7533 (株)グリーンクロス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 432 | 432 | 432 | 432 | 1,000 | 216 |
| 2004-12-27 | 435 | 435 | 435 | 435 | 2,000 | 217.50 |
| 2004-12-17 | 435 | 435 | 435 | 435 | 8,000 | 217.50 |
| 2004-12-13 | 430 | 435 | 430 | 435 | 3,000 | 217.50 |
| 2004-12-10 | 430 | 430 | 425 | 425 | 5,000 | 212.50 |
| 2004-12-09 | 425 | 430 | 425 | 430 | 4,000 | 215 |
| 2004-12-07 | 425 | 425 | 425 | 425 | 3,000 | 212.50 |
| 2004-12-01 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2004-11-29 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2004-11-26 | 455 | 455 | 455 | 455 | 10,000 | 227.50 |
| 2004-11-25 | 405 | 405 | 405 | 405 | 3,000 | 202.50 |
| 2004-11-17 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2004-11-12 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2004-11-08 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2004-11-02 | 405 | 405 | 404 | 405 | 5,000 | 202.50 |
| 2004-10-29 | 408 | 408 | 408 | 408 | 1,000 | 204 |
| 2004-10-28 | 408 | 408 | 408 | 408 | 1,000 | 204 |
| 2004-10-25 | 410 | 410 | 408 | 408 | 5,000 | 204 |
| 2004-10-21 | 409 | 410 | 409 | 410 | 2,000 | 205 |
| 2004-10-18 | 409 | 409 | 409 | 409 | 4,000 | 204.50 |
| 2004-10-15 | 409 | 409 | 408 | 408 | 4,000 | 204 |
| 2004-10-13 | 407 | 407 | 407 | 407 | 4,000 | 203.50 |
| 2004-10-01 | 412 | 412 | 407 | 407 | 2,000 | 203.50 |
| 2004-09-28 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2004-09-27 | 412 | 412 | 410 | 410 | 14,000 | 205 |
| 2004-09-24 | 412 | 412 | 412 | 412 | 1,000 | 206 |
| 2004-09-22 | 412 | 412 | 412 | 412 | 1,000 | 206 |
| 2004-09-21 | 412 | 412 | 412 | 412 | 9,000 | 206 |
| 2004-09-17 | 412 | 412 | 412 | 412 | 1,000 | 206 |
| 2004-09-15 | 412 | 412 | 412 | 412 | 6,000 | 206 |
| 2004-09-09 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2004-09-08 | 419 | 419 | 419 | 419 | 4,000 | 209.50 |
| 2004-09-07 | 418 | 418 | 418 | 418 | 1,000 | 209 |
| 2004-09-03 | 410 | 418 | 410 | 418 | 8,000 | 209 |
| 2004-09-01 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2004-08-31 | 418 | 418 | 418 | 418 | 2,000 | 209 |
| 2004-08-26 | 416 | 416 | 416 | 416 | 1,000 | 208 |
| 2004-08-25 | 415 | 416 | 415 | 416 | 12,000 | 208 |
| 2004-08-20 | 415 | 415 | 415 | 415 | 2,000 | 207.50 |
| 2004-08-11 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2004-08-10 | 396 | 396 | 396 | 396 | 2,000 | 198 |
| 2004-07-30 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2004-07-29 | 418 | 418 | 418 | 418 | 1,000 | 209 |
| 2004-07-28 | 418 | 418 | 418 | 418 | 3,000 | 209 |
| 2004-07-26 | 418 | 418 | 418 | 418 | 6,000 | 209 |
| 2004-07-23 | 418 | 418 | 418 | 418 | 2,000 | 209 |
| 2004-07-22 | 418 | 418 | 418 | 418 | 1,000 | 209 |
| 2004-07-21 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2004-07-20 | 410 | 410 | 410 | 410 | 6,000 | 205 |
| 2004-07-16 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2004-07-15 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2004-07-13 | 410 | 411 | 410 | 411 | 9,000 | 205.50 |
| 2004-07-09 | 411 | 411 | 411 | 411 | 3,000 | 205.50 |
| 2004-07-01 | 405 | 410 | 405 | 410 | 4,000 | 205 |
| 2004-06-30 | 402 | 410 | 402 | 410 | 4,000 | 205 |
| 2004-06-25 | 395 | 395 | 395 | 395 | 11,000 | 197.50 |
| 2004-06-23 | 403 | 403 | 390 | 390 | 7,000 | 195 |
| 2004-06-18 | 410 | 410 | 400 | 400 | 6,000 | 200 |
| 2004-06-17 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2004-06-16 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2004-06-11 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2004-06-09 | 402 | 402 | 402 | 402 | 1,000 | 201 |
| 2004-06-07 | 401 | 401 | 400 | 401 | 11,000 | 200.50 |
| 2004-06-01 | 400 | 400 | 400 | 400 | 4,000 | 200 |
| 2004-05-31 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2004-05-27 | 396 | 396 | 396 | 396 | 1,000 | 198 |
| 2004-05-26 | 400 | 400 | 400 | 400 | 7,000 | 200 |
| 2004-05-25 | 410 | 410 | 400 | 400 | 3,000 | 200 |
