1. HOME >
  2. 株価時系列 >
  3. 7533 >
  4. 2016年

7533 (株)グリーンクロス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5601,5891,5511,5891,200794.50
2016-12-291,5701,5751,5701,5701,700785
2016-12-281,5601,5701,5551,5701,800785
2016-12-271,5901,5901,5301,5501,100775
2016-12-261,5811,5981,5201,5203,300760
2016-12-221,5011,5011,4911,501300750.50
2016-12-211,5001,5021,4861,502900751
2016-12-201,5001,5001,4821,5002,900750
2016-12-191,5171,5191,4951,50910,900754.50
2016-12-161,4701,4871,4701,4872,300743.50
2016-12-151,4711,4711,4711,471300735.50
2016-12-141,4831,4831,4501,4721,600736
2016-12-131,4551,4791,4471,4793,000739.50
2016-12-121,4301,4481,4301,4485,200724
2016-12-091,4191,4271,4191,427600713.50
2016-12-081,4031,4201,4031,4202,000710
2016-12-071,4201,4251,4061,4102,100705
2016-12-061,4171,4281,4171,4202,600710
2016-12-051,3911,4001,3911,4002,600700
2016-12-021,4101,4201,4101,415700707.50
2016-12-011,4001,4021,3881,4004,700700
2016-11-301,3801,4001,3801,4001,100700
2016-11-291,3751,3801,3751,380300690
2016-11-281,3751,3751,3751,375600687.50
2016-11-251,4001,4001,3751,3752,600687.50
2016-11-241,3751,4001,3751,3951,500697.50
2016-11-221,3731,3751,3601,3752,200687.50
2016-11-211,3611,3711,3611,371300685.50
2016-11-181,3741,3741,3741,374100687
2016-11-171,3741,3771,3511,3511,700675.50
2016-11-161,3551,3551,3551,355500677.50
2016-11-151,3691,3691,3501,3501,200675
2016-11-141,3681,3681,3561,368600684
2016-11-111,3501,3501,3501,350100675
2016-11-101,3431,3471,3431,347300673.50
2016-11-091,3531,3531,3231,3303,000665
2016-11-081,3521,3531,3521,353900676.50
2016-11-071,3501,3501,3501,350900675
2016-11-041,3501,3601,3501,351500675.50
2016-11-021,3801,3801,3511,351900675.50
2016-10-311,3781,3781,3501,3501,500675
2016-10-261,3801,3801,3801,380500690
2016-10-251,4151,4171,3811,3813,000690.50
2016-10-241,3881,3991,3881,3901,100695
2016-10-211,3801,3861,3801,386400693
2016-10-201,3721,3821,3721,3778,400688.50
2016-10-191,3811,3811,3801,3801,800690
2016-10-131,3941,3941,3941,394400697
2016-10-121,3701,3941,3701,3941,300697
2016-10-111,3861,3861,3701,370800685
2016-10-071,3641,3671,3561,356800678
2016-10-061,3741,3741,3691,369800684.50
2016-10-051,3651,3901,3651,389500694.50
2016-10-041,3961,3961,3891,389200694.50
2016-10-031,4001,4001,3551,3982,200699
2016-09-301,3981,3981,3531,3972,900698.50
2016-09-291,3701,3931,3701,3931,300696.50
2016-09-281,3901,3991,3871,3981,300699
2016-09-271,3701,3801,3611,380500690
2016-09-261,3981,3981,3701,3703,800685
2016-09-231,3531,3851,3531,3852,100692.50
2016-09-211,3751,3831,3621,3811,800690.50
2016-09-201,3411,3701,3411,3582,500679
2016-09-161,3571,3591,3551,3591,400679.50
2016-09-151,3581,3621,3221,3233,800661.50
2016-09-141,3591,3601,3551,3602,200680
2016-09-131,3601,3601,3591,360900680
2016-09-121,3361,3411,3201,3413,900670.50
2016-09-091,3831,3831,3361,3369,700668
2016-09-081,3801,3821,3611,3821,400691
2016-09-071,3751,3801,3301,3702,400685
2016-09-061,3511,3791,3511,3791,200689.50
2016-09-051,3611,3631,3601,3611,500680.50
2016-09-021,3591,3751,3591,3751,600687.50
2016-09-011,3501,3501,3301,3412,600670.50
2016-08-311,3401,3701,3401,3702,100685
2016-08-301,3651,3651,3321,3601,600680
2016-08-291,3501,3501,3301,3303,300665
