7533 (株)グリーンクロス の時系列データ [2006年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2006-12-29 | 508 | 508 | 508 | 508 | 300 | 254 |
2006-12-28 | 504 | 518 | 504 | 518 | 5,900 | 259 |
2006-12-27 | 512 | 515 | 512 | 514 | 4,500 | 257 |
2006-12-26 | 510 | 513 | 510 | 513 | 3,500 | 256.50 |
2006-12-25 | 512 | 513 | 510 | 510 | 9,300 | 255 |
2006-12-22 | 511 | 512 | 511 | 512 | 400 | 256 |
2006-12-21 | 524 | 524 | 520 | 520 | 5,600 | 260 |
2006-12-20 | 544 | 544 | 522 | 522 | 3,000 | 261 |
2006-12-19 | 529 | 545 | 525 | 525 | 3,600 | 262.50 |
2006-12-18 | 530 | 530 | 530 | 530 | 7,800 | 265 |
2006-12-15 | 515 | 530 | 515 | 530 | 3,600 | 265 |
2006-12-14 | 508 | 508 | 507 | 507 | 1,700 | 253.50 |
2006-12-13 | 508 | 525 | 507 | 507 | 4,400 | 253.50 |
2006-12-12 | 509 | 509 | 507 | 507 | 1,700 | 253.50 |
2006-12-11 | 507 | 507 | 507 | 507 | 400 | 253.50 |
2006-12-08 | 507 | 507 | 507 | 507 | 100 | 253.50 |
2006-12-07 | 505 | 509 | 505 | 509 | 900 | 254.50 |
2006-12-06 | 500 | 502 | 500 | 502 | 1,200 | 251 |
2006-12-05 | 500 | 502 | 500 | 502 | 1,100 | 251 |
2006-12-04 | 501 | 502 | 500 | 502 | 1,300 | 251 |
2006-11-30 | 500 | 500 | 500 | 500 | 1,000 | 250 |
2006-11-29 | 500 | 500 | 498 | 498 | 300 | 249 |
2006-11-28 | 493 | 497 | 492 | 497 | 700 | 248.50 |
2006-11-27 | 490 | 493 | 490 | 493 | 800 | 246.50 |
2006-11-24 | 490 | 490 | 490 | 490 | 4,800 | 245 |
2006-11-22 | 499 | 499 | 498 | 498 | 2,400 | 249 |
2006-11-21 | 500 | 500 | 498 | 500 | 2,600 | 250 |
2006-11-20 | 505 | 505 | 500 | 500 | 2,200 | 250 |
2006-11-17 | 504 | 504 | 504 | 504 | 400 | 252 |
2006-11-16 | 504 | 508 | 500 | 500 | 2,900 | 250 |
2006-11-15 | 505 | 509 | 505 | 505 | 1,600 | 252.50 |
2006-11-14 | 506 | 506 | 504 | 504 | 2,400 | 252 |
2006-11-13 | 507 | 507 | 507 | 507 | 100 | 253.50 |
2006-11-09 | 510 | 510 | 510 | 510 | 100 | 255 |
2006-11-08 | 510 | 510 | 510 | 510 | 100 | 255 |
2006-11-07 | 509 | 510 | 509 | 510 | 400 | 255 |
2006-11-06 | 505 | 509 | 505 | 509 | 2,100 | 254.50 |
2006-11-02 | 510 | 510 | 508 | 508 | 800 | 254 |
2006-11-01 | 510 | 510 | 510 | 510 | 300 | 255 |
2006-10-31 | 514 | 515 | 510 | 510 | 1,400 | 255 |
2006-10-30 | 510 | 510 | 510 | 510 | 500 | 255 |
2006-10-27 | 510 | 510 | 510 | 510 | 900 | 255 |
2006-10-26 | 510 | 510 | 510 | 510 | 6,800 | 255 |
2006-10-25 | 510 | 514 | 510 | 510 | 3,500 | 255 |
2006-10-24 | 507 | 510 | 507 | 510 | 2,300 | 255 |
