7533 (株)グリーンクロス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 406 | 416 | 404 | 411 | 600 | 205.50 |
| 2008-12-26 | 419 | 419 | 419 | 419 | 400 | 209.50 |
| 2008-12-25 | 419 | 419 | 419 | 419 | 2,900 | 209.50 |
| 2008-12-24 | 405 | 419 | 405 | 419 | 900 | 209.50 |
| 2008-12-22 | 410 | 410 | 410 | 410 | 500 | 205 |
| 2008-12-19 | 450 | 459 | 420 | 420 | 8,600 | 210 |
| 2008-12-18 | 405 | 405 | 405 | 405 | 1,500 | 202.50 |
| 2008-12-17 | 391 | 405 | 391 | 405 | 3,400 | 202.50 |
| 2008-12-16 | 390 | 390 | 390 | 390 | 700 | 195 |
| 2008-12-15 | 384 | 384 | 384 | 384 | 100 | 192 |
| 2008-12-12 | 370 | 383 | 370 | 383 | 700 | 191.50 |
| 2008-12-11 | 349 | 369 | 349 | 369 | 600 | 184.50 |
| 2008-12-10 | 345 | 347 | 345 | 347 | 200 | 173.50 |
| 2008-12-09 | 349 | 350 | 340 | 340 | 1,700 | 170 |
| 2008-12-04 | 343 | 343 | 343 | 343 | 1,000 | 171.50 |
| 2008-12-02 | 348 | 348 | 348 | 348 | 100 | 174 |
| 2008-12-01 | 349 | 349 | 349 | 349 | 100 | 174.50 |
| 2008-11-26 | 359 | 359 | 339 | 349 | 9,100 | 174.50 |
| 2008-11-25 | 350 | 359 | 350 | 359 | 1,600 | 179.50 |
| 2008-11-20 | 349 | 359 | 349 | 350 | 16,600 | 175 |
| 2008-11-19 | 350 | 350 | 350 | 350 | 1,100 | 175 |
| 2008-11-17 | 365 | 365 | 365 | 365 | 100 | 182.50 |
| 2008-11-13 | 350 | 350 | 350 | 350 | 2,300 | 175 |
| 2008-11-12 | 341 | 355 | 340 | 355 | 1,300 | 177.50 |
| 2008-11-11 | 330 | 340 | 320 | 340 | 10,100 | 170 |
| 2008-11-06 | 360 | 360 | 360 | 360 | 100 | 180 |
| 2008-11-05 | 370 | 370 | 370 | 370 | 500 | 185 |
| 2008-10-31 | 370 | 370 | 370 | 370 | 500 | 185 |
| 2008-10-30 | 390 | 399 | 361 | 366 | 4,100 | 183 |
| 2008-10-29 | 373 | 373 | 368 | 368 | 300 | 184 |
| 2008-10-28 | 341 | 359 | 341 | 359 | 3,100 | 179.50 |
| 2008-10-24 | 333 | 333 | 333 | 333 | 300 | 166.50 |
| 2008-10-22 | 330 | 330 | 330 | 330 | 500 | 165 |
| 2008-10-21 | 325 | 325 | 325 | 325 | 500 | 162.50 |
| 2008-10-17 | 322 | 322 | 320 | 320 | 500 | 160 |
| 2008-10-16 | 323 | 323 | 321 | 321 | 1,300 | 160.50 |
| 2008-10-15 | 339 | 340 | 329 | 340 | 1,100 | 170 |
| 2008-10-14 | 316 | 329 | 316 | 329 | 400 | 164.50 |
| 2008-10-10 | 318 | 318 | 315 | 315 | 1,900 | 157.50 |
| 2008-10-09 | 323 | 323 | 321 | 323 | 2,100 | 161.50 |
| 2008-10-08 | 322 | 322 | 322 | 322 | 700 | 161 |
| 2008-10-07 | 315 | 329 | 315 | 322 | 9,900 | 161 |
| 2008-10-06 | 395 | 395 | 382 | 385 | 2,800 | 192.50 |
| 2008-10-03 | 397 | 398 | 393 | 398 | 2,900 | 199 |
| 2008-10-02 | 397 | 397 | 397 | 397 | 100 | 198.50 |
| 2008-10-01 | 395 | 403 | 395 | 400 | 700 | 200 |
| 2008-09-30 | 392 | 405 | 392 | 400 | 2,200 | 200 |
| 2008-09-29 | 429 | 429 | 421 | 421 | 200 | 210.50 |
| 2008-09-26 | 428 | 428 | 425 | 425 | 2,200 | 212.50 |
