7533 (株)グリーンクロス の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 537 | 537 | 536 | 537 | 1,900 | 268.50 |
2012-12-27 | 541 | 542 | 539 | 539 | 900 | 269.50 |
2012-12-26 | 540 | 541 | 535 | 541 | 1,200 | 270.50 |
2012-12-25 | 539 | 542 | 536 | 538 | 6,500 | 269 |
2012-12-21 | 533 | 534 | 533 | 534 | 2,600 | 267 |
2012-12-20 | 529 | 535 | 525 | 530 | 10,000 | 265 |
2012-12-19 | 524 | 540 | 524 | 529 | 1,200 | 264.50 |
2012-12-18 | 530 | 530 | 526 | 530 | 3,700 | 265 |
2012-12-17 | 530 | 530 | 520 | 520 | 2,500 | 260 |
2012-12-14 | 535 | 544 | 518 | 520 | 11,700 | 260 |
2012-12-13 | 515 | 521 | 512 | 515 | 3,600 | 257.50 |
2012-12-12 | 510 | 513 | 508 | 508 | 2,000 | 254 |
2012-12-11 | 507 | 530 | 500 | 510 | 4,800 | 255 |
2012-12-10 | 505 | 505 | 503 | 503 | 600 | 251.50 |
2012-12-07 | 505 | 505 | 505 | 505 | 100 | 252.50 |
2012-12-06 | 499 | 503 | 499 | 501 | 900 | 250.50 |
2012-12-05 | 500 | 501 | 500 | 501 | 500 | 250.50 |
2012-12-04 | 500 | 501 | 500 | 501 | 600 | 250.50 |
2012-12-03 | 498 | 499 | 498 | 499 | 300 | 249.50 |
2012-11-30 | 499 | 499 | 499 | 499 | 100 | 249.50 |
2012-11-29 | 503 | 503 | 503 | 503 | 100 | 251.50 |
2012-11-28 | 497 | 500 | 497 | 500 | 2,900 | 250 |
2012-11-26 | 500 | 500 | 490 | 499 | 4,600 | 249.50 |
2012-11-22 | 487 | 498 | 486 | 486 | 3,300 | 243 |
2012-11-21 | 490 | 495 | 490 | 492 | 1,100 | 246 |
2012-11-20 | 490 | 490 | 488 | 488 | 300 | 244 |
2012-11-19 | 485 | 486 | 485 | 486 | 1,200 | 243 |
2012-11-16 | 495 | 495 | 490 | 491 | 1,000 | 245.50 |
2012-11-15 | 493 | 493 | 493 | 493 | 300 | 246.50 |
2012-11-14 | 484 | 490 | 484 | 490 | 500 | 245 |
2012-11-13 | 485 | 493 | 485 | 490 | 700 | 245 |
2012-11-12 | 492 | 492 | 478 | 478 | 1,600 | 239 |
2012-11-09 | 486 | 486 | 485 | 485 | 200 | 242.50 |
2012-11-08 | 490 | 490 | 487 | 487 | 400 | 243.50 |
2012-11-07 | 489 | 489 | 485 | 485 | 1,900 | 242.50 |
2012-11-06 | 490 | 490 | 490 | 490 | 100 | 245 |
2012-11-05 | 494 | 494 | 494 | 494 | 100 | 247 |
2012-11-02 | 495 | 495 | 494 | 494 | 200 | 247 |
2012-11-01 | 495 | 495 | 495 | 495 | 100 | 247.50 |
2012-10-31 | 493 | 495 | 493 | 495 | 200 | 247.50 |
2012-10-30 | 494 | 495 | 494 | 495 | 700 | 247.50 |
2012-10-29 | 490 | 498 | 490 | 494 | 1,700 | 247 |
2012-10-26 | 490 | 493 | 490 | 493 | 200 | 246.50 |
2012-10-25 | 494 | 494 | 490 | 490 | 4,300 | 245 |
2012-10-24 | 493 | 493 | 486 | 486 | 900 | 243 |
2012-10-23 | 492 | 494 | 492 | 494 | 500 | 247 |
2012-10-22 | 492 | 493 | 492 | 493 | 700 | 246.50 |