2006-10-23 | 504 | 507 | 502 | 507 | 400 | 253.50 |
2006-10-20 | 510 | 510 | 510 | 510 | 2,600 | 255 |
2006-10-19 | 512 | 512 | 510 | 510 | 1,100 | 255 |
2006-10-17 | 506 | 506 | 505 | 505 | 200 | 252.50 |
2006-10-16 | 510 | 510 | 505 | 505 | 2,500 | 252.50 |
2006-10-13 | 513 | 513 | 510 | 510 | 600 | 255 |
2006-10-12 | 508 | 508 | 501 | 503 | 1,300 | 251.50 |
2006-10-11 | 515 | 515 | 510 | 510 | 1,600 | 255 |
2006-10-10 | 511 | 511 | 510 | 510 | 500 | 255 |
2006-10-06 | 521 | 521 | 521 | 521 | 100 | 260.50 |
2006-10-05 | 515 | 521 | 515 | 521 | 2,200 | 260.50 |
2006-10-04 | 520 | 520 | 520 | 520 | 200 | 260 |
2006-10-03 | 514 | 514 | 514 | 514 | 300 | 257 |
2006-10-02 | 515 | 523 | 515 | 521 | 8,200 | 260.50 |
2006-09-29 | 508 | 508 | 508 | 508 | 1,000 | 254 |
2006-09-27 | 524 | 524 | 514 | 514 | 900 | 257 |
2006-09-26 | 521 | 521 | 521 | 521 | 100 | 260.50 |
2006-09-25 | 503 | 527 | 503 | 527 | 6,500 | 263.50 |
2006-09-22 | 513 | 513 | 513 | 513 | 100 | 256.50 |
2006-09-21 | 519 | 519 | 513 | 513 | 200 | 256.50 |
2006-09-20 | 515 | 515 | 515 | 515 | 1,100 | 257.50 |
2006-09-19 | 518 | 525 | 515 | 515 | 5,800 | 257.50 |
2006-09-15 | 522 | 522 | 515 | 515 | 1,500 | 257.50 |
2006-09-14 | 537 | 537 | 520 | 520 | 8,100 | 260 |
2006-09-13 | 539 | 539 | 539 | 539 | 1,000 | 269.50 |
2006-09-12 | 531 | 531 | 520 | 520 | 15,900 | 260 |
2006-09-11 | 523 | 525 | 521 | 521 | 4,600 | 260.50 |
2006-09-07 | 528 | 528 | 521 | 522 | 3,900 | 261 |
2006-09-06 | 526 | 526 | 524 | 524 | 6,600 | 262 |
2006-09-05 | 526 | 528 | 525 | 526 | 3,200 | 263 |
2006-09-04 | 530 | 530 | 526 | 526 | 4,800 | 263 |
2006-09-01 | 527 | 530 | 527 | 530 | 1,100 | 265 |
2006-08-31 | 524 | 527 | 524 | 527 | 300 | 263.50 |
2006-08-30 | 526 | 527 | 524 | 527 | 4,200 | 263.50 |
2006-08-29 | 529 | 529 | 527 | 527 | 500 | 263.50 |
2006-08-28 | 527 | 529 | 527 | 528 | 700 | 264 |
2006-08-25 | 517 | 530 | 517 | 528 | 8,600 | 264 |
2006-08-24 | 534 | 535 | 517 | 528 | 4,200 | 264 |
2006-08-23 | 525 | 529 | 517 | 529 | 4,000 | 264.50 |
2006-08-22 | 526 | 526 | 517 | 525 | 1,800 | 262.50 |
2006-08-21 | 521 | 524 | 521 | 524 | 1,200 | 262 |
2006-08-18 | 517 | 520 | 516 | 520 | 2,700 | 260 |
2006-08-17 | 523 | 524 | 518 | 520 | 1,500 | 260 |
2006-08-16 | 521 | 523 | 520 | 522 | 4,300 | 261 |
2006-08-15 | 520 | 523 | 516 | 516 | 2,300 | 258 |
2006-08-14 | 520 | 530 | 505 | 515 | 5,300 | 257.50 |
2006-08-11 | 536 | 536 | 520 | 520 | 3,500 | 260 |
