7533 (株)グリーンクロス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 255 | 255 | 255 | 255 | 5,000 | 127.50 |
| 2001-12-27 | 255 | 255 | 255 | 255 | 2,000 | 127.50 |
| 2001-12-26 | 255 | 255 | 252 | 252 | 11,000 | 126 |
| 2001-12-25 | 255 | 255 | 255 | 255 | 6,000 | 127.50 |
| 2001-12-21 | 253 | 255 | 252 | 252 | 8,000 | 126 |
| 2001-12-20 | 252 | 252 | 252 | 252 | 6,000 | 126 |
| 2001-12-19 | 253 | 253 | 252 | 252 | 10,000 | 126 |
| 2001-12-18 | 252 | 252 | 252 | 252 | 4,000 | 126 |
| 2001-12-07 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2001-12-05 | 250 | 250 | 250 | 250 | 2,000 | 125 |
| 2001-12-03 | 250 | 250 | 250 | 250 | 3,000 | 125 |
| 2001-11-28 | 262 | 262 | 262 | 262 | 3,000 | 131 |
| 2001-11-27 | 262 | 262 | 262 | 262 | 1,000 | 131 |
| 2001-11-26 | 258 | 258 | 257 | 257 | 15,000 | 128.50 |
| 2001-11-22 | 257 | 257 | 257 | 257 | 1,000 | 128.50 |
| 2001-11-14 | 257 | 257 | 257 | 257 | 1,000 | 128.50 |
| 2001-11-12 | 258 | 258 | 258 | 258 | 2,000 | 129 |
| 2001-11-08 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2001-11-05 | 258 | 258 | 258 | 258 | 1,000 | 129 |
| 2001-11-01 | 258 | 258 | 258 | 258 | 1,000 | 129 |
| 2001-10-31 | 258 | 258 | 258 | 258 | 1,000 | 129 |
| 2001-10-30 | 257 | 258 | 257 | 258 | 3,000 | 129 |
| 2001-10-29 | 258 | 258 | 258 | 258 | 1,000 | 129 |
| 2001-10-26 | 258 | 258 | 258 | 258 | 7,000 | 129 |
| 2001-10-25 | 250 | 259 | 250 | 259 | 11,000 | 129.50 |
| 2001-10-17 | 240 | 240 | 240 | 240 | 5,000 | 120 |
| 2001-10-16 | 240 | 240 | 240 | 240 | 2,000 | 120 |
| 2001-10-12 | 240 | 245 | 240 | 245 | 6,000 | 122.50 |
| 2001-10-11 | 244 | 244 | 240 | 240 | 4,000 | 120 |
| 2001-10-10 | 239 | 239 | 239 | 239 | 5,000 | 119.50 |
| 2001-10-09 | 239 | 239 | 239 | 239 | 8,000 | 119.50 |
| 2001-10-05 | 239 | 239 | 239 | 239 | 25,000 | 119.50 |
| 2001-10-04 | 239 | 239 | 239 | 239 | 18,000 | 119.50 |
| 2001-10-01 | 240 | 240 | 240 | 240 | 5,000 | 120 |
| 2001-09-28 | 243 | 243 | 243 | 243 | 3,000 | 121.50 |
| 2001-09-27 | 240 | 240 | 240 | 240 | 18,000 | 120 |
| 2001-09-26 | 240 | 240 | 240 | 240 | 3,000 | 120 |
| 2001-09-25 | 240 | 240 | 240 | 240 | 14,000 | 120 |
| 2001-09-21 | 240 | 240 | 240 | 240 | 5,000 | 120 |
| 2001-09-20 | 240 | 240 | 240 | 240 | 10,000 | 120 |
| 2001-09-19 | 240 | 240 | 240 | 240 | 16,000 | 120 |
| 2001-09-18 | 240 | 240 | 240 | 240 | 8,000 | 120 |
| 2001-09-17 | 240 | 240 | 240 | 240 | 4,000 | 120 |
| 2001-09-13 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2001-09-12 | 242 | 242 | 240 | 240 | 2,000 | 120 |
| 2001-09-06 | 240 | 242 | 240 | 242 | 17,000 | 121 |
| 2001-08-31 | 243 | 243 | 243 | 243 | 3,000 | 121.50 |
