9212 Green Earth Institute(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	441	454	438	438	81,200	438
2022-12-29	421	447	421	446	147,100	446
2022-12-28	435	440	421	421	184,900	421
2022-12-27	440	455	438	439	200,000	439
2022-12-26	434	443	422	432	152,500	432
2022-12-23	431	435	414	427	245,100	427
2022-12-22	465	468	432	435	444,700	435
2022-12-21	455	513	440	472	1,882,900	472
2022-12-20	465	470	427	434	354,900	434
2022-12-19	483	485	467	470	135,100	470
2022-12-16	496	503	486	486	140,800	486
2022-12-15	522	522	500	507	162,200	507
2022-12-14	489	506	487	502	193,100	502
2022-12-13	488	489	482	483	80,200	483
2022-12-12	477	494	477	488	113,500	488
2022-12-09	467	495	464	483	279,500	483
2022-12-08	468	468	449	460	200,800	460
2022-12-07	463	477	462	468	142,900	468
2022-12-06	501	502	469	471	463,800	471
2022-12-05	527	528	504	505	266,400	505
2022-12-02	515	539	511	532	337,200	532
2022-12-01	524	533	509	511	312,500	511
2022-11-30	512	519	500	515	188,500	515
2022-11-29	505	510	492	503	340,800	503
2022-11-28	510	523	506	510	115,600	510
2022-11-25	510	517	505	505	184,800	505
2022-11-24	518	521	511	513	168,700	513
2022-11-22	511	528	505	518	366,300	518
2022-11-21	535	536	513	513	203,600	513
2022-11-18	536	547	522	532	222,200	532
2022-11-17	557	557	535	540	230,900	540
2022-11-16	573	577	554	557	225,900	557
2022-11-15	577	592	564	575	386,300	575
2022-11-14	631	647	625	627	150,100	627
2022-11-11	620	645	620	630	99,700	630
2022-11-10	622	623	607	610	58,300	610
2022-11-09	602	624	602	616	51,900	616
2022-11-08	603	610	600	605	41,200	605
2022-11-07	605	614	592	601	89,100	601
2022-11-04	620	620	601	604	144,900	604
2022-11-02	628	638	623	624	51,800	624
2022-11-01	633	636	628	629	31,700	629
2022-10-31	636	656	632	632	96,400	632
2022-10-28	632	635	624	629	35,200	629
2022-10-27	642	643	630	633	40,900	633
2022-10-26	645	661	635	636	115,000	636
2022-10-25	621	661	618	645	147,700	645
2022-10-24	629	633	619	619	72,300	619
2022-10-21	630	641	624	626	142,700	626
2022-10-20	651	655	636	637	212,800	637
2022-10-19	663	663	654	655	85,900	655
2022-10-18	661	671	657	664	103,400	664
2022-10-17	654	664	651	657	50,800	657
2022-10-14	672	672	658	658	100,900	658
2022-10-13	676	676	652	652	123,100	652
2022-10-12	678	684	669	676	110,700	676
2022-10-11	680	694	679	681	86,200	681
2022-10-07	698	710	680	690	212,400	690
2022-10-06	711	734	711	712	122,200	712
2022-10-05	718	728	707	726	162,400	726
2022-10-04	680	717	680	707	203,700	707
2022-10-03	670	690	663	673	145,200	673
2022-09-30	702	714	659	679	272,300	679
2022-09-29	710	724	697	713	166,100	713
2022-09-28	707	728	686	687	200,500	687
2022-09-27	707	730	696	710	329,000	710
2022-09-26	692	750	679	680	759,300	680
2022-09-22	653	707	653	699	168,000	699
2022-09-21	674	680	663	667	119,300	667
2022-09-20	675	684	675	684	93,300	684
2022-09-16	693	700	680	680	196,000	680
2022-09-15	716	717	700	703	137,700	703
2022-09-14	708	719	708	716	85,700	716
2022-09-13	734	737	726	730	54,800	730
2022-09-12	736	743	729	729	75,700	729
2022-09-09	728	740	720	735	122,100	735
2022-09-08	722	738	715	721	134,200	721
2022-09-07	712	725	710	719	99,900	719
2022-09-06	731	739	710	712	147,400	712
2022-09-05	724	746	714	731	134,200	731
2022-09-02	740	744	711	731	180,200	731
