7533 (株)グリーンクロスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	988	999	981	981	2,700	981
2018-12-27	1,050	1,050	990	1,001	1,600	1,001
2018-12-26	1,020	1,020	945	1,000	5,700	1,000
2018-12-25	1,000	1,035	980	1,035	8,100	1,035
2018-12-21	1,052	1,052	990	1,040	6,100	1,040
2018-12-20	1,091	1,095	1,068	1,068	2,000	1,068
2018-12-19	1,081	1,100	1,081	1,100	1,300	1,100
2018-12-18	-	-	-	1,118	-	1,118
2018-12-17	1,149	1,154	1,112	1,118	11,900	1,118
2018-12-14	1,096	1,101	1,096	1,101	1,100	1,101
2018-12-13	1,075	1,113	1,075	1,096	1,500	1,096
2018-12-12	1,060	1,095	1,055	1,080	2,000	1,080
2018-12-11	1,120	1,121	1,030	1,057	15,500	1,057
2018-12-10	1,120	1,120	1,115	1,115	1,600	1,115
2018-12-07	1,119	1,153	1,106	1,150	2,900	1,150
2018-12-06	1,125	1,125	1,111	1,111	2,300	1,111
2018-12-05	1,128	1,133	1,126	1,126	2,000	1,126
2018-12-04	1,125	1,128	1,120	1,128	1,000	1,128
2018-12-03	1,131	1,132	1,130	1,130	1,700	1,130
2018-11-30	1,128	1,131	1,115	1,131	2,100	1,131
2018-11-29	1,123	1,130	1,122	1,126	2,600	1,126
2018-11-28	1,128	1,128	1,123	1,123	300	1,123
2018-11-27	1,125	1,126	1,125	1,126	1,200	1,126
2018-11-26	1,100	1,128	1,100	1,126	6,500	1,126
2018-11-22	1,110	1,128	1,110	1,123	1,300	1,123
2018-11-21	1,108	1,110	1,107	1,110	1,200	1,110
2018-11-20	1,120	1,129	1,112	1,112	2,300	1,112
2018-11-19	1,135	1,135	1,125	1,125	2,100	1,125
2018-11-16	1,130	1,150	1,130	1,131	2,200	1,131
2018-11-15	1,149	1,149	1,126	1,130	400	1,130
2018-11-14	1,150	1,155	1,150	1,150	700	1,150
2018-11-13	1,152	1,152	1,147	1,150	900	1,150
2018-11-12	1,153	1,153	1,153	1,153	400	1,153
2018-11-09	1,164	1,164	1,152	1,152	400	1,152
2018-11-08	1,142	1,155	1,142	1,155	1,600	1,155
2018-11-07	1,141	1,141	1,140	1,141	1,200	1,141
2018-11-06	1,143	1,159	1,143	1,159	300	1,159
2018-11-05	1,145	1,160	1,128	1,128	700	1,128
2018-11-02	1,124	1,155	1,124	1,126	1,600	1,126
2018-11-01	1,126	1,126	1,120	1,124	1,300	1,124
2018-10-31	1,114	1,135	1,114	1,135	1,500	1,135
2018-10-30	1,105	1,113	1,105	1,113	7,900	1,113
2018-10-29	1,155	1,155	1,131	1,135	3,300	1,135
2018-10-26	2,340	2,340	2,310	2,314	2,300	1,157
2018-10-25	2,336	2,340	2,325	2,340	4,300	1,170
2018-10-24	2,340	2,343	2,340	2,343	1,000	1,171.50
2018-10-23	2,329	2,339	2,321	2,339	800	1,169.50
2018-10-22	2,310	2,320	2,310	2,320	2,000	1,160
2018-10-19	2,302	2,330	2,301	2,310	4,300	1,155
2018-10-18	2,336	2,342	2,300	2,300	4,300	1,150
2018-10-17	2,335	2,349	2,335	2,336	3,400	1,168
2018-10-16	2,337	2,340	2,305	2,340	2,700	1,170
2018-10-15	2,338	2,340	2,301	2,308	1,100	1,154
2018-10-12	2,292	2,344	2,280	2,344	5,100	1,172
2018-10-11	2,295	2,327	2,282	2,300	3,800	1,150
2018-10-10	2,349	2,351	2,321	2,351	2,500	1,175.50
2018-10-09	2,330	2,349	2,299	2,349	2,800	1,174.50
2018-10-05	2,360	2,360	2,332	2,350	1,000	1,175
2018-10-04	2,316	2,349	2,316	2,330	2,300	1,165
2018-10-03	2,348	2,352	2,316	2,316	2,800	1,158
2018-10-02	2,355	2,355	2,349	2,350	600	1,175