2006-08-10 | 533 | 536 | 533 | 536 | 300 | 268 |
2006-08-09 | 530 | 535 | 525 | 535 | 1,100 | 267.50 |
2006-08-08 | 527 | 537 | 525 | 537 | 3,400 | 268.50 |
2006-08-07 | 531 | 537 | 530 | 537 | 5,400 | 268.50 |
2006-08-04 | 530 | 535 | 530 | 534 | 4,500 | 267 |
2006-08-03 | 530 | 537 | 530 | 537 | 2,100 | 268.50 |
2006-08-01 | 523 | 540 | 523 | 540 | 2,200 | 270 |
2006-07-31 | 523 | 540 | 520 | 533 | 5,500 | 266.50 |
2006-07-28 | 533 | 533 | 530 | 533 | 1,300 | 266.50 |
2006-07-27 | 530 | 535 | 530 | 533 | 500 | 266.50 |
2006-07-26 | 540 | 540 | 540 | 540 | 100 | 270 |
2006-07-25 | 532 | 545 | 532 | 545 | 1,400 | 272.50 |
2006-07-24 | 512 | 532 | 512 | 532 | 4,500 | 266 |
2006-07-21 | 542 | 542 | 542 | 542 | 300 | 271 |
2006-07-20 | 543 | 543 | 535 | 542 | 1,200 | 271 |
2006-07-18 | 540 | 540 | 540 | 540 | 100 | 270 |
2006-07-14 | 553 | 553 | 537 | 537 | 8,000 | 268.50 |
2006-07-13 | 553 | 553 | 553 | 553 | 100 | 276.50 |
2006-07-12 | 542 | 553 | 542 | 552 | 900 | 276 |
2006-07-11 | 550 | 552 | 550 | 552 | 700 | 276 |
2006-07-10 | 530 | 552 | 530 | 552 | 3,400 | 276 |
2006-07-07 | 556 | 557 | 547 | 555 | 3,100 | 277.50 |
2006-07-06 | 559 | 559 | 555 | 555 | 900 | 277.50 |
2006-07-05 | 565 | 565 | 557 | 560 | 300 | 280 |
2006-07-04 | 565 | 570 | 565 | 570 | 200 | 285 |
2006-07-03 | 571 | 571 | 571 | 571 | 100 | 285.50 |
2006-06-30 | 571 | 571 | 571 | 571 | 300 | 285.50 |
2006-06-29 | 550 | 570 | 550 | 570 | 1,300 | 285 |
2006-06-28 | 568 | 568 | 551 | 559 | 1,000 | 279.50 |
2006-06-27 | 576 | 576 | 553 | 563 | 2,100 | 281.50 |
2006-06-26 | 550 | 576 | 550 | 576 | 4,600 | 288 |
2006-06-23 | 573 | 575 | 573 | 575 | 200 | 287.50 |
2006-06-22 | 560 | 570 | 560 | 570 | 300 | 285 |
2006-06-21 | 550 | 570 | 550 | 570 | 800 | 285 |
2006-06-20 | 569 | 573 | 568 | 573 | 1,400 | 286.50 |
2006-06-19 | 560 | 560 | 541 | 559 | 800 | 279.50 |
2006-06-16 | 537 | 567 | 537 | 560 | 5,200 | 280 |
2006-06-15 | 547 | 547 | 547 | 547 | 200 | 273.50 |
2006-06-14 | 539 | 547 | 539 | 547 | 1,900 | 273.50 |
2006-06-13 | 545 | 545 | 545 | 545 | 1,800 | 272.50 |
2006-06-12 | 540 | 540 | 533 | 540 | 2,100 | 270 |
2006-06-09 | 540 | 541 | 515 | 540 | 6,500 | 270 |
2006-06-08 | 557 | 557 | 540 | 550 | 1,800 | 275 |
2006-06-07 | 559 | 559 | 557 | 557 | 400 | 278.50 |
2006-06-06 | 559 | 559 | 555 | 556 | 800 | 278 |
2006-06-05 | 559 | 560 | 558 | 560 | 1,900 | 280 |