2012-10-19 | 484 | 484 | 484 | 484 | 100 | 242 |
2012-10-18 | 482 | 482 | 481 | 481 | 300 | 240.50 |
2012-10-17 | 478 | 480 | 478 | 480 | 300 | 240 |
2012-10-16 | 482 | 482 | 479 | 479 | 300 | 239.50 |
2012-10-15 | 480 | 480 | 480 | 480 | 100 | 240 |
2012-10-11 | 476 | 477 | 476 | 477 | 200 | 238.50 |
2012-10-10 | 478 | 478 | 477 | 477 | 300 | 238.50 |
2012-10-09 | 478 | 478 | 478 | 478 | 500 | 239 |
2012-10-05 | 486 | 486 | 486 | 486 | 1,000 | 243 |
2012-10-04 | 478 | 478 | 478 | 478 | 400 | 239 |
2012-10-03 | 479 | 479 | 479 | 479 | 100 | 239.50 |
2012-10-02 | 482 | 482 | 482 | 482 | 500 | 241 |
2012-10-01 | 482 | 482 | 482 | 482 | 100 | 241 |
2012-09-28 | 474 | 474 | 474 | 474 | 1,600 | 237 |
2012-09-27 | 477 | 478 | 477 | 478 | 2,500 | 239 |
2012-09-26 | 483 | 483 | 472 | 478 | 5,000 | 239 |
2012-09-25 | 492 | 493 | 483 | 483 | 4,400 | 241.50 |
2012-09-24 | 493 | 493 | 490 | 490 | 1,000 | 245 |
2012-09-21 | 494 | 494 | 494 | 494 | 100 | 247 |
2012-09-20 | 494 | 494 | 494 | 494 | 300 | 247 |
2012-09-19 | 490 | 493 | 490 | 493 | 400 | 246.50 |
2012-09-18 | 482 | 490 | 482 | 489 | 1,500 | 244.50 |
2012-09-13 | 486 | 486 | 486 | 486 | 200 | 243 |
2012-09-12 | 486 | 486 | 486 | 486 | 1,000 | 243 |
2012-09-10 | 490 | 490 | 486 | 486 | 300 | 243 |
2012-09-07 | 486 | 490 | 486 | 490 | 700 | 245 |
2012-09-06 | 492 | 495 | 492 | 495 | 800 | 247.50 |
2012-09-05 | 491 | 492 | 491 | 492 | 1,000 | 246 |
2012-09-03 | 499 | 499 | 496 | 496 | 200 | 248 |
2012-08-31 | 499 | 499 | 499 | 499 | 100 | 249.50 |
2012-08-30 | 500 | 500 | 494 | 495 | 1,300 | 247.50 |
2012-08-29 | 496 | 506 | 496 | 500 | 1,100 | 250 |
2012-08-28 | 496 | 496 | 496 | 496 | 400 | 248 |
2012-08-27 | 500 | 506 | 498 | 506 | 900 | 253 |
2012-08-24 | 505 | 510 | 499 | 510 | 20,900 | 255 |
2012-08-23 | 500 | 500 | 500 | 500 | 800 | 250 |
2012-08-22 | 497 | 504 | 497 | 500 | 8,700 | 250 |
2012-08-20 | 493 | 496 | 493 | 496 | 1,400 | 248 |
2012-08-16 | 492 | 492 | 487 | 487 | 400 | 243.50 |
2012-08-15 | 479 | 498 | 479 | 490 | 3,100 | 245 |
2012-08-14 | 482 | 482 | 482 | 482 | 300 | 241 |
2012-08-13 | 480 | 480 | 477 | 477 | 1,700 | 238.50 |
2012-08-09 | 497 | 497 | 480 | 480 | 12,200 | 240 |
2012-08-08 | 498 | 498 | 498 | 498 | 500 | 249 |
2012-08-07 | 491 | 495 | 491 | 495 | 1,500 | 247.50 |
2012-08-06 | 492 | 499 | 491 | 499 | 2,600 | 249.50 |
2012-08-03 | 488 | 488 | 488 | 488 | 1,000 | 244 |
2012-08-02 | 490 | 490 | 490 | 490 | 100 | 245 |