2018-10-01	2,357	2,357	2,335	2,335	2,000	1,167.50
2018-09-28	2,360	2,363	2,356	2,357	1,400	1,178.50
2018-09-27	2,348	2,365	2,348	2,365	1,500	1,182.50
2018-09-26	2,347	2,350	2,318	2,350	800	1,175
2018-09-25	2,329	2,339	2,301	2,339	2,600	1,169.50
2018-09-21	2,296	2,310	2,296	2,305	1,000	1,152.50
2018-09-20	2,284	2,300	2,284	2,300	1,100	1,150
2018-09-19	2,261	2,330	2,261	2,300	4,900	1,150
2018-09-18	2,273	2,342	2,273	2,342	2,500	1,171
2018-09-14	2,250	2,271	2,250	2,270	1,800	1,135
2018-09-13	2,248	2,342	2,242	2,268	4,900	1,134
2018-09-12	2,355	2,357	2,222	2,300	11,700	1,150
2018-09-11	-	-	-	2,160	-	1,080
2018-09-10	2,160	2,160	2,160	2,160	500	1,080
2018-09-07	2,174	2,174	2,174	2,174	100	1,087
2018-09-06	2,153	2,153	2,153	2,153	100	1,076.50
2018-09-05	2,151	2,151	2,151	2,151	200	1,075.50
2018-09-04	-	-	-	2,151	-	1,075.50
2018-09-03	2,148	2,155	2,148	2,151	400	1,075.50
2018-08-31	-	-	-	2,198	-	1,099
2018-08-30	-	-	-	2,198	-	1,099
2018-08-29	2,205	2,205	2,148	2,198	1,200	1,099
2018-08-28	-	-	-	2,297	-	1,148.50
2018-08-27	2,240	2,297	2,203	2,297	1,900	1,148.50
2018-08-24	2,185	2,200	2,185	2,200	1,400	1,100
2018-08-23	2,139	2,179	2,139	2,179	1,500	1,089.50
2018-08-22	2,100	2,100	2,100	2,100	1,000	1,050
2018-08-21	2,118	2,139	2,118	2,139	300	1,069.50
2018-08-20	2,136	2,136	2,102	2,118	900	1,059
2018-08-17	2,162	2,162	2,115	2,115	400	1,057.50
2018-08-16	2,100	2,120	2,100	2,120	400	1,060
2018-08-15	2,102	2,121	2,095	2,095	1,200	1,047.50
2018-08-14	2,157	2,157	2,083	2,100	1,500	1,050
2018-08-13	2,111	2,180	2,081	2,180	2,200	1,090
2018-08-10	2,123	2,123	2,123	2,123	300	1,061.50
2018-08-09	2,137	2,137	2,137	2,137	100	1,068.50
2018-08-08	-	-	-	2,150	-	1,075
2018-08-07	2,150	2,150	2,150	2,150	100	1,075
2018-08-06	2,156	2,156	2,156	2,156	200	1,078
2018-08-03	2,150	2,166	2,150	2,166	200	1,083
2018-08-02	2,198	2,198	2,198	2,198	100	1,099
2018-08-01	2,155	2,155	2,155	2,155	100	1,077.50
2018-07-31	2,155	2,155	2,155	2,155	100	1,077.50
2018-07-30	2,200	2,200	2,130	2,170	3,700	1,085
2018-07-27	2,219	2,220	2,219	2,220	1,700	1,110
2018-07-26	2,181	2,220	2,173	2,220	1,500	1,110
2018-07-25	2,298	2,298	2,250	2,250	9,600	1,125
2018-07-24	2,184	2,184	2,184	2,184	600	1,092
2018-07-23	2,186	2,186	2,171	2,186	500	1,093
2018-07-20	2,186	2,186	2,175	2,186	400	1,093
2018-07-19	2,210	2,210	2,188	2,188	2,000	1,094
2018-07-18	2,250	2,250	2,211	2,211	400	1,105.50
2018-07-17	2,260	2,264	2,260	2,264	900	1,132
2018-07-13	2,246	2,300	2,200	2,265	8,100	1,132.50
2018-07-12	2,138	2,148	2,138	2,145	600	1,072.50
2018-07-11	2,100	2,148	2,100	2,138	900	1,069
2018-07-10	2,100	2,120	2,100	2,120	2,100	1,060
2018-07-09	2,050	2,120	2,050	2,052	3,800	1,026
2018-07-06	2,085	2,085	2,050	2,080	400	1,040
2018-07-05	2,051	2,100	2,012	2,085	1,100	1,042.50
2018-07-04	2,051	2,051	2,051	2,051	600	1,025.50
2018-07-03	2,110	2,125	2,050	2,075	3,900	1,037.50