2006-06-02 | 560 | 563 | 553 | 563 | 1,100 | 281.50 |
2006-06-01 | 560 | 564 | 557 | 564 | 1,700 | 282 |
2006-05-31 | 560 | 560 | 560 | 560 | 500 | 280 |
2006-05-30 | 550 | 570 | 550 | 570 | 4,300 | 285 |
2006-05-29 | 570 | 570 | 560 | 560 | 3,400 | 280 |
2006-05-26 | 579 | 580 | 560 | 560 | 1,900 | 280 |
2006-05-25 | 568 | 576 | 568 | 576 | 7,200 | 288 |
2006-05-24 | 590 | 590 | 588 | 588 | 900 | 294 |
2006-05-23 | 587 | 589 | 580 | 589 | 1,700 | 294.50 |
2006-05-22 | 585 | 587 | 585 | 587 | 200 | 293.50 |
2006-05-19 | 580 | 583 | 570 | 583 | 3,400 | 291.50 |
2006-05-18 | 556 | 570 | 556 | 570 | 2,400 | 285 |
2006-05-17 | 589 | 590 | 575 | 575 | 3,800 | 287.50 |
2006-05-16 | 609 | 609 | 560 | 581 | 11,600 | 290.50 |
2006-05-15 | 595 | 605 | 595 | 595 | 1,600 | 297.50 |
2006-05-12 | 613 | 613 | 599 | 605 | 3,800 | 302.50 |
2006-05-11 | 610 | 610 | 610 | 610 | 200 | 305 |
2006-05-10 | 618 | 618 | 610 | 610 | 4,200 | 305 |
2006-05-09 | 625 | 625 | 610 | 610 | 5,000 | 305 |
2006-05-08 | 626 | 626 | 625 | 625 | 1,100 | 312.50 |
2006-05-02 | 630 | 630 | 625 | 628 | 2,500 | 314 |
2006-05-01 | 635 | 635 | 630 | 631 | 900 | 315.50 |
2006-04-28 | 623 | 623 | 619 | 619 | 1,500 | 309.50 |
2006-04-27 | 611 | 620 | 611 | 620 | 11,900 | 310 |
2006-04-26 | 609 | 614 | 598 | 611 | 11,600 | 305.50 |
2006-04-25 | 602 | 615 | 601 | 611 | 18,800 | 305.50 |
2006-04-24 | 661 | 664 | 645 | 664 | 34,200 | 332 |
2006-04-21 | 668 | 670 | 653 | 659 | 6,600 | 329.50 |
2006-04-20 | 672 | 672 | 642 | 659 | 12,900 | 329.50 |
2006-04-19 | 670 | 676 | 670 | 672 | 8,700 | 336 |
2006-04-18 | 679 | 679 | 661 | 677 | 10,100 | 338.50 |
2006-04-17 | 680 | 684 | 676 | 682 | 2,900 | 341 |
2006-04-14 | 684 | 684 | 680 | 684 | 8,200 | 342 |
2006-04-13 | 684 | 685 | 679 | 685 | 2,200 | 342.50 |
2006-04-12 | 688 | 688 | 685 | 685 | 2,900 | 342.50 |
2006-04-11 | 687 | 688 | 680 | 688 | 8,000 | 344 |
2006-04-10 | 688 | 689 | 685 | 688 | 8,000 | 344 |
2006-04-07 | 676 | 685 | 676 | 680 | 2,700 | 340 |
2006-04-06 | 692 | 692 | 670 | 676 | 3,800 | 338 |
2006-04-05 | 680 | 690 | 680 | 688 | 4,700 | 344 |
2006-04-04 | 670 | 680 | 670 | 672 | 14,400 | 336 |
2006-04-03 | 650 | 660 | 650 | 660 | 8,500 | 330 |
2006-03-31 | 645 | 650 | 645 | 650 | 2,000 | 325 |
2006-03-30 | 646 | 650 | 645 | 650 | 5,000 | 325 |
2006-03-29 | 636 | 646 | 636 | 646 | 9,000 | 323 |
2006-03-28 | 625 | 643 | 625 | 626 | 5,000 | 313 |