2012-08-01 | 489 | 490 | 481 | 490 | 1,700 | 245 |
2012-07-31 | 487 | 494 | 487 | 491 | 1,200 | 245.50 |
2012-07-30 | 481 | 481 | 481 | 481 | 100 | 240.50 |
2012-07-27 | 480 | 480 | 480 | 480 | 500 | 240 |
2012-07-26 | 476 | 476 | 476 | 476 | 100 | 238 |
2012-07-25 | 481 | 497 | 472 | 480 | 11,000 | 240 |
2012-07-24 | 495 | 500 | 473 | 473 | 7,900 | 236.50 |
2012-07-23 | 484 | 500 | 471 | 483 | 9,200 | 241.50 |
2012-07-20 | 488 | 488 | 488 | 488 | 800 | 244 |
2012-07-19 | 493 | 493 | 493 | 493 | 600 | 246.50 |
2012-07-18 | 491 | 493 | 490 | 493 | 1,900 | 246.50 |
2012-07-17 | 492 | 492 | 487 | 490 | 1,300 | 245 |
2012-07-13 | 490 | 494 | 486 | 486 | 9,000 | 243 |
2012-07-12 | 485 | 485 | 480 | 480 | 1,200 | 240 |
2012-07-11 | 480 | 480 | 479 | 480 | 2,500 | 240 |
2012-07-10 | 478 | 480 | 478 | 480 | 1,300 | 240 |
2012-07-06 | 479 | 479 | 479 | 479 | 100 | 239.50 |
2012-07-05 | 485 | 485 | 481 | 481 | 1,100 | 240.50 |
2012-07-04 | 488 | 489 | 488 | 489 | 400 | 244.50 |
2012-07-03 | 486 | 495 | 484 | 488 | 3,500 | 244 |
2012-07-02 | 488 | 488 | 480 | 480 | 1,200 | 240 |
2012-06-29 | 471 | 486 | 471 | 480 | 1,000 | 240 |
2012-06-28 | 479 | 479 | 470 | 470 | 800 | 235 |
2012-06-27 | 488 | 488 | 487 | 487 | 300 | 243.50 |
2012-06-26 | 491 | 491 | 490 | 490 | 500 | 245 |
2012-06-25 | 500 | 509 | 500 | 509 | 3,400 | 254.50 |
2012-06-22 | 481 | 495 | 481 | 495 | 1,100 | 247.50 |
2012-06-21 | 480 | 497 | 480 | 497 | 1,900 | 248.50 |
2012-06-20 | 467 | 472 | 467 | 472 | 600 | 236 |
2012-06-19 | 470 | 470 | 466 | 466 | 800 | 233 |
2012-06-18 | 469 | 472 | 467 | 472 | 1,200 | 236 |
2012-06-15 | 463 | 467 | 463 | 467 | 1,500 | 233.50 |
2012-06-14 | 456 | 464 | 456 | 460 | 1,700 | 230 |
2012-06-13 | 454 | 454 | 441 | 454 | 2,200 | 227 |
2012-06-12 | 453 | 453 | 445 | 450 | 400 | 225 |
2012-06-11 | 453 | 453 | 449 | 453 | 500 | 226.50 |
2012-06-08 | 445 | 447 | 445 | 447 | 400 | 223.50 |
2012-06-07 | 440 | 444 | 440 | 444 | 700 | 222 |
2012-06-06 | 435 | 437 | 435 | 437 | 200 | 218.50 |
2012-06-05 | 431 | 434 | 431 | 434 | 1,000 | 217 |
2012-06-04 | 431 | 433 | 430 | 433 | 1,400 | 216.50 |
2012-06-01 | 446 | 446 | 430 | 430 | 6,100 | 215 |
2012-05-31 | 443 | 448 | 443 | 448 | 1,300 | 224 |
2012-05-30 | 451 | 455 | 450 | 450 | 2,800 | 225 |
2012-05-29 | 450 | 455 | 450 | 455 | 700 | 227.50 |
2012-05-28 | 465 | 465 | 453 | 458 | 2,900 | 229 |
2012-05-25 | 457 | 460 | 450 | 457 | 5,500 | 228.50 |
2012-05-24 | 448 | 450 | 447 | 450 | 1,200 | 225 |