2018-07-02	2,120	2,150	2,105	2,105	2,900	1,052.50
2018-06-29	2,200	2,200	2,161	2,200	1,500	1,100
2018-06-28	2,200	2,200	2,190	2,200	400	1,100
2018-06-27	2,248	2,248	2,200	2,200	1,400	1,100
2018-06-26	2,248	2,248	2,248	2,248	300	1,124
2018-06-25	2,262	2,269	2,262	2,269	1,700	1,134.50
2018-06-22	2,229	2,248	2,229	2,248	300	1,124
2018-06-21	2,208	2,249	2,208	2,230	1,500	1,115
2018-06-20	2,250	2,250	2,232	2,232	500	1,116
2018-06-19	2,249	2,250	2,249	2,250	800	1,125
2018-06-18	2,230	2,248	2,200	2,243	7,300	1,121.50
2018-06-15	2,250	2,250	2,250	2,250	300	1,125
2018-06-14	2,250	2,250	2,250	2,250	300	1,125
2018-06-13	2,270	2,279	2,226	2,250	2,500	1,125
2018-06-12	2,278	2,280	2,278	2,280	400	1,140
2018-06-11	2,253	2,278	2,253	2,278	400	1,139
2018-06-08	2,253	2,253	2,245	2,245	300	1,122.50
2018-06-07	2,280	2,280	2,253	2,253	300	1,126.50
2018-06-06	2,270	2,280	2,270	2,280	700	1,140
2018-06-05	2,250	2,270	2,250	2,270	600	1,135
2018-06-04	2,275	2,275	2,235	2,235	800	1,117.50
2018-06-01	2,245	2,245	2,237	2,237	600	1,118.50
2018-05-31	2,270	2,270	2,270	2,270	100	1,135
2018-05-30	2,280	2,280	2,251	2,251	700	1,125.50
2018-05-29	2,280	2,280	2,280	2,280	200	1,140
2018-05-28	2,295	2,318	2,295	2,300	600	1,150
2018-05-25	2,295	2,295	2,294	2,295	1,600	1,147.50
2018-05-24	2,280	2,280	2,260	2,260	600	1,130
2018-05-23	2,280	2,280	2,270	2,279	300	1,139.50
2018-05-22	2,279	2,280	2,251	2,251	1,300	1,125.50
2018-05-21	-	-	-	2,279	-	1,139.50
2018-05-18	2,279	2,279	2,279	2,279	500	1,139.50
2018-05-17	2,235	2,235	2,216	2,216	600	1,108
2018-05-16	2,250	2,250	2,230	2,250	500	1,125
2018-05-15	2,236	2,250	2,231	2,250	500	1,125
2018-05-14	2,250	2,250	2,231	2,231	500	1,115.50
2018-05-11	2,240	2,242	2,240	2,240	800	1,120
2018-05-10	2,250	2,270	2,250	2,250	700	1,125
2018-05-09	2,250	2,250	2,237	2,250	300	1,125
2018-05-08	2,250	2,250	2,250	2,250	200	1,125
2018-05-07	2,230	2,252	2,222	2,223	1,000	1,111.50
2018-05-02	2,232	2,232	2,230	2,230	1,200	1,115
2018-05-01	2,278	2,289	2,231	2,232	1,500	1,116
2018-04-27	2,270	2,270	2,260	2,261	1,500	1,130.50
2018-04-26	2,275	2,298	2,257	2,298	5,900	1,149
2018-04-25	2,304	2,304	2,252	2,275	5,700	1,137.50
2018-04-24	2,306	2,348	2,306	2,329	6,600	1,164.50
2018-04-23	2,301	2,320	2,301	2,320	1,500	1,160
2018-04-20	2,303	2,358	2,303	2,318	1,700	1,159
2018-04-19	2,350	2,350	2,280	2,280	4,500	1,140
2018-04-18	2,347	2,357	2,347	2,350	1,100	1,175
2018-04-17	2,327	2,327	2,326	2,326	1,600	1,163
2018-04-16	2,376	2,376	2,326	2,326	500	1,163
2018-04-13	2,369	2,376	2,360	2,376	1,800	1,188
2018-04-12	2,358	2,369	2,350	2,369	800	1,184.50
2018-04-11	2,348	2,358	2,348	2,358	1,900	1,179
2018-04-10	2,315	2,321	2,315	2,321	500	1,160.50
2018-04-09	2,303	2,339	2,301	2,313	1,500	1,156.50
2018-04-06	2,300	2,350	2,300	2,350	900	1,175
2018-04-05	2,288	2,341	2,280	2,300	1,600	1,150
2018-04-04	2,270	2,280	2,250	2,280	900	1,140
2018-04-03	2,270	2,270	2,270	2,270	500	1,135