| 2008-09-25 | 418 | 428 | 418 | 428 | 1,700 | 214 |
| 2008-09-24 | 412 | 418 | 412 | 418 | 300 | 209 |
| 2008-09-22 | 411 | 411 | 411 | 411 | 1,200 | 205.50 |
| 2008-09-19 | 400 | 410 | 400 | 410 | 1,100 | 205 |
| 2008-09-18 | 405 | 415 | 405 | 413 | 400 | 206.50 |
| 2008-09-17 | 425 | 425 | 395 | 395 | 3,500 | 197.50 |
| 2008-09-10 | 430 | 430 | 430 | 430 | 200 | 215 |
| 2008-09-04 | 429 | 429 | 429 | 429 | 100 | 214.50 |
| 2008-09-03 | 423 | 423 | 421 | 421 | 400 | 210.50 |
| 2008-09-02 | 424 | 424 | 423 | 423 | 1,300 | 211.50 |
| 2008-09-01 | 433 | 433 | 432 | 432 | 500 | 216 |
| 2008-08-29 | 478 | 479 | 439 | 439 | 15,400 | 219.50 |
| 2008-08-28 | 412 | 413 | 412 | 413 | 800 | 206.50 |
| 2008-08-27 | 412 | 412 | 412 | 412 | 1,000 | 206 |
| 2008-08-26 | 411 | 411 | 411 | 411 | 900 | 205.50 |
| 2008-08-25 | 412 | 412 | 410 | 410 | 300 | 205 |
| 2008-08-22 | 408 | 408 | 408 | 408 | 100 | 204 |
| 2008-08-21 | 407 | 408 | 407 | 408 | 400 | 204 |
| 2008-08-20 | 414 | 414 | 414 | 414 | 200 | 207 |
| 2008-08-19 | 420 | 420 | 420 | 420 | 400 | 210 |
| 2008-08-14 | 423 | 423 | 421 | 421 | 200 | 210.50 |
| 2008-08-11 | 430 | 430 | 424 | 424 | 600 | 212 |
| 2008-08-08 | 425 | 425 | 425 | 425 | 100 | 212.50 |
| 2008-08-05 | 421 | 421 | 421 | 421 | 100 | 210.50 |
| 2008-08-04 | 426 | 426 | 425 | 425 | 700 | 212.50 |
| 2008-08-01 | 430 | 433 | 430 | 433 | 2,100 | 216.50 |
| 2008-07-31 | 435 | 435 | 435 | 435 | 1,300 | 217.50 |
| 2008-07-30 | 430 | 430 | 425 | 425 | 1,500 | 212.50 |
| 2008-07-29 | 438 | 438 | 437 | 437 | 3,500 | 218.50 |
| 2008-07-25 | 437 | 437 | 437 | 437 | 100 | 218.50 |
| 2008-07-24 | 450 | 450 | 435 | 435 | 200 | 217.50 |
| 2008-07-23 | 454 | 454 | 454 | 454 | 300 | 227 |
| 2008-07-22 | 471 | 474 | 460 | 460 | 8,400 | 230 |
| 2008-07-16 | 407 | 410 | 406 | 410 | 1,100 | 205 |
| 2008-07-15 | 406 | 406 | 406 | 406 | 600 | 203 |
| 2008-07-14 | 410 | 410 | 406 | 406 | 600 | 203 |
| 2008-07-11 | 411 | 411 | 411 | 411 | 700 | 205.50 |
| 2008-07-09 | 415 | 423 | 413 | 413 | 1,700 | 206.50 |
| 2008-07-08 | 417 | 417 | 415 | 415 | 400 | 207.50 |
| 2008-07-07 | 420 | 420 | 415 | 415 | 400 | 207.50 |
| 2008-07-04 | 419 | 421 | 419 | 421 | 200 | 210.50 |
| 2008-07-03 | 420 | 420 | 412 | 412 | 1,700 | 206 |
| 2008-07-02 | 428 | 429 | 428 | 428 | 1,200 | 214 |
| 2008-07-01 | 435 | 438 | 435 | 438 | 1,500 | 219 |
| 2008-06-30 | 420 | 420 | 420 | 420 | 700 | 210 |
| 2008-06-27 | 419 | 419 | 412 | 412 | 1,300 | 206 |
| 2008-06-26 | 420 | 420 | 410 | 411 | 3,700 | 205.50 |
| 2008-06-25 | 400 | 404 | 400 | 404 | 2,200 | 202 |
| 2008-06-24 | 401 | 403 | 399 | 400 | 2,000 | 200 |
| 2008-06-23 | 410 | 410 | 405 | 405 | 1,100 | 202.50 |