2012-05-23 | 450 | 454 | 450 | 450 | 4,700 | 225 |
2012-05-22 | 453 | 458 | 452 | 458 | 1,600 | 229 |
2012-05-21 | 450 | 459 | 450 | 459 | 700 | 229.50 |
2012-05-18 | 456 | 456 | 450 | 450 | 1,800 | 225 |
2012-05-17 | 460 | 460 | 452 | 460 | 1,700 | 230 |
2012-05-16 | 453 | 468 | 451 | 460 | 3,300 | 230 |
2012-05-15 | 462 | 462 | 454 | 459 | 2,500 | 229.50 |
2012-05-14 | 475 | 479 | 462 | 470 | 3,000 | 235 |
2012-05-11 | 463 | 480 | 459 | 475 | 4,800 | 237.50 |
2012-05-10 | 462 | 469 | 459 | 466 | 1,900 | 233 |
2012-05-09 | 471 | 471 | 457 | 468 | 1,900 | 234 |
2012-05-08 | 466 | 474 | 465 | 472 | 2,100 | 236 |
2012-05-07 | 481 | 481 | 457 | 473 | 3,600 | 236.50 |
2012-05-02 | 484 | 489 | 471 | 489 | 7,100 | 244.50 |
2012-05-01 | 493 | 493 | 483 | 483 | 4,500 | 241.50 |
2012-04-27 | 491 | 499 | 491 | 499 | 3,900 | 249.50 |
2012-04-26 | 507 | 507 | 500 | 501 | 3,200 | 250.50 |
2012-04-25 | 502 | 510 | 502 | 508 | 12,800 | 254 |
2012-04-24 | 530 | 538 | 528 | 533 | 11,900 | 266.50 |
2012-04-23 | 548 | 550 | 540 | 540 | 6,300 | 270 |
2012-04-20 | 552 | 552 | 547 | 551 | 8,800 | 275.50 |
2012-04-19 | 549 | 552 | 549 | 552 | 4,300 | 276 |
2012-04-18 | 554 | 555 | 552 | 554 | 3,100 | 277 |
2012-04-17 | 554 | 556 | 554 | 556 | 9,100 | 278 |
2012-04-16 | 559 | 559 | 555 | 558 | 2,700 | 279 |
2012-04-13 | 557 | 560 | 552 | 559 | 2,800 | 279.50 |
2012-04-12 | 560 | 561 | 550 | 557 | 6,200 | 278.50 |
2012-04-11 | 558 | 566 | 557 | 557 | 7,400 | 278.50 |
2012-04-10 | 561 | 568 | 559 | 560 | 4,700 | 280 |
2012-04-09 | 562 | 571 | 560 | 565 | 5,900 | 282.50 |
2012-04-06 | 561 | 572 | 560 | 562 | 3,000 | 281 |
2012-04-05 | 560 | 570 | 558 | 558 | 9,400 | 279 |
2012-04-04 | 559 | 570 | 557 | 558 | 8,900 | 279 |
2012-04-03 | 566 | 567 | 559 | 564 | 14,300 | 282 |
2012-04-02 | 567 | 567 | 562 | 567 | 6,500 | 283.50 |
2012-03-30 | 569 | 569 | 557 | 568 | 15,000 | 284 |
2012-03-29 | 570 | 572 | 562 | 562 | 11,400 | 281 |
2012-03-28 | 545 | 572 | 544 | 570 | 20,000 | 285 |
2012-03-27 | 535 | 543 | 535 | 543 | 10,400 | 271.50 |
2012-03-26 | 535 | 540 | 535 | 537 | 3,600 | 268.50 |
2012-03-23 | 534 | 534 | 532 | 533 | 6,500 | 266.50 |
2012-03-22 | 530 | 535 | 529 | 535 | 8,700 | 267.50 |
2012-03-21 | 523 | 529 | 523 | 529 | 7,400 | 264.50 |
2012-03-19 | 523 | 524 | 522 | 522 | 1,600 | 261 |
2012-03-16 | 522 | 522 | 522 | 522 | 200 | 261 |
2012-03-15 | 522 | 523 | 517 | 517 | 3,800 | 258.50 |
2012-03-14 | 523 | 525 | 521 | 525 | 2,900 | 262.50 |