| 2004-05-24 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2004-05-21 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2004-05-19 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2004-05-18 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2004-05-14 | 415 | 415 | 415 | 415 | 2,000 | 207.50 |
| 2004-05-13 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2004-05-12 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2004-05-11 | 415 | 415 | 415 | 415 | 2,000 | 207.50 |
| 2004-04-30 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2004-04-27 | 414 | 414 | 400 | 414 | 7,000 | 207 |
| 2004-04-26 | 439 | 439 | 414 | 414 | 5,000 | 207 |
| 2004-04-23 | 450 | 451 | 449 | 449 | 12,000 | 224.50 |
| 2004-04-22 | 449 | 451 | 449 | 450 | 6,000 | 225 |
| 2004-04-21 | 450 | 450 | 450 | 450 | 8,000 | 225 |
| 2004-04-20 | 450 | 450 | 449 | 449 | 4,000 | 224.50 |
| 2004-04-19 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2004-04-16 | 435 | 435 | 435 | 435 | 2,000 | 217.50 |
| 2004-04-15 | 432 | 435 | 432 | 435 | 4,000 | 217.50 |
| 2004-04-14 | 435 | 435 | 432 | 432 | 2,000 | 216 |
| 2004-04-13 | 431 | 432 | 431 | 432 | 5,000 | 216 |
| 2004-04-12 | 431 | 431 | 430 | 430 | 2,000 | 215 |
| 2004-04-09 | 444 | 444 | 431 | 431 | 4,000 | 215.50 |
| 2004-04-08 | 445 | 445 | 445 | 445 | 2,000 | 222.50 |
| 2004-04-07 | 445 | 445 | 445 | 445 | 4,000 | 222.50 |
| 2004-04-06 | 435 | 445 | 435 | 445 | 5,000 | 222.50 |
| 2004-04-05 | 432 | 445 | 430 | 430 | 9,000 | 215 |
| 2004-04-02 | 430 | 434 | 430 | 434 | 2,000 | 217 |
| 2004-04-01 | 420 | 420 | 420 | 420 | 4,000 | 210 |
| 2004-03-31 | 420 | 420 | 419 | 420 | 5,000 | 210 |
| 2004-03-30 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2004-03-29 | 403 | 408 | 403 | 408 | 3,000 | 204 |
| 2004-03-26 | 397 | 400 | 397 | 400 | 3,000 | 200 |
| 2004-03-25 | 390 | 395 | 390 | 395 | 11,000 | 197.50 |
| 2004-03-24 | 390 | 390 | 390 | 390 | 4,000 | 195 |
| 2004-03-23 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2004-03-22 | 385 | 385 | 385 | 385 | 2,000 | 192.50 |
| 2004-03-19 | 389 | 389 | 389 | 389 | 3,000 | 194.50 |
| 2004-03-18 | 400 | 400 | 390 | 390 | 2,000 | 195 |
| 2004-03-17 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2004-03-15 | 366 | 366 | 362 | 362 | 10,000 | 181 |
| 2004-03-11 | 366 | 366 | 366 | 366 | 1,000 | 183 |
| 2004-03-10 | 360 | 365 | 360 | 365 | 9,000 | 182.50 |
| 2004-03-09 | 370 | 370 | 360 | 360 | 3,000 | 180 |
| 2004-03-08 | 370 | 370 | 370 | 370 | 11,000 | 185 |
| 2004-03-05 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2004-03-04 | 370 | 370 | 370 | 370 | 6,000 | 185 |
| 2004-03-03 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2004-03-02 | 370 | 370 | 370 | 370 | 4,000 | 185 |
| 2004-03-01 | 369 | 369 | 369 | 369 | 1,000 | 184.50 |
| 2004-02-27 | 363 | 364 | 363 | 364 | 4,000 | 182 |
| 2004-02-26 | 363 | 363 | 363 | 363 | 3,000 | 181.50 |
| 2004-02-25 | 363 | 363 | 362 | 362 | 20,000 | 181 |
| 2004-02-24 | 362 | 362 | 362 | 362 | 3,000 | 181 |
| 2004-02-23 | 363 | 363 | 362 | 362 | 2,000 | 181 |
| 2004-02-20 | 361 | 361 | 361 | 361 | 2,000 | 180.50 |
| 2004-02-19 | 370 | 370 | 360 | 360 | 3,000 | 180 |
| 2004-02-18 | 370 | 370 | 370 | 370 | 5,000 | 185 |
| 2004-02-04 | 374 | 374 | 374 | 374 | 1,000 | 187 |
| 2004-02-03 | 375 | 375 | 375 | 375 | 2,000 | 187.50 |
| 2004-02-02 | 376 | 376 | 376 | 376 | 1,000 | 188 |
| 2004-01-29 | 376 | 376 | 376 | 376 | 1,000 | 188 |
| 2004-01-27 | 375 | 376 | 375 | 376 | 23,000 | 188 |
| 2004-01-26 | 376 | 376 | 376 | 376 | 8,000 | 188 |
| 2004-01-23 | 375 | 376 | 375 | 376 | 4,000 | 188 |
| 2004-01-22 | 365 | 370 | 365 | 370 | 4,000 | 185 |
| 2004-01-21 | 360 | 370 | 360 | 365 | 14,000 | 182.50 |
| 2004-01-20 | 352 | 352 | 352 | 352 | 1,000 | 176 |
| 2004-01-19 | 350 | 350 | 349 | 350 | 9,000 | 175 |
| 2004-01-16 | 345 | 350 | 345 | 350 | 5,000 | 175 |
| 2004-01-15 | 345 | 345 | 345 | 345 | 2,000 | 172.50 |
| 2004-01-13 | 331 | 331 | 331 | 331 | 1,000 | 165.50 |
| 2004-01-09 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2004-01-08 | 330 | 330 | 330 | 330 | 5,000 | 165 |
| 2004-01-06 | 320 | 330 | 320 | 330 | 7,000 | 165 |
分割・併合履歴 ： [2018-10-29]1株→2株