2018-03-30	2,270	2,270	2,270	2,270	900	1,135
2018-03-29	2,229	2,270	2,210	2,270	1,800	1,135
2018-03-28	2,280	2,280	2,210	2,279	700	1,139.50
2018-03-27	2,225	2,225	2,225	2,225	100	1,112.50
2018-03-26	2,325	2,326	2,202	2,202	4,000	1,101
2018-03-23	2,240	2,250	2,225	2,225	800	1,112.50
2018-03-22	2,232	2,250	2,228	2,250	400	1,125
2018-03-20	2,265	2,272	2,246	2,250	1,000	1,125
2018-03-19	2,270	2,270	2,269	2,269	300	1,134.50
2018-03-16	2,257	2,257	2,250	2,250	300	1,125
2018-03-14	2,227	2,227	2,227	2,227	400	1,113.50
2018-03-13	2,230	2,259	2,223	2,226	400	1,113
2018-03-12	2,253	2,253	2,221	2,221	500	1,110.50
2018-03-09	2,250	2,253	2,249	2,253	600	1,126.50
2018-03-08	2,250	2,250	2,250	2,250	400	1,125
2018-03-07	2,210	2,250	2,210	2,250	1,300	1,125
2018-03-06	2,215	2,239	2,215	2,230	600	1,115
2018-03-05	2,230	2,240	2,210	2,240	1,600	1,120
2018-03-02	2,202	2,240	2,202	2,240	200	1,120
2018-03-01	2,250	2,250	2,250	2,250	1,200	1,125
2018-02-28	2,250	2,250	2,250	2,250	100	1,125
2018-02-27	2,242	2,290	2,242	2,290	1,100	1,145
2018-02-26	2,241	2,250	2,241	2,250	2,200	1,125
2018-02-23	2,230	2,250	2,191	2,191	1,100	1,095.50
2018-02-22	2,218	2,220	2,218	2,220	300	1,110
2018-02-21	2,191	2,210	2,191	2,210	500	1,105
2018-02-20	2,220	2,220	2,191	2,191	200	1,095.50
2018-02-19	2,180	2,220	2,180	2,220	500	1,110
2018-02-16	2,212	2,220	2,212	2,218	300	1,109
2018-02-15	2,162	2,162	2,161	2,162	300	1,081
2018-02-14	2,230	2,239	2,160	2,160	1,700	1,080
2018-02-13	2,200	2,200	2,165	2,180	800	1,090
2018-02-09	2,201	2,201	2,170	2,170	2,200	1,085
2018-02-08	2,228	2,228	2,201	2,202	1,700	1,101
2018-02-07	2,225	2,298	2,198	2,198	5,100	1,099
2018-02-06	2,250	2,250	2,200	2,200	7,300	1,100
2018-02-05	2,313	2,321	2,311	2,318	1,600	1,159
2018-02-02	2,350	2,350	2,314	2,345	1,500	1,172.50
2018-02-01	2,312	2,345	2,312	2,345	1,100	1,172.50
2018-01-31	2,311	2,312	2,311	2,311	500	1,155.50
2018-01-30	2,351	2,351	2,321	2,321	1,500	1,160.50
2018-01-29	2,360	2,365	2,351	2,351	600	1,175.50
2018-01-26	2,311	2,327	2,311	2,327	400	1,163.50
2018-01-25	2,390	2,393	2,350	2,350	1,700	1,175
2018-01-24	2,298	2,340	2,298	2,340	900	1,170
2018-01-23	2,265	2,285	2,265	2,285	600	1,142.50
2018-01-22	2,255	2,265	2,255	2,265	400	1,132.50
2018-01-19	2,280	2,280	2,250	2,250	1,700	1,125
2018-01-18	2,250	2,276	2,250	2,276	400	1,138
2018-01-17	2,250	2,250	2,249	2,249	500	1,124.50
2018-01-16	2,250	2,260	2,248	2,260	600	1,130
2018-01-15	2,250	2,250	2,248	2,248	500	1,124
2018-01-12	2,332	2,332	2,180	2,248	4,800	1,124
2018-01-11	2,375	2,375	2,282	2,282	3,300	1,141
2018-01-10	2,389	2,394	2,356	2,356	1,000	1,178
2018-01-09	2,299	2,389	2,299	2,389	2,000	1,194.50
2018-01-05	2,250	2,299	2,250	2,298	1,700	1,149
2018-01-04	2,250	2,250	2,212	2,250	2,000	1,125

分割・併合履歴： [2018-10-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7533 (株)グリーンクロス の時系列データ [2018年度]

7533 (株)グリーンクロスの時系列データ [2018年度]