| 2001-08-29 | 245 | 245 | 245 | 245 | 4,000 | 122.50 |
| 2001-08-27 | 245 | 246 | 245 | 246 | 20,000 | 123 |
| 2001-08-22 | 245 | 245 | 245 | 245 | 7,000 | 122.50 |
| 2001-08-21 | 246 | 246 | 245 | 246 | 11,000 | 123 |
| 2001-08-20 | 248 | 248 | 248 | 248 | 4,000 | 124 |
| 2001-08-17 | 247 | 247 | 247 | 247 | 1,000 | 123.50 |
| 2001-08-16 | 248 | 248 | 248 | 248 | 2,000 | 124 |
| 2001-08-15 | 250 | 250 | 248 | 248 | 4,000 | 124 |
| 2001-08-14 | 250 | 250 | 250 | 250 | 4,000 | 125 |
| 2001-08-10 | 250 | 250 | 245 | 245 | 8,000 | 122.50 |
| 2001-08-09 | 250 | 250 | 250 | 250 | 5,000 | 125 |
| 2001-08-08 | 255 | 255 | 250 | 250 | 13,000 | 125 |
| 2001-08-07 | 258 | 258 | 256 | 256 | 6,000 | 128 |
| 2001-08-06 | 260 | 260 | 256 | 260 | 17,000 | 130 |
| 2001-08-03 | 265 | 265 | 260 | 265 | 7,000 | 132.50 |
| 2001-08-02 | 263 | 265 | 263 | 265 | 5,000 | 132.50 |
| 2001-08-01 | 263 | 263 | 263 | 263 | 5,000 | 131.50 |
| 2001-07-31 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2001-07-30 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2001-07-27 | 272 | 272 | 272 | 272 | 4,000 | 136 |
| 2001-07-25 | 272 | 273 | 272 | 273 | 11,000 | 136.50 |
| 2001-07-18 | 275 | 275 | 275 | 275 | 6,000 | 137.50 |
| 2001-07-13 | 279 | 279 | 279 | 279 | 11,000 | 139.50 |
| 2001-07-12 | 279 | 279 | 279 | 279 | 5,000 | 139.50 |
| 2001-07-09 | 273 | 283 | 273 | 283 | 9,000 | 141.50 |
| 2001-07-06 | 273 | 273 | 273 | 273 | 1,000 | 136.50 |
| 2001-07-05 | 273 | 273 | 272 | 272 | 3,000 | 136 |
| 2001-07-04 | 275 | 275 | 273 | 273 | 7,000 | 136.50 |
| 2001-07-03 | 275 | 275 | 274 | 274 | 12,000 | 137 |
| 2001-07-02 | 275 | 276 | 275 | 275 | 14,000 | 137.50 |
| 2001-06-29 | 279 | 279 | 274 | 275 | 11,000 | 137.50 |
| 2001-06-28 | 280 | 280 | 279 | 280 | 12,000 | 140 |
| 2001-06-27 | 274 | 276 | 274 | 276 | 7,000 | 138 |
| 2001-06-26 | 274 | 274 | 274 | 274 | 2,000 | 137 |
| 2001-06-25 | 275 | 275 | 275 | 275 | 4,000 | 137.50 |
| 2001-06-22 | 276 | 276 | 275 | 275 | 3,000 | 137.50 |
| 2001-06-20 | 270 | 270 | 266 | 266 | 17,000 | 133 |
| 2001-06-18 | 280 | 290 | 280 | 290 | 6,000 | 145 |
| 2001-06-14 | 285 | 285 | 285 | 285 | 4,000 | 142.50 |
| 2001-06-13 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2001-06-12 | 285 | 285 | 285 | 285 | 3,000 | 142.50 |
| 2001-06-11 | 285 | 285 | 285 | 285 | 2,000 | 142.50 |
| 2001-06-07 | 290 | 290 | 282 | 282 | 12,000 | 141 |
| 2001-06-05 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-05-29 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2001-05-25 | 302 | 302 | 302 | 302 | 2,000 | 151 |
| 2001-05-22 | 302 | 302 | 302 | 302 | 2,000 | 151 |
