7533 (株)グリーンクロス の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-29 | 436 | 436 | 436 | 436 | 500 | 218 |
2010-12-28 | 437 | 437 | 437 | 437 | 300 | 218.50 |
2010-12-27 | 430 | 438 | 430 | 436 | 1,000 | 218 |
2010-12-24 | 438 | 440 | 432 | 438 | 4,700 | 219 |
2010-12-22 | 438 | 438 | 433 | 437 | 400 | 218.50 |
2010-12-21 | 435 | 435 | 435 | 435 | 100 | 217.50 |
2010-12-20 | 432 | 436 | 428 | 432 | 1,300 | 216 |
2010-12-17 | 436 | 436 | 436 | 436 | 100 | 218 |
2010-12-16 | 440 | 440 | 430 | 430 | 500 | 215 |
2010-12-15 | 444 | 444 | 443 | 444 | 9,000 | 222 |
2010-12-14 | 422 | 422 | 419 | 420 | 1,400 | 210 |
2010-12-13 | 409 | 424 | 409 | 424 | 2,200 | 212 |
2010-12-08 | 410 | 410 | 410 | 410 | 200 | 205 |
2010-12-07 | 413 | 413 | 409 | 409 | 700 | 204.50 |
2010-12-06 | 410 | 415 | 410 | 415 | 1,000 | 207.50 |
2010-12-03 | 415 | 418 | 415 | 418 | 300 | 209 |
2010-12-01 | 415 | 415 | 410 | 410 | 2,700 | 205 |
2010-11-30 | 410 | 410 | 410 | 410 | 100 | 205 |
2010-11-29 | 416 | 416 | 416 | 416 | 100 | 208 |
2010-11-25 | 417 | 419 | 406 | 419 | 4,100 | 209.50 |
2010-11-24 | 410 | 415 | 405 | 409 | 1,000 | 204.50 |
2010-11-22 | 408 | 408 | 403 | 407 | 1,400 | 203.50 |
2010-11-19 | 408 | 408 | 408 | 408 | 700 | 204 |
2010-11-17 | 402 | 403 | 402 | 403 | 200 | 201.50 |
2010-11-16 | 400 | 401 | 400 | 401 | 700 | 200.50 |
2010-11-15 | 409 | 409 | 399 | 400 | 4,000 | 200 |
2010-11-11 | 405 | 405 | 400 | 400 | 1,500 | 200 |
2010-11-10 | 405 | 405 | 400 | 404 | 1,600 | 202 |
2010-11-09 | 401 | 403 | 401 | 403 | 700 | 201.50 |
2010-11-08 | 398 | 406 | 398 | 406 | 300 | 203 |
2010-11-05 | 401 | 401 | 401 | 401 | 100 | 200.50 |
2010-11-01 | 410 | 410 | 403 | 403 | 900 | 201.50 |
2010-10-29 | 410 | 410 | 410 | 410 | 500 | 205 |
2010-10-25 | 415 | 415 | 415 | 415 | 3,400 | 207.50 |
2010-10-22 | 409 | 414 | 409 | 414 | 500 | 207 |
2010-10-21 | 407 | 407 | 407 | 407 | 100 | 203.50 |
2010-10-20 | 403 | 403 | 403 | 403 | 100 | 201.50 |
2010-10-18 | 402 | 402 | 402 | 402 | 100 | 201 |
2010-10-15 | 408 | 409 | 408 | 409 | 400 | 204.50 |
2010-10-14 | 410 | 410 | 394 | 404 | 2,000 | 202 |
2010-10-13 | 410 | 410 | 410 | 410 | 200 | 205 |
2010-10-12 | 410 | 410 | 410 | 410 | 1,000 | 205 |
2010-10-08 | 410 | 410 | 410 | 410 | 100 | 205 |
2010-10-06 | 409 | 414 | 409 | 414 | 200 | 207 |
2010-10-05 | 409 | 409 | 409 | 409 | 100 | 204.50 |
2010-10-04 | 410 | 410 | 410 | 410 | 400 | 205 |
2010-10-01 | 410 | 410 | 410 | 410 | 100 | 205 |
