7533 (株)グリーンクロスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	952	953	952	952	300	952
2021-12-29	955	955	951	952	700	952
2021-12-28	956	956	950	950	700	950
2021-12-27	957	958	952	958	5,600	958
2021-12-24	958	958	951	956	1,200	956
2021-12-23	953	953	951	951	700	951
2021-12-22	957	957	953	955	600	955
2021-12-21	954	954	953	953	600	953
2021-12-20	956	956	956	956	500	956
2021-12-17	956	956	956	956	200	956
2021-12-16	957	960	947	947	17,700	947
2021-12-15	954	954	947	947	500	947
2021-12-14	955	955	946	950	2,200	950
2021-12-13	956	956	947	951	1,700	951
2021-12-10	945	950	944	944	4,200	944
2021-12-09	948	948	944	945	700	945
2021-12-08	937	942	937	942	900	942
2021-12-07	926	937	922	936	1,200	936
2021-12-06	927	927	923	926	800	926
2021-12-03	948	948	912	912	4,400	912
2021-12-02	950	950	935	935	1,900	935
2021-12-01	950	950	950	950	100	950
2021-11-30	-	-	-	950	-	950
2021-11-29	937	950	937	950	1,200	950
2021-11-26	942	949	938	938	2,400	938
2021-11-25	960	960	950	950	5,900	950
2021-11-24	958	959	945	950	4,900	950
2021-11-22	960	960	960	960	1,100	960
2021-11-19	956	962	956	962	1,000	962
2021-11-18	953	956	953	953	900	953
2021-11-17	956	956	953	953	1,000	953
2021-11-16	954	954	954	954	400	954
2021-11-15	950	950	950	950	100	950
2021-11-12	951	951	950	950	900	950
2021-11-11	955	955	950	951	1,300	951
2021-11-10	961	962	955	955	3,600	955
2021-11-09	960	965	960	961	1,800	961
2021-11-08	968	968	962	968	1,300	968
2021-11-05	966	967	966	966	300	966
2021-11-04	964	966	964	966	600	966
2021-11-02	967	968	964	964	1,700	964
2021-11-01	970	970	966	968	1,800	968
2021-10-29	968	972	967	972	900	972
2021-10-28	972	972	970	970	1,800	970
2021-10-27	979	983	979	983	2,300	983
2021-10-26	978	980	976	980	1,500	980
2021-10-25	980	983	977	979	5,900	979
2021-10-22	977	978	973	977	1,400	977
2021-10-21	979	981	976	977	1,800	977
2021-10-20	976	976	974	976	1,900	976
2021-10-19	976	976	975	975	200	975
2021-10-18	976	976	975	976	1,000	976
2021-10-15	974	976	974	975	50,500	975
2021-10-14	965	975	965	974	900	974
2021-10-13	966	966	965	965	300	965
2021-10-12	966	966	966	966	600	966
2021-10-11	966	967	965	967	1,300	967
2021-10-08	970	970	969	969	600	969
2021-10-07	966	970	966	970	1,000	970
2021-10-06	970	971	965	966	2,400	966
2021-10-05	970	978	970	978	1,900	978
2021-10-04	978	978	976	978	1,000	978
2021-10-01	981	981	978	978	1,100	978
2021-09-30	978	982	978	981	800	981
2021-09-29	979	979	977	978	700	978
2021-09-28	-	-	-	980	-	980
2021-09-27	981	985	980	980	6,100	980
2021-09-24	973	979	972	979	1,800	979
2021-09-22	972	972	972	972	600	972
2021-09-21	979	980	979	980	900	980
2021-09-17	977	979	976	979	1,100	979
2021-09-16	979	981	970	976	3,500	976
2021-09-15	985	985	980	983	1,700	983
2021-09-14	978	985	978	985	5,600	985
2021-09-13	973	973	973	973	600	973
2021-09-10	965	978	965	978	700	978
2021-09-09	970	973	960	965	4,600	965
2021-09-08	976	976	976	976	600	976
2021-09-07	975	986	975	976	2,100	976
2021-09-06	987	987	984	986	500	986
2021-09-03	984	984	983	983	500	983
2021-09-02	989	989	976	977	1,700	977
2021-09-01	987	987	976	979	1,900	979
2021-08-31	978	987	978	987	1,700	987