2006-03-27 | 615 | 622 | 615 | 622 | 3,000 | 311 |
2006-03-24 | 611 | 611 | 611 | 611 | 4,000 | 305.50 |
2006-03-22 | 620 | 620 | 620 | 620 | 1,000 | 310 |
2006-03-20 | 609 | 610 | 609 | 610 | 3,000 | 305 |
2006-03-17 | 610 | 610 | 610 | 610 | 1,000 | 305 |
2006-03-16 | 602 | 602 | 602 | 602 | 1,000 | 301 |
2006-03-14 | 629 | 629 | 600 | 615 | 7,000 | 307.50 |
2006-03-09 | 593 | 593 | 591 | 591 | 3,000 | 295.50 |
2006-03-07 | 591 | 592 | 591 | 592 | 2,000 | 296 |
2006-03-03 | 591 | 591 | 591 | 591 | 1,000 | 295.50 |
2006-03-02 | 600 | 600 | 591 | 591 | 5,000 | 295.50 |
2006-03-01 | 601 | 601 | 601 | 601 | 2,000 | 300.50 |
2006-02-28 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
2006-02-27 | 580 | 601 | 580 | 601 | 17,000 | 300.50 |
2006-02-23 | 600 | 600 | 600 | 600 | 1,000 | 300 |
2006-02-22 | 608 | 610 | 600 | 600 | 5,000 | 300 |
2006-02-21 | 598 | 608 | 598 | 608 | 2,000 | 304 |
2006-02-20 | 609 | 619 | 609 | 618 | 4,000 | 309 |
2006-02-17 | 620 | 620 | 620 | 620 | 1,000 | 310 |
2006-02-16 | 640 | 640 | 640 | 640 | 2,000 | 320 |
2006-02-14 | 655 | 655 | 655 | 655 | 2,000 | 327.50 |
2006-02-13 | 655 | 660 | 655 | 660 | 9,000 | 330 |
2006-02-10 | 658 | 658 | 656 | 656 | 3,000 | 328 |
2006-02-09 | 655 | 659 | 655 | 659 | 2,000 | 329.50 |
2006-02-08 | 656 | 659 | 656 | 659 | 6,000 | 329.50 |
2006-02-07 | 655 | 655 | 655 | 655 | 3,000 | 327.50 |
2006-02-02 | 655 | 655 | 655 | 655 | 5,000 | 327.50 |
2006-02-01 | 655 | 655 | 655 | 655 | 3,000 | 327.50 |
2006-01-31 | 650 | 650 | 650 | 650 | 2,000 | 325 |
2006-01-30 | 647 | 654 | 646 | 646 | 7,000 | 323 |
2006-01-26 | 646 | 646 | 646 | 646 | 1,000 | 323 |
2006-01-25 | 627 | 645 | 627 | 645 | 7,000 | 322.50 |
2006-01-24 | 630 | 630 | 625 | 625 | 3,000 | 312.50 |
2006-01-23 | 641 | 641 | 641 | 641 | 2,000 | 320.50 |
2006-01-19 | 644 | 645 | 640 | 641 | 7,000 | 320.50 |
2006-01-18 | 645 | 645 | 640 | 640 | 3,000 | 320 |
2006-01-17 | 650 | 659 | 650 | 659 | 5,000 | 329.50 |
2006-01-16 | 649 | 649 | 649 | 649 | 1,000 | 324.50 |
2006-01-13 | 651 | 651 | 646 | 646 | 5,000 | 323 |
2006-01-12 | 658 | 660 | 650 | 650 | 6,000 | 325 |
2006-01-11 | 655 | 655 | 655 | 655 | 2,000 | 327.50 |
2006-01-10 | 658 | 658 | 655 | 655 | 8,000 | 327.50 |
2006-01-06 | 656 | 656 | 655 | 655 | 3,000 | 327.50 |
2006-01-05 | 641 | 656 | 640 | 656 | 10,000 | 328 |
2006-01-04 | 640 | 641 | 640 | 641 | 2,000 | 320.50 |
分割・併合履歴 : [2018-10-29]1株→2株