2022-09-01	773	773	730	730	301,500	730
2022-08-31	780	782	766	782	172,500	782
2022-08-30	781	799	765	784	281,800	784
2022-08-29	828	829	784	784	504,500	784
2022-08-26	800	870	796	858	709,500	858
2022-08-25	778	805	766	794	232,900	794
2022-08-24	807	808	766	768	287,400	768
2022-08-23	828	840	791	801	424,400	801
2022-08-22	782	842	772	829	614,800	829
2022-08-19	778	817	775	793	458,000	793
2022-08-18	760	804	754	781	424,500	781
2022-08-17	733	788	728	775	780,300	775
2022-08-16	705	734	699	725	428,700	725
2022-08-15	685	716	685	707	426,500	707
2022-08-12	683	695	668	692	277,800	692
2022-08-10	695	700	675	677	283,300	677
2022-08-09	703	711	699	701	235,800	701
2022-08-08	725	763	701	705	1,328,300	705
2022-08-05	706	858	699	733	3,999,700	733
2022-08-04	719	727	704	709	213,400	709
2022-08-03	700	719	700	710	191,200	710
2022-08-02	716	719	695	699	205,400	699
2022-08-01	728	729	710	712	212,900	712
2022-07-29	733	736	716	723	267,100	723
2022-07-28	729	761	721	736	849,100	736
2022-07-27	705	732	703	715	445,700	715
2022-07-26	720	783	709	710	1,313,900	710
2022-07-25	715	745	696	708	480,400	708
2022-07-22	737	737	695	707	465,600	707
2022-07-21	741	767	732	740	425,000	740
2022-07-20	773	781	726	739	587,200	739
2022-07-19	720	813	710	772	984,300	772
2022-07-15	703	739	696	720	178,500	720
2022-07-14	688	722	674	710	214,100	710
2022-07-13	685	700	678	688	134,400	688
2022-07-12	706	706	672	685	311,000	685
2022-07-11	691	735	688	720	299,000	720
2022-07-08	697	709	683	683	176,400	683
2022-07-07	700	720	690	690	188,500	690
2022-07-06	683	723	673	698	238,200	698
2022-07-05	660	678	658	677	131,500	677
2022-07-04	674	686	650	654	227,900	654
2022-07-01	700	700	661	670	319,400	670
2022-06-30	735	744	699	702	247,900	702
2022-06-29	760	775	727	740	369,200	740
2022-06-28	730	798	727	767	734,800	767
2022-06-27	704	756	680	733	704,500	733
2022-06-24	678	704	676	696	321,000	696
2022-06-23	686	703	661	678	341,200	678
2022-06-22	750	750	687	688	506,600	688
2022-06-21	703	764	703	741	388,400	741
2022-06-20	715	727	687	697	182,000	697
2022-06-17	711	717	675	707	316,300	707
2022-06-16	760	761	730	732	207,400	732
2022-06-15	761	766	730	736	191,500	736
2022-06-14	775	784	745	753	341,800	753
2022-06-13	833	844	779	790	416,100	790
2022-06-10	842	880	829	869	233,400	869
2022-06-09	840	881	836	854	346,300	854
2022-06-08	827	855	817	829	268,100	829
2022-06-07	860	870	818	827	322,900	827
2022-06-06	884	905	873	874	238,800	874
2022-06-03	906	922	864	875	638,300	875
2022-06-02	871	905	830	886	1,121,800	886
2022-06-01	827	920	817	883	666,100	883
2022-05-31	799	855	787	837	586,600	837
2022-05-30	781	826	780	804	861,300	804
2022-05-27	834	841	747	766	1,310,800	766
2022-05-26	850	894	800	819	2,173,800	819
2022-05-25	894	949	827	841	7,202,600	841
2022-05-24	746	896	727	894	7,155,700	894
2022-05-23	748	763	726	746	468,900	746
2022-05-20	721	728	692	728	339,800	728
2022-05-19	706	737	696	714	383,600	714
2022-05-18	756	790	727	731	803,000	731
2022-05-17	705	803	671	771	1,345,900	771
2022-05-16	699	728	669	714	511,800	714
2022-05-13	700	732	681	703	456,600	703
2022-05-12	721	723	677	690	487,700	690
2022-05-11	730	740	708	727	426,500	727
2022-05-10	727	748	699	730	583,400	730
2022-05-09	795	795	729	731	636,500	731