2010-09-27 | 415 | 415 | 412 | 414 | 1,100 | 207 |
2010-09-24 | 420 | 427 | 412 | 418 | 5,200 | 209 |
2010-09-22 | 422 | 422 | 413 | 413 | 1,300 | 206.50 |
2010-09-21 | 420 | 420 | 415 | 417 | 1,800 | 208.50 |
2010-09-17 | 420 | 420 | 420 | 420 | 600 | 210 |
2010-09-16 | 419 | 419 | 410 | 418 | 3,500 | 209 |
2010-09-13 | 423 | 424 | 405 | 418 | 6,700 | 209 |
2010-09-10 | 420 | 425 | 420 | 425 | 2,600 | 212.50 |
2010-09-07 | 428 | 428 | 417 | 424 | 1,000 | 212 |
2010-08-30 | 429 | 429 | 429 | 429 | 100 | 214.50 |
2010-08-26 | 420 | 420 | 420 | 420 | 100 | 210 |
2010-08-25 | 444 | 444 | 420 | 420 | 20,200 | 210 |
2010-08-24 | 420 | 420 | 420 | 420 | 1,000 | 210 |
2010-08-23 | 419 | 419 | 419 | 419 | 100 | 209.50 |
2010-08-19 | 412 | 418 | 410 | 418 | 4,000 | 209 |
2010-08-18 | 420 | 420 | 420 | 420 | 100 | 210 |
2010-08-17 | 421 | 421 | 420 | 420 | 200 | 210 |
2010-08-13 | 425 | 425 | 425 | 425 | 100 | 212.50 |
2010-08-12 | 421 | 421 | 416 | 420 | 700 | 210 |
2010-08-11 | 418 | 422 | 418 | 422 | 300 | 211 |
2010-08-06 | 424 | 424 | 424 | 424 | 100 | 212 |
2010-08-05 | 419 | 420 | 410 | 420 | 10,000 | 210 |
2010-08-04 | 420 | 420 | 420 | 420 | 200 | 210 |
2010-08-03 | 420 | 425 | 417 | 425 | 6,500 | 212.50 |
2010-07-30 | 430 | 430 | 426 | 426 | 3,700 | 213 |
2010-07-29 | 430 | 430 | 430 | 430 | 100 | 215 |
2010-07-26 | 449 | 449 | 449 | 449 | 3,200 | 224.50 |
2010-07-23 | 431 | 431 | 430 | 430 | 5,200 | 215 |
2010-07-22 | 426 | 426 | 410 | 413 | 3,200 | 206.50 |
2010-07-20 | 438 | 440 | 412 | 425 | 5,200 | 212.50 |
2010-07-16 | 436 | 436 | 436 | 436 | 100 | 218 |
2010-07-15 | 444 | 448 | 444 | 444 | 9,000 | 222 |
2010-07-14 | 413 | 425 | 413 | 425 | 3,000 | 212.50 |
2010-07-13 | 410 | 411 | 410 | 411 | 200 | 205.50 |
2010-07-12 | 408 | 410 | 406 | 410 | 400 | 205 |
2010-07-09 | 406 | 406 | 401 | 406 | 600 | 203 |
2010-07-08 | 391 | 414 | 391 | 414 | 5,600 | 207 |
2010-07-07 | 415 | 418 | 412 | 412 | 2,200 | 206 |
2010-07-06 | 414 | 418 | 414 | 418 | 1,400 | 209 |
2010-07-02 | 418 | 418 | 418 | 418 | 400 | 209 |
2010-07-01 | 410 | 410 | 410 | 410 | 1,000 | 205 |
2010-06-30 | 414 | 414 | 414 | 414 | 500 | 207 |
2010-06-28 | 430 | 430 | 430 | 430 | 100 | 215 |
2010-06-25 | 450 | 450 | 440 | 440 | 3,100 | 220 |
2010-06-24 | 417 | 417 | 417 | 417 | 100 | 208.50 |
2010-06-23 | 413 | 418 | 413 | 418 | 200 | 209 |
2010-06-22 | 415 | 415 | 415 | 415 | 300 | 207.50 |
2010-06-21 | 418 | 420 | 418 | 420 | 200 | 210 |