| 2001-05-21 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-05-18 | 300 | 300 | 300 | 300 | 4,000 | 150 |
| 2001-05-17 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2001-05-10 | 305 | 305 | 305 | 305 | 2,000 | 152.50 |
| 2001-05-09 | 305 | 305 | 300 | 300 | 5,000 | 150 |
| 2001-05-08 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2001-05-02 | 308 | 308 | 308 | 308 | 1,000 | 154 |
| 2001-05-01 | 308 | 308 | 308 | 308 | 2,000 | 154 |
| 2001-04-26 | 309 | 309 | 309 | 309 | 2,000 | 154.50 |
| 2001-04-25 | 300 | 309 | 300 | 309 | 3,000 | 154.50 |
| 2001-04-24 | 301 | 301 | 300 | 300 | 8,000 | 150 |
| 2001-04-23 | 300 | 300 | 300 | 300 | 8,000 | 150 |
| 2001-04-20 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2001-04-19 | 300 | 300 | 300 | 300 | 9,000 | 150 |
| 2001-04-18 | 305 | 305 | 303 | 303 | 4,000 | 151.50 |
| 2001-04-16 | 314 | 314 | 313 | 313 | 3,000 | 156.50 |
| 2001-04-12 | 300 | 300 | 295 | 295 | 12,000 | 147.50 |
| 2001-04-11 | 298 | 300 | 298 | 300 | 8,000 | 150 |
| 2001-04-10 | 297 | 297 | 297 | 297 | 6,000 | 148.50 |
| 2001-04-09 | 300 | 301 | 295 | 295 | 13,000 | 147.50 |
| 2001-04-06 | 295 | 305 | 295 | 305 | 9,000 | 152.50 |
| 2001-04-04 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-04-02 | 297 | 300 | 297 | 300 | 4,000 | 150 |
| 2001-03-29 | 290 | 290 | 290 | 290 | 14,000 | 145 |
| 2001-03-28 | 285 | 286 | 285 | 286 | 4,000 | 143 |
| 2001-03-27 | 285 | 285 | 285 | 285 | 9,000 | 142.50 |
| 2001-03-26 | 300 | 300 | 280 | 280 | 7,000 | 140 |
| 2001-03-14 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-03-13 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-03-12 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2001-03-09 | 300 | 300 | 300 | 300 | 5,000 | 150 |
| 2001-03-05 | 305 | 305 | 300 | 300 | 4,000 | 150 |
| 2001-02-26 | 305 | 310 | 305 | 310 | 7,000 | 155 |
| 2001-02-06 | 315 | 315 | 305 | 305 | 4,000 | 152.50 |
| 2001-02-05 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2001-02-01 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2001-01-26 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2001-01-25 | 320 | 320 | 320 | 320 | 3,000 | 160 |
| 2001-01-24 | 316 | 321 | 316 | 320 | 8,000 | 160 |
| 2001-01-16 | 314 | 314 | 314 | 314 | 2,000 | 157 |
| 2001-01-15 | 314 | 314 | 314 | 314 | 1,000 | 157 |
| 2001-01-11 | 336 | 336 | 336 | 336 | 1,000 | 168 |
| 2001-01-10 | 296 | 296 | 296 | 296 | 2,000 | 148 |
| 2001-01-09 | 296 | 296 | 296 | 296 | 1,000 | 148 |
| 2001-01-05 | 296 | 296 | 296 | 296 | 1,000 | 148 |
| 2001-01-04 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
分割・併合履歴 ： [2018-10-29]1株→2株