2016-08-261,3801,3831,3501,3732,000686.50
2016-08-251,3721,3721,3501,37014,700685
2016-08-241,3061,3121,3001,3123,800656
2016-08-231,3151,3301,2991,2991,800649.50
2016-08-221,2861,2911,2861,2911,100645.50
2016-08-191,3101,3101,3001,3101,200655
2016-08-181,3191,3191,3011,301400650.50
2016-08-161,3091,3191,3091,319800659.50
2016-08-151,3001,3001,2941,294600647
2016-08-121,3001,3001,3001,300200650
2016-08-101,3281,3281,3001,300400650
2016-08-091,3241,3301,3211,3211,200660.50
2016-08-081,3011,3241,3011,324600662
2016-08-051,3151,3201,3101,3202,700660
2016-08-041,3201,3201,3101,3203,100660
2016-08-031,3151,3151,3101,3101,000655
2016-08-021,3091,3101,3001,3101,600655
2016-08-011,2851,2951,2851,295300647.50
2016-07-291,2961,2961,2961,296100648
2016-07-281,2991,3001,2851,3001,600650
2016-07-271,2901,2901,2901,290500645
2016-07-261,2811,2821,2811,282400641
2016-07-251,3071,3081,2971,2982,700649
2016-07-221,2921,2981,2921,298400649
2016-07-211,2771,2951,2701,2901,100645
2016-07-201,3001,3061,3001,3001,400650
2016-07-191,2761,2951,2761,2951,000647.50
2016-07-151,3051,3101,2621,2757,300637.50
2016-07-141,2501,2501,2351,24510,000622.50
2016-07-131,2401,2401,2401,2407,400620
2016-07-121,2201,2401,2111,2403,600620
2016-07-111,2001,2201,2001,220500610
2016-07-081,2271,2271,1891,2001,800600
2016-07-061,2301,2301,1921,1992,000599.50
2016-07-051,2011,2011,2011,201100600.50
2016-07-041,1931,2201,1931,2202,400610
2016-07-011,2201,2401,2201,2201,100610
2016-06-301,2201,2401,2191,2201,700610
2016-06-291,2201,2301,2201,223500611.50
2016-06-281,2001,2201,2001,2201,000610
2016-06-271,1731,2001,1671,2002,900600
2016-06-241,2501,2501,1671,1679,100583.50
2016-06-231,2501,2501,2501,250300625
2016-06-221,2491,2491,2461,246200623
2016-06-211,2341,2601,2301,2503,500625
2016-06-201,2331,2501,2331,2502,000625
2016-06-171,2331,2451,2331,245400622.50
2016-06-161,2591,2591,2301,2332,400616.50
2016-06-151,2521,2601,2411,2593,100629.50
2016-06-141,2731,2731,2601,2601,200630
2016-06-131,2991,2991,2651,2783,700639
2016-06-101,3151,3151,2971,3004,100650
2016-06-091,3081,3191,2911,3152,900657.50
2016-06-081,3061,3151,2961,3071,900653.50
2016-06-071,3021,3121,3001,3122,400656
2016-06-061,2811,3091,2721,3092,000654.50
2016-06-031,2961,3021,2961,3022,200651
2016-06-021,2931,2981,2851,297600648.50
2016-06-011,2701,2841,2701,2801,600640
2016-05-311,2701,2711,2701,2701,400635
2016-05-301,2701,2801,2701,270800635
2016-05-271,2701,2851,2701,2711,100635.50
2016-05-261,2711,2961,2701,270700635
2016-05-251,2981,2991,2691,2702,600635
2016-05-241,2631,2681,2551,2681,500634
2016-05-231,2881,2881,2221,25611,600628
2016-05-201,2841,2981,2831,2882,000644
2016-05-191,3001,3031,2801,3002,900650
2016-05-181,2981,3091,2711,3003,300650
2016-05-171,2771,2901,2771,2891,400644.50
2016-05-161,2711,2911,2701,2751,300637.50
2016-05-131,2991,2991,2701,2902,500645
2016-05-121,2761,2991,2761,2992,400649.50
2016-05-111,3101,3171,2721,2776,800638.50
2016-05-101,2911,2991,2841,2994,100649.50
2016-05-091,2901,2901,2841,2903,300645
2016-05-061,2791,2981,2771,2971,700648.50
2016-05-021,2401,3051,2391,2606,300630
2016-04-281,2881,2891,2701,2708,700635
2016-04-271,3001,3141,2761,2845,400642