2010-06-18 | 409 | 409 | 408 | 409 | 1,700 | 204.50 |
2010-06-17 | 410 | 410 | 410 | 410 | 300 | 205 |
2010-06-15 | 408 | 408 | 408 | 408 | 1,000 | 204 |
2010-06-14 | 412 | 412 | 412 | 412 | 100 | 206 |
2010-06-11 | 410 | 410 | 406 | 410 | 3,000 | 205 |
2010-06-09 | 414 | 414 | 406 | 410 | 1,400 | 205 |
2010-06-08 | 405 | 405 | 403 | 403 | 400 | 201.50 |
2010-06-07 | 404 | 409 | 404 | 405 | 1,000 | 202.50 |
2010-06-04 | 416 | 416 | 408 | 413 | 800 | 206.50 |
2010-06-03 | 416 | 416 | 406 | 412 | 400 | 206 |
2010-06-02 | 406 | 414 | 406 | 414 | 200 | 207 |
2010-06-01 | 427 | 427 | 420 | 420 | 600 | 210 |
2010-05-31 | 428 | 428 | 428 | 428 | 500 | 214 |
2010-05-26 | 410 | 426 | 410 | 426 | 300 | 213 |
2010-05-25 | 428 | 433 | 428 | 433 | 3,100 | 216.50 |
2010-05-24 | 404 | 416 | 404 | 416 | 400 | 208 |
2010-05-21 | 406 | 412 | 406 | 412 | 1,800 | 206 |
2010-05-20 | 410 | 414 | 410 | 414 | 500 | 207 |
2010-05-19 | 411 | 418 | 410 | 417 | 700 | 208.50 |
2010-05-18 | 411 | 418 | 411 | 418 | 1,200 | 209 |
2010-05-17 | 414 | 414 | 413 | 413 | 600 | 206.50 |
2010-05-14 | 419 | 419 | 419 | 419 | 100 | 209.50 |
2010-05-13 | 407 | 415 | 407 | 415 | 3,300 | 207.50 |
2010-05-12 | 416 | 423 | 415 | 423 | 700 | 211.50 |
2010-05-11 | 424 | 424 | 417 | 417 | 600 | 208.50 |
2010-05-10 | 417 | 418 | 410 | 418 | 2,200 | 209 |
2010-05-07 | 405 | 410 | 405 | 410 | 2,900 | 205 |
2010-05-06 | 439 | 439 | 429 | 429 | 3,800 | 214.50 |
2010-04-30 | 448 | 449 | 440 | 440 | 2,300 | 220 |
2010-04-28 | 442 | 453 | 438 | 446 | 7,500 | 223 |
2010-04-27 | 442 | 451 | 442 | 442 | 16,100 | 221 |
2010-04-26 | 493 | 494 | 490 | 493 | 16,400 | 246.50 |
2010-04-23 | 490 | 493 | 488 | 488 | 7,900 | 244 |
2010-04-22 | 493 | 493 | 488 | 489 | 10,400 | 244.50 |
2010-04-21 | 491 | 493 | 489 | 493 | 2,800 | 246.50 |
2010-04-20 | 494 | 494 | 490 | 494 | 4,900 | 247 |
2010-04-19 | 495 | 495 | 487 | 493 | 5,500 | 246.50 |
2010-04-16 | 492 | 495 | 488 | 495 | 9,700 | 247.50 |
2010-04-15 | 486 | 493 | 486 | 491 | 7,400 | 245.50 |
2010-04-14 | 485 | 486 | 485 | 486 | 1,700 | 243 |
2010-04-13 | 482 | 487 | 482 | 486 | 2,500 | 243 |
2010-04-12 | 490 | 491 | 485 | 487 | 7,500 | 243.50 |
2010-04-09 | 483 | 492 | 483 | 490 | 3,400 | 245 |
2010-04-08 | 492 | 493 | 485 | 485 | 1,700 | 242.50 |
2010-04-07 | 498 | 499 | 473 | 484 | 7,900 | 242 |
2010-04-06 | 488 | 496 | 488 | 496 | 7,200 | 248 |
2010-04-05 | 485 | 488 | 484 | 487 | 6,100 | 243.50 |
2010-04-02 | 482 | 485 | 480 | 485 | 6,800 | 242.50 |