2012-03-13 | 520 | 520 | 520 | 520 | 100 | 260 |
2012-03-12 | 517 | 520 | 517 | 517 | 2,700 | 258.50 |
2012-03-09 | 520 | 520 | 513 | 515 | 5,800 | 257.50 |
2012-03-08 | 517 | 521 | 506 | 520 | 2,900 | 260 |
2012-03-07 | 520 | 520 | 512 | 519 | 1,200 | 259.50 |
2012-03-06 | 513 | 513 | 510 | 513 | 400 | 256.50 |
2012-03-05 | 512 | 515 | 506 | 513 | 3,000 | 256.50 |
2012-03-02 | 498 | 512 | 498 | 512 | 1,400 | 256 |
2012-03-01 | 511 | 511 | 498 | 498 | 2,900 | 249 |
2012-02-29 | 515 | 516 | 510 | 512 | 1,700 | 256 |
2012-02-28 | 515 | 515 | 514 | 515 | 2,400 | 257.50 |
2012-02-27 | 516 | 523 | 508 | 513 | 3,300 | 256.50 |
2012-02-24 | 511 | 527 | 510 | 510 | 9,800 | 255 |
2012-02-23 | 498 | 505 | 498 | 505 | 2,500 | 252.50 |
2012-02-22 | 498 | 498 | 496 | 497 | 2,900 | 248.50 |
2012-02-21 | 490 | 494 | 490 | 494 | 1,700 | 247 |
2012-02-20 | 486 | 494 | 486 | 490 | 1,500 | 245 |
2012-02-17 | 491 | 491 | 488 | 490 | 900 | 245 |
2012-02-16 | 491 | 491 | 489 | 491 | 1,600 | 245.50 |
2012-02-15 | 492 | 495 | 491 | 491 | 3,300 | 245.50 |
2012-02-14 | 487 | 488 | 487 | 488 | 200 | 244 |
2012-02-13 | 483 | 484 | 482 | 483 | 600 | 241.50 |
2012-02-10 | 474 | 482 | 474 | 482 | 600 | 241 |
2012-02-09 | 471 | 479 | 471 | 472 | 700 | 236 |
2012-02-08 | 475 | 480 | 463 | 479 | 3,600 | 239.50 |
2012-02-07 | 473 | 478 | 473 | 478 | 1,400 | 239 |
2012-02-06 | 470 | 480 | 468 | 479 | 2,600 | 239.50 |
2012-02-03 | 472 | 472 | 472 | 472 | 600 | 236 |
2012-02-02 | 470 | 471 | 468 | 471 | 1,300 | 235.50 |
2012-02-01 | 470 | 470 | 470 | 470 | 1,200 | 235 |
2012-01-30 | 470 | 470 | 468 | 470 | 3,600 | 235 |
2012-01-27 | 470 | 470 | 470 | 470 | 700 | 235 |
2012-01-26 | 470 | 470 | 468 | 470 | 1,600 | 235 |
2012-01-25 | 470 | 474 | 470 | 470 | 8,800 | 235 |
2012-01-24 | 470 | 470 | 469 | 470 | 3,000 | 235 |
2012-01-23 | 470 | 470 | 468 | 470 | 3,800 | 235 |
2012-01-20 | 470 | 470 | 470 | 470 | 100 | 235 |
2012-01-19 | 469 | 469 | 467 | 467 | 400 | 233.50 |
2012-01-18 | 469 | 470 | 469 | 470 | 300 | 235 |
2012-01-17 | 464 | 464 | 464 | 464 | 500 | 232 |
2012-01-16 | 469 | 470 | 466 | 466 | 1,600 | 233 |
2012-01-13 | 469 | 470 | 469 | 470 | 400 | 235 |
2012-01-12 | 470 | 470 | 469 | 469 | 500 | 234.50 |
2012-01-11 | 473 | 473 | 470 | 470 | 200 | 235 |
2012-01-10 | 473 | 473 | 473 | 473 | 100 | 236.50 |
2012-01-06 | 466 | 466 | 466 | 466 | 400 | 233 |
2012-01-05 | 466 | 471 | 463 | 466 | 1,600 | 233 |
分割・併合履歴 : [2018-10-29]1株→2株