2016-04-261,2771,3001,2591,29024,500645
2016-04-251,3961,3961,3771,38010,600690
2016-04-221,3791,3801,3611,3736,000686.50
2016-04-211,3991,3991,3801,3966,400698
2016-04-201,3841,4101,3841,3985,900699
2016-04-191,4351,4351,3231,4077,900703.50
2016-04-181,3781,4411,3781,42423,700712
2016-04-151,3471,3531,3411,3487,800674
2016-04-141,3351,3451,3261,3456,200672.50
2016-04-131,3211,3341,3201,3345,300667
2016-04-121,3201,3281,3201,3213,400660.50
2016-04-111,3231,3231,3151,3203,100660
2016-04-081,3151,3291,3001,3055,800652.50
2016-04-071,3151,3301,3081,3272,300663.50
2016-04-061,3001,3161,2801,3155,200657.50
2016-04-051,3331,3331,3001,3204,200660
2016-04-041,3061,3341,3061,3342,300667
2016-04-011,3601,3601,3041,3046,300652
2016-03-311,3741,3751,3601,3602,500680
2016-03-301,3651,3751,3461,3725,300686
2016-03-291,2961,3461,2961,3468,100673
2016-03-281,2901,2951,2901,2921,000646
2016-03-251,2971,2981,2811,2883,400644
2016-03-241,2641,2891,2641,2891,500644.50
2016-03-231,2531,2651,2531,255900627.50
2016-03-221,2561,2611,2401,2421,500621
2016-03-181,2771,2771,2481,248900624
2016-03-171,2801,2801,2801,2801,100640
2016-03-161,2551,2551,2501,250500625
2016-03-151,2481,2701,2481,2502,400625
2016-03-141,1801,2381,1801,2302,500615
2016-03-111,1511,1921,1461,1795,100589.50
2016-03-101,1301,1351,1301,1351,300567.50
2016-03-091,1261,1261,1251,125300562.50
2016-03-081,1271,1291,1261,128800564
2016-03-071,1291,1301,1261,1291,200564.50
2016-03-041,1271,1451,1221,1252,400562.50
2016-03-031,1351,1501,1301,1301,500565
2016-03-021,1421,1421,1381,1382,500569
2016-03-011,1361,1391,1281,1389,100569
2016-02-291,1441,1561,1341,1492,100574.50
2016-02-261,1301,1451,1301,1451,300572.50
2016-02-251,1351,1521,1231,1453,200572.50
2016-02-241,1151,1231,1111,123700561.50
2016-02-231,1051,1221,1051,1221,000561
2016-02-221,1101,1101,1041,105800552.50
2016-02-191,1041,1061,0901,1002,900550
2016-02-181,0951,1041,0951,1041,100552
2016-02-171,1021,1051,0901,0912,800545.50
2016-02-161,1031,1331,1031,1167,800558
2016-02-151,1121,1421,0971,10328,300551.50
2016-02-121,1401,1401,1001,11510,700557.50
2016-02-101,1901,1901,1481,1753,200587.50
2016-02-091,1961,1961,1651,1901,600595
2016-02-081,1821,1921,1711,1922,100596
2016-02-051,1921,1921,1821,1921,000596
2016-02-041,2051,2051,1891,190600595
2016-02-031,1921,2051,1901,2051,000602.50
2016-02-021,2241,2241,1951,205900602.50
2016-02-011,2241,2401,1901,2233,900611.50
2016-01-291,2241,2241,2001,2153,100607.50
2016-01-281,2251,2251,2231,225700612.50
2016-01-271,1951,2201,1951,218800609
2016-01-261,2001,2041,1871,195600597.50
2016-01-251,2101,2341,1601,2344,900617
2016-01-221,1431,1801,1431,1802,400590
2016-01-211,1611,1981,1431,1433,300571.50
2016-01-201,2151,2221,1611,1618,000580.50
2016-01-191,2241,2241,2151,2202,100610
2016-01-181,2311,2311,2101,2246,500612
2016-01-151,2511,2591,2411,2533,200626.50
2016-01-141,2601,2601,2341,2602,500630
2016-01-131,2451,2691,2451,2691,500634.50
2016-01-121,2601,2761,2371,2455,900622.50
2016-01-081,2751,2771,2671,26713,300633.50
2016-01-071,2861,2981,2801,2893,900644.50
2016-01-061,3041,3041,2941,296400648
2016-01-051,3031,3051,2901,3042,200652
2016-01-041,2981,3001,2981,3001,600650

分割・併合履歴 ： [2018-10-29]1株→2株