2021-08-30	983	983	983	983	100	983
2021-08-27	986	986	982	982	300	982
2021-08-26	989	989	986	986	500	986
2021-08-25	994	995	980	980	6,300	980
2021-08-24	983	994	983	994	2,300	994
2021-08-23	983	983	982	983	3,300	983
2021-08-20	983	983	981	982	2,900	982
2021-08-19	983	983	983	983	200	983
2021-08-18	985	985	985	985	100	985
2021-08-17	995	995	977	984	900	984
2021-08-16	985	995	977	995	1,900	995
2021-08-13	983	983	976	976	500	976
2021-08-12	983	983	983	983	100	983
2021-08-11	983	983	983	983	400	983
2021-08-10	982	983	982	983	500	983
2021-08-06	976	976	976	976	200	976
2021-08-05	976	976	976	976	200	976
2021-08-04	982	983	976	976	2,000	976
2021-08-03	984	984	984	984	300	984
2021-08-02	974	984	974	984	500	984
2021-07-30	990	990	978	978	3,100	978
2021-07-29	990	990	990	990	600	990
2021-07-28	983	994	983	993	1,100	993
2021-07-27	1,013	1,013	995	995	1,300	995
2021-07-26	1,030	1,030	1,014	1,014	26,400	1,014
2021-07-21	993	999	991	999	2,600	999
2021-07-20	997	1,000	997	998	5,200	998
2021-07-19	991	992	990	991	1,500	991
2021-07-16	985	994	985	993	1,900	993
2021-07-15	995	995	985	985	40,400	985
2021-07-14	978	978	971	978	1,800	978
2021-07-13	974	974	964	974	1,200	974
2021-07-12	975	975	963	968	1,800	968
2021-07-09	970	970	963	963	8,100	963
2021-07-08	961	977	961	970	3,800	970
2021-07-07	968	968	960	960	1,100	960
2021-07-06	976	976	960	960	5,200	960
2021-07-05	975	975	970	970	1,400	970
2021-07-02	976	980	971	976	1,900	976
2021-07-01	978	978	977	977	600	977
2021-06-30	975	977	975	977	600	977
2021-06-29	975	975	975	975	400	975
2021-06-28	966	968	965	967	1,200	967
2021-06-25	975	977	975	976	5,800	976
2021-06-24	966	972	966	972	1,400	972
2021-06-23	966	966	966	966	300	966
2021-06-22	966	966	961	966	2,000	966
2021-06-21	966	966	959	959	500	959
2021-06-18	964	966	953	953	2,900	953
2021-06-17	968	968	963	964	600	964
2021-06-16	960	970	960	964	1,400	964
2021-06-15	966	966	958	958	1,300	958
2021-06-14	970	973	962	973	1,000	973
2021-06-11	973	973	960	960	7,300	960
2021-06-10	956	969	956	969	700	969
2021-06-09	965	965	956	956	1,300	956
2021-06-08	955	965	955	965	1,600	965
2021-06-07	958	958	957	957	900	957
2021-06-04	960	960	958	958	700	958
2021-06-03	960	960	960	960	200	960
2021-06-02	949	960	949	960	800	960
2021-06-01	955	965	940	947	3,200	947
2021-05-31	959	963	959	961	600	961
2021-05-28	959	961	959	959	900	959
2021-05-27	956	957	955	957	700	957
2021-05-26	956	958	956	958	500	958
2021-05-25	974	975	956	956	6,000	956
2021-05-24	955	958	953	958	2,400	958
2021-05-21	954	954	953	954	1,000	954
2021-05-20	947	952	945	952	900	952
2021-05-19	947	947	947	947	400	947
2021-05-18	947	947	947	947	500	947
2021-05-17	946	949	946	947	700	947
2021-05-14	946	946	946	946	700	946
2021-05-13	950	950	946	946	2,900	946
2021-05-12	955	955	952	952	1,900	952
2021-05-11	958	958	955	955	900	955
2021-05-10	960	961	955	958	1,100	958
2021-05-07	960	961	960	961	500	961
2021-05-06	960	960	954	960	1,100	960
2021-04-30	959	966	956	960	1,300	960
2021-04-28	943	961	939	960	17,300	960
2021-04-27	992	1,044	982	1,000	13,500	1,000
2021-04-26	992	994	988	990	6,900	990