| 2008-06-20 | 406 | 412 | 405 | 412 | 1,400 | 206 |
| 2008-06-19 | 405 | 406 | 405 | 405 | 2,300 | 202.50 |
| 2008-06-18 | 403 | 405 | 401 | 405 | 1,800 | 202.50 |
| 2008-06-17 | 400 | 403 | 398 | 403 | 1,200 | 201.50 |
| 2008-06-16 | 403 | 403 | 403 | 403 | 100 | 201.50 |
| 2008-06-12 | 400 | 405 | 399 | 405 | 500 | 202.50 |
| 2008-06-11 | 400 | 405 | 400 | 405 | 1,400 | 202.50 |
| 2008-06-10 | 400 | 400 | 400 | 400 | 400 | 200 |
| 2008-06-09 | 402 | 402 | 402 | 402 | 300 | 201 |
| 2008-06-06 | 400 | 407 | 400 | 407 | 700 | 203.50 |
| 2008-06-05 | 400 | 400 | 400 | 400 | 200 | 200 |
| 2008-06-04 | 400 | 400 | 400 | 400 | 200 | 200 |
| 2008-06-03 | 400 | 401 | 400 | 401 | 1,700 | 200.50 |
| 2008-06-02 | 400 | 400 | 400 | 400 | 300 | 200 |
| 2008-05-30 | 400 | 400 | 400 | 400 | 100 | 200 |
| 2008-05-29 | 397 | 398 | 395 | 395 | 600 | 197.50 |
| 2008-05-28 | 401 | 401 | 401 | 401 | 1,000 | 200.50 |
| 2008-05-27 | 400 | 400 | 400 | 400 | 300 | 200 |
| 2008-05-26 | 402 | 403 | 402 | 402 | 4,000 | 201 |
| 2008-05-23 | 402 | 402 | 402 | 402 | 100 | 201 |
| 2008-05-22 | 392 | 401 | 392 | 401 | 1,600 | 200.50 |
| 2008-05-21 | 397 | 400 | 396 | 400 | 1,300 | 200 |
| 2008-05-20 | 409 | 409 | 400 | 400 | 400 | 200 |
| 2008-05-19 | 401 | 401 | 401 | 401 | 200 | 200.50 |
| 2008-05-16 | 404 | 404 | 404 | 404 | 200 | 202 |
| 2008-05-14 | 405 | 405 | 405 | 405 | 200 | 202.50 |
| 2008-05-13 | 405 | 405 | 405 | 405 | 100 | 202.50 |
| 2008-05-12 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2008-05-09 | 405 | 405 | 405 | 405 | 200 | 202.50 |
| 2008-05-08 | 401 | 405 | 400 | 405 | 900 | 202.50 |
| 2008-05-07 | 399 | 400 | 399 | 400 | 1,700 | 200 |
| 2008-05-02 | 400 | 405 | 400 | 404 | 1,400 | 202 |
| 2008-05-01 | 406 | 407 | 404 | 404 | 2,200 | 202 |
| 2008-04-30 | 408 | 408 | 405 | 408 | 5,700 | 204 |
| 2008-04-28 | 415 | 415 | 405 | 408 | 2,000 | 204 |
| 2008-04-25 | 412 | 412 | 395 | 411 | 6,400 | 205.50 |
| 2008-04-24 | 394 | 417 | 394 | 412 | 3,000 | 206 |
| 2008-04-23 | 455 | 455 | 451 | 451 | 6,600 | 225.50 |
| 2008-04-22 | 458 | 460 | 454 | 454 | 5,900 | 227 |
| 2008-04-21 | 455 | 459 | 455 | 458 | 2,100 | 229 |
| 2008-04-18 | 453 | 461 | 453 | 460 | 2,900 | 230 |
| 2008-04-17 | 457 | 460 | 457 | 460 | 3,700 | 230 |
| 2008-04-16 | 442 | 447 | 442 | 447 | 600 | 223.50 |
| 2008-04-15 | 460 | 464 | 460 | 461 | 4,600 | 230.50 |
| 2008-04-14 | 453 | 453 | 453 | 453 | 100 | 226.50 |
| 2008-04-11 | 451 | 459 | 451 | 451 | 700 | 225.50 |
| 2008-04-10 | 458 | 460 | 458 | 458 | 2,900 | 229 |
| 2008-04-09 | 455 | 458 | 455 | 458 | 2,600 | 229 |
| 2008-04-08 | 450 | 451 | 450 | 450 | 1,200 | 225 |
| 2008-04-07 | 448 | 448 | 448 | 448 | 2,100 | 224 |