2010-04-01 | 474 | 482 | 465 | 482 | 3,300 | 241 |
2010-03-31 | 475 | 483 | 475 | 482 | 5,600 | 241 |
2010-03-30 | 465 | 477 | 465 | 467 | 1,900 | 233.50 |
2010-03-29 | 446 | 469 | 446 | 465 | 7,000 | 232.50 |
2010-03-26 | 442 | 445 | 442 | 445 | 2,500 | 222.50 |
2010-03-25 | 440 | 441 | 438 | 440 | 3,800 | 220 |
2010-03-24 | 436 | 436 | 436 | 436 | 100 | 218 |
2010-03-23 | 433 | 438 | 430 | 430 | 4,100 | 215 |
2010-03-19 | 428 | 435 | 428 | 435 | 1,600 | 217.50 |
2010-03-18 | 423 | 423 | 421 | 423 | 700 | 211.50 |
2010-03-17 | 420 | 423 | 420 | 421 | 1,600 | 210.50 |
2010-03-16 | 419 | 420 | 419 | 420 | 2,700 | 210 |
2010-03-15 | 420 | 420 | 416 | 416 | 4,300 | 208 |
2010-03-12 | 411 | 424 | 411 | 420 | 4,900 | 210 |
2010-03-11 | 427 | 427 | 427 | 427 | 200 | 213.50 |
2010-03-10 | 430 | 430 | 430 | 430 | 2,000 | 215 |
2010-03-09 | 429 | 430 | 429 | 430 | 600 | 215 |
2010-03-08 | 425 | 425 | 425 | 425 | 200 | 212.50 |
2010-03-05 | 429 | 429 | 423 | 423 | 400 | 211.50 |
2010-03-04 | 424 | 424 | 412 | 412 | 1,400 | 206 |
2010-03-02 | 430 | 430 | 430 | 430 | 100 | 215 |
2010-03-01 | 426 | 431 | 426 | 431 | 1,400 | 215.50 |
2010-02-26 | 433 | 434 | 433 | 434 | 700 | 217 |
2010-02-25 | 426 | 440 | 425 | 425 | 4,900 | 212.50 |
2010-02-24 | 429 | 439 | 429 | 431 | 600 | 215.50 |
2010-02-22 | 426 | 426 | 426 | 426 | 200 | 213 |
2010-02-19 | 420 | 420 | 420 | 420 | 100 | 210 |
2010-02-18 | 421 | 421 | 421 | 421 | 300 | 210.50 |
2010-02-17 | 416 | 416 | 416 | 416 | 700 | 208 |
2010-02-16 | 420 | 420 | 420 | 420 | 1,000 | 210 |
2010-02-15 | 415 | 423 | 414 | 414 | 600 | 207 |
2010-02-12 | 420 | 420 | 420 | 420 | 500 | 210 |
2010-02-10 | 441 | 441 | 426 | 426 | 1,400 | 213 |
2010-02-09 | 420 | 425 | 420 | 425 | 1,900 | 212.50 |
2010-01-25 | 419 | 432 | 419 | 432 | 3,200 | 216 |
2010-01-22 | 420 | 420 | 412 | 419 | 900 | 209.50 |
2010-01-21 | 428 | 428 | 412 | 420 | 2,100 | 210 |
2010-01-20 | 416 | 425 | 410 | 425 | 2,100 | 212.50 |
2010-01-19 | 417 | 417 | 410 | 417 | 1,100 | 208.50 |
2010-01-15 | 425 | 425 | 424 | 425 | 600 | 212.50 |
2010-01-14 | 418 | 420 | 418 | 420 | 7,800 | 210 |
2010-01-13 | 419 | 420 | 418 | 420 | 1,100 | 210 |
2010-01-12 | 404 | 411 | 404 | 411 | 700 | 205.50 |
2010-01-08 | 419 | 419 | 419 | 419 | 600 | 209.50 |
2010-01-07 | 406 | 410 | 406 | 410 | 600 | 205 |
2010-01-06 | 402 | 410 | 402 | 410 | 1,200 | 205 |
2010-01-05 | 409 | 410 | 409 | 410 | 600 | 205 |
分割・併合履歴 : [2018-10-29]1株→2株