | 1,397 | 1,397 | 56,100 | 1,397 |
| 2017-06-12 | 1,440 | 1,444 | 1,419 | 1,423 | 34,200 | 1,423 |
| 2017-06-09 | 1,434 | 1,446 | 1,430 | 1,437 | 28,800 | 1,437 |
| 2017-06-08 | 1,440 | 1,450 | 1,427 | 1,440 | 51,500 | 1,440 |
| 2017-06-07 | 1,440 | 1,440 | 1,422 | 1,438 | 54,900 | 1,438 |
| 2017-06-06 | 1,434 | 1,453 | 1,434 | 1,445 | 77,300 | 1,445 |
| 2017-06-05 | 1,450 | 1,450 | 1,434 | 1,435 | 46,400 | 1,435 |
| 2017-06-02 | 1,456 | 1,470 | 1,439 | 1,456 | 61,400 | 1,456 |
| 2017-06-01 | 1,450 | 1,486 | 1,425 | 1,450 | 113,500 | 1,450 |
| 2017-05-31 | 1,442 | 1,445 | 1,426 | 1,437 | 27,200 | 1,437 |
| 2017-05-30 | 1,438 | 1,452 | 1,431 | 1,442 | 37,800 | 1,442 |
| 2017-05-29 | 1,450 | 1,452 | 1,431 | 1,438 | 46,000 | 1,438 |
| 2017-05-26 | 1,456 | 1,473 | 1,453 | 1,453 | 33,700 | 1,453 |
| 2017-05-25 | 1,492 | 1,492 | 1,454 | 1,455 | 75,700 | 1,455 |
| 2017-05-24 | 1,478 | 1,495 | 1,469 | 1,495 | 87,700 | 1,495 |
| 2017-05-23 | 1,425 | 1,486 | 1,425 | 1,478 | 144,100 | 1,478 |
| 2017-05-22 | 1,401 | 1,420 | 1,401 | 1,420 | 30,200 | 1,420 |
| 2017-05-19 | 1,400 | 1,400 | 1,380 | 1,389 | 28,400 | 1,389 |
| 2017-05-18 | 1,375 | 1,380 | 1,360 | 1,370 | 77,600 | 1,370 |
| 2017-05-17 | 1,403 | 1,418 | 1,390 | 1,405 | 43,800 | 1,405 |
| 2017-05-16 | 1,435 | 1,441 | 1,400 | 1,406 | 51,800 | 1,406 |
| 2017-05-15 | 1,424 | 1,439 | 1,402 | 1,429 | 33,600 | 1,429 |
| 2017-05-12 | 1,441 | 1,449 | 1,419 | 1,424 | 48,000 | 1,424 |
| 2017-05-11 | 1,453 | 1,454 | 1,438 | 1,448 | 40,700 | 1,448 |
| 2017-05-10 | 1,436 | 1,452 | 1,433 | 1,449 | 57,700 | 1,449 |
| 2017-05-09 | 1,434 | 1,450 | 1,426 | 1,436 | 91,200 | 1,436 |
| 2017-05-08 | 1,426 | 1,434 | 1,410 | 1,418 | 69,900 | 1,418 |
| 2017-05-02 | 1,407 | 1,415 | 1,371 | 1,403 | 84,900 | 1,403 |
| 2017-05-01 | 1,366 | 1,409 | 1,342 | 1,399 | 155,600 | 1,399 |
| 2017-04-28 | 1,381 | 1,420 | 1,366 | 1,403 | 116,400 | 1,403 |
| 2017-04-27 | 1,392 | 1,405 | 1,387 | 1,392 | 91,900 | 1,392 |
| 2017-04-26 | 1,422 | 1,436 | 1,400 | 1,405 | 92,000 | 1,405 |
| 2017-04-25 | 1,440 | 1,455 | 1,405 | 1,428 | 159,100 | 1,428 |
| 2017-04-24 | 1,381 | 1,387 | 1,359 | 1,380 | 57,800 | 1,380 |
| 2017-04-21 | 1,385 | 1,386 | 1,351 | 1,376 | 55,100 | 1,376 |
| 2017-04-20 | 1,370 | 1,387 | 1,345 | 1,375 | 79,800 | 1,375 |
| 2017-04-19 | 1,320 | 1,372 | 1,309 | 1,355 | 71,300 | 1,355 |
| 2017-04-18 | 1,320 | 1,327 | 1,306 | 1,320 | 45,900 | 1,320 |
| 2017-04-17 | 1,296 | 1,323 | 1,281 | 1,297 | 86,200 | 1,297 |
| 2017-04-14 | 1,300 | 1,345 | 1,296 | 1,309 | 94,000 | 1,309 |
| 2017-04-13 | 1,257 | 1,313 | 1,257 | 1,295 | 149,300 | 1,295 |
| 2017-04-12 | 1,270 | 1,292 | 1,230 | 1,266 | 270,000 | 1,266 |
| 2017-04-11 | 1,337 | 1,340 | 1,295 | 1,300 | 144,700 | 1,300 |
| 2017-04-10 | 1,385 | 1,395 | 1,347 | 1,352 | 125,500 | 1,352 |
| 2017-04-07 | 1,390 | 1,401 | 1,340 | 1,385 | 217,600 | 1,385 |
| 2017-04-06 | 1,435 | 1,443 | 1,372 | 1,382 | 349,600 | 1,382 |
| 2017-04-05 | 1,490 | 1,500 | 1,431 | 1,450 | 223,400 | 1,450 |
| 2017-04-04 | 1,547 | 1,550 | 1,441 | 1,490 | 393,600 | 1,490 |
| 2017-04-03 | 1,475 | 1,525 | 1,461 | 1,520 | 466,500 | 1,520 |
| 2017-03-31 | 1,460 | 1,485 | 1,449 | 1,453 | 179,600 | 1,453 |
| 2017-03-30 | 1,484 | 1,488 | 1,445 | 1,450 | 192,800 | 1,450 |
| 2017-03-29 | 1,446 | 1,492 | 1,430 | 1,489 | 277,200 | 1,489 |
| 2017-03-28 | 1,510 | 1,520 | 1,433 | 1,434 | 525,100 | 1,434 |
| 2017-03-27 | 1,540 | 1,545 | 1,502 | 1,502 | 465,800 | 1,502 |
| 2017-03-24 | 1,619 | 1,650 | 1,528 | 1,560 | 1,569,700 | 1,560 |
| 2017-03-23 | 1,521 | 1,640 | 1,510 | 1,579 | 5,725,900 | 1,579 |
分割・併合履歴 ： なし