| 2008-04-04 | 442 | 442 | 442 | 442 | 1,000 | 221 |
| 2008-04-03 | 448 | 448 | 444 | 444 | 1,900 | 222 |
| 2008-04-02 | 447 | 447 | 445 | 445 | 700 | 222.50 |
| 2008-04-01 | 448 | 448 | 434 | 434 | 700 | 217 |
| 2008-03-31 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2008-03-28 | 445 | 445 | 445 | 445 | 500 | 222.50 |
| 2008-03-27 | 428 | 429 | 428 | 429 | 200 | 214.50 |
| 2008-03-26 | 421 | 424 | 421 | 424 | 1,200 | 212 |
| 2008-03-25 | 430 | 430 | 421 | 421 | 4,100 | 210.50 |
| 2008-03-24 | 430 | 430 | 430 | 430 | 300 | 215 |
| 2008-03-17 | 420 | 430 | 420 | 430 | 600 | 215 |
| 2008-03-14 | 420 | 420 | 420 | 420 | 300 | 210 |
| 2008-03-13 | 420 | 420 | 420 | 420 | 100 | 210 |
| 2008-03-11 | 413 | 413 | 410 | 410 | 500 | 205 |
| 2008-03-06 | 423 | 423 | 423 | 423 | 200 | 211.50 |
| 2008-03-04 | 424 | 424 | 424 | 424 | 100 | 212 |
| 2008-03-03 | 424 | 424 | 424 | 424 | 100 | 212 |
| 2008-02-29 | 422 | 422 | 422 | 422 | 600 | 211 |
| 2008-02-28 | 429 | 429 | 429 | 429 | 700 | 214.50 |
| 2008-02-27 | 429 | 429 | 429 | 429 | 2,900 | 214.50 |
| 2008-02-26 | 429 | 429 | 429 | 429 | 100 | 214.50 |
| 2008-02-22 | 418 | 419 | 418 | 419 | 400 | 209.50 |
| 2008-02-21 | 413 | 419 | 413 | 419 | 1,700 | 209.50 |
| 2008-02-18 | 414 | 415 | 409 | 415 | 500 | 207.50 |
| 2008-02-15 | 419 | 425 | 419 | 425 | 900 | 212.50 |
| 2008-02-13 | 415 | 419 | 415 | 419 | 200 | 209.50 |
| 2008-02-12 | 415 | 420 | 415 | 420 | 1,100 | 210 |
| 2008-02-08 | 418 | 421 | 416 | 421 | 1,200 | 210.50 |
| 2008-02-06 | 423 | 423 | 423 | 423 | 100 | 211.50 |
| 2008-02-04 | 420 | 420 | 415 | 415 | 1,100 | 207.50 |
| 2008-02-01 | 418 | 418 | 416 | 416 | 500 | 208 |
| 2008-01-31 | 424 | 424 | 422 | 422 | 1,000 | 211 |
| 2008-01-30 | 420 | 420 | 420 | 420 | 100 | 210 |
| 2008-01-29 | 420 | 421 | 420 | 421 | 600 | 210.50 |
| 2008-01-28 | 422 | 422 | 420 | 420 | 300 | 210 |
| 2008-01-25 | 424 | 424 | 423 | 423 | 4,200 | 211.50 |
| 2008-01-24 | 420 | 423 | 420 | 423 | 300 | 211.50 |
| 2008-01-23 | 419 | 420 | 416 | 416 | 2,800 | 208 |
| 2008-01-22 | 424 | 424 | 424 | 424 | 100 | 212 |
| 2008-01-21 | 429 | 429 | 429 | 429 | 600 | 214.50 |
| 2008-01-18 | 433 | 433 | 433 | 433 | 400 | 216.50 |
| 2008-01-17 | 434 | 434 | 433 | 433 | 400 | 216.50 |
| 2008-01-16 | 435 | 440 | 435 | 440 | 700 | 220 |
| 2008-01-15 | 446 | 446 | 445 | 445 | 1,500 | 222.50 |
| 2008-01-11 | 452 | 452 | 449 | 449 | 800 | 224.50 |
| 2008-01-10 | 451 | 451 | 451 | 451 | 200 | 225.50 |
| 2008-01-09 | 450 | 450 | 450 | 450 | 200 | 225 |
| 2008-01-08 | 447 | 447 | 447 | 447 | 100 | 223.50 |
| 2008-01-07 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
分割・併合履歴 ： [2018-10-29]1株→2株