2021-04-23	982	991	978	988	11,400	988
2021-04-22	980	993	980	993	2,300	993
2021-04-21	985	988	971	971	7,800	971
2021-04-20	1,000	1,000	993	994	3,600	994
2021-04-19	999	1,000	997	1,000	1,700	1,000
2021-04-16	1,000	1,000	995	1,000	900	1,000
2021-04-15	993	1,000	993	1,000	600	1,000
2021-04-14	998	999	993	993	1,100	993
2021-04-13	980	1,000	980	1,000	2,000	1,000
2021-04-12	1,002	1,005	975	980	6,700	980
2021-04-09	1,009	1,009	1,000	1,002	1,100	1,002
2021-04-08	1,013	1,013	1,000	1,009	2,000	1,009
2021-04-07	1,002	1,016	1,000	1,016	2,200	1,016
2021-04-06	1,002	1,019	1,001	1,001	2,400	1,001
2021-04-05	1,003	1,005	1,000	1,000	1,400	1,000
2021-04-02	1,006	1,006	998	1,003	1,100	1,003
2021-04-01	1,008	1,009	1,006	1,006	600	1,006
2021-03-31	996	1,008	996	1,008	2,600	1,008
2021-03-30	1,005	1,006	1,003	1,003	1,000	1,003
2021-03-29	1,010	1,025	1,001	1,005	6,100	1,005
2021-03-26	990	1,001	990	1,001	700	1,001
2021-03-25	1,000	1,008	988	990	8,000	990
2021-03-24	990	994	990	994	1,200	994
2021-03-23	990	994	990	991	1,100	991
2021-03-22	988	994	986	993	2,800	993
2021-03-19	985	992	983	983	3,500	983
2021-03-18	981	985	981	985	2,100	985
2021-03-17	978	981	978	981	1,900	981
2021-03-16	976	978	976	978	500	978
2021-03-15	973	976	971	976	3,600	976
2021-03-12	974	974	973	973	1,100	973
2021-03-11	973	979	973	974	900	974
2021-03-10	980	985	971	971	1,700	971
2021-03-09	967	980	967	980	21,000	980
2021-03-08	970	977	965	966	1,300	966
2021-03-05	968	970	965	970	1,700	970
2021-03-04	965	979	963	977	2,400	977
2021-03-03	966	980	966	980	3,200	980
2021-03-02	982	982	958	979	9,000	979
2021-03-01	970	979	968	979	1,900	979
2021-02-26	968	982	963	969	2,200	969
2021-02-25	977	978	967	968	6,900	968
2021-02-24	963	964	961	963	1,200	963
2021-02-22	959	960	956	960	2,400	960
2021-02-19	954	960	952	954	4,700	954
2021-02-18	950	950	949	950	500	950
2021-02-17	950	950	948	948	1,500	948
2021-02-16	951	951	950	950	1,700	950
2021-02-15	953	956	951	951	1,400	951
2021-02-12	950	953	950	953	300	953
2021-02-10	948	960	948	948	3,600	948
2021-02-09	948	948	948	948	400	948
2021-02-08	950	950	947	948	2,400	948
2021-02-05	950	954	946	950	1,600	950
2021-02-04	950	952	950	950	500	950
2021-02-03	947	949	947	947	1,400	947
2021-02-02	950	952	942	952	2,100	952
2021-02-01	949	950	949	950	600	950
2021-01-29	958	959	953	953	1,100	953
2021-01-28	959	959	954	954	900	954
2021-01-27	956	959	956	959	1,400	959
2021-01-26	960	960	956	956	1,900	956
2021-01-25	960	960	956	960	7,400	960
2021-01-22	956	956	952	956	700	956
2021-01-21	959	959	955	959	2,000	959
2021-01-20	957	959	955	959	1,800	959
2021-01-19	950	956	950	956	1,200	956
2021-01-18	952	952	948	950	1,500	950
2021-01-15	952	952	952	952	500	952
2021-01-14	954	954	952	952	500	952
2021-01-13	953	954	950	954	1,200	954
2021-01-12	953	953	953	953	1,300	953
2021-01-08	950	950	948	948	600	948
2021-01-07	944	946	942	946	1,300	946
2021-01-06	943	944	943	944	900	944
2021-01-05	950	950	943	944	400	944
2021-01-04	942	950	940	950	1,300	950

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 [2021年度]

7533 (株)グリーンクロスの時系列データ [2021年度]