2022-05-06	829	842	798	804	455,100	804
2022-05-02	890	890	839	859	748,200	859
2022-04-28	851	860	810	823	731,200	823
2022-04-27	816	904	795	881	1,563,200	881
2022-04-26	897	906	795	808	1,242,200	808
2022-04-25	870	932	865	893	895,500	893
2022-04-22	930	958	876	888	1,128,000	888
2022-04-21	1,003	1,018	921	921	1,275,200	921
2022-04-20	1,067	1,090	1,002	1,010	1,661,200	1,010
2022-04-19	1,051	1,074	1,000	1,040	1,574,000	1,040
2022-04-18	970	1,059	958	1,044	2,652,700	1,044
2022-04-15	999	1,023	948	955	1,397,900	955
2022-04-14	1,028	1,089	1,004	1,028	2,512,400	1,028
2022-04-13	1,032	1,128	977	1,014	7,800,800	1,014
2022-04-12	894	1,041	841	1,037	7,142,000	1,037
2022-04-11	1,051	1,055	888	891	1,594,200	891
2022-04-08	1,080	1,119	1,011	1,021	1,957,000	1,021
2022-04-07	1,050	1,190	1,044	1,091	5,460,300	1,091
2022-04-06	987	1,120	965	1,100	2,276,300	1,100
2022-04-05	1,052	1,080	1,005	1,005	1,519,800	1,005
2022-04-04	1,050	1,085	1,000	1,029	2,044,900	1,029
2022-04-01	1,080	1,244	998	1,042	8,712,000	1,042
2022-03-31	1,060	1,060	1,053	1,060	562,400	1,060
2022-03-30	941	977	898	910	1,676,400	910
2022-03-29	858	953	858	932	2,221,200	932
2022-03-28	822	929	819	858	2,474,800	858
2022-03-25	999	1,002	825	835	3,058,200	835
2022-03-24	991	1,054	964	1,003	3,046,000	1,003
2022-03-23	961	1,089	936	1,051	10,983,900	1,051
2022-03-22	850	992	793	944	9,260,800	944
2022-03-18	701	862	685	842	3,614,600	842
2022-03-17	730	742	681	714	2,729,500	714
2022-03-16	623	717	623	717	3,025,500	717
2022-03-15	594	678	588	617	1,812,800	617
2022-03-14	573	601	560	588	780,500	588
2022-03-11	600	615	560	563	590,700	563
2022-03-10	632	646	615	616	416,900	616
2022-03-09	625	642	610	612	629,900	612
2022-03-08	646	650	605	605	771,100	605
2022-03-07	644	665	615	656	701,500	656
2022-03-04	666	692	660	674	564,300	674
2022-03-03	731	735	681	684	612,700	684
2022-03-02	771	777	697	714	1,430,200	714
2022-03-01	766	830	760	800	1,370,800	800
2022-02-28	696	768	696	736	925,000	736
2022-02-25	724	730	676	706	1,347,100	706
2022-02-24	692	702	655	695	725,000	695
2022-02-22	688	733	677	698	841,500	698
2022-02-21	702	741	692	713	567,300	713
2022-02-18	755	773	721	743	656,500	743
2022-02-17	791	805	738	768	828,800	768
2022-02-16	822	834	765	795	1,041,200	795
2022-02-15	888	935	772	797	2,667,600	797
2022-02-14	972	982	824	847	2,366,200	847
2022-02-10	1,029	1,099	993	1,062	1,693,200	1,062
2022-02-09	1,024	1,076	967	999	1,605,200	999
2022-02-08	1,072	1,139	997	1,004	1,608,200	1,004
2022-02-07	1,155	1,185	1,022	1,042	1,590,300	1,042
2022-02-04	1,190	1,238	1,150	1,156	1,466,500	1,156
2022-02-03	1,275	1,289	1,189	1,190	1,595,600	1,190
2022-02-02	1,311	1,344	1,256	1,327	2,607,800	1,327
2022-02-01	1,421	1,454	1,275	1,293	3,474,700	1,293
2022-01-31	1,441	1,544	1,379	1,391	3,698,100	1,391
2022-01-28	1,410	1,445	1,324	1,411	3,293,500	1,411
2022-01-27	1,527	1,536	1,307	1,383	4,081,700	1,383
2022-01-26	1,458	1,557	1,413	1,485	5,000,100	1,485
2022-01-25	1,671	1,868	1,370	1,428	10,237,700	1,428
2022-01-24	1,625	1,725	1,581	1,670	4,345,400	1,670
2022-01-21	1,460	1,632	1,431	1,597	3,635,700	1,597
2022-01-20	1,454	1,548	1,308	1,500	3,875,900	1,500
2022-01-19	1,680	1,737	1,402	1,444	3,756,900	1,444
2022-01-18	1,466	1,747	1,455	1,712	4,737,100	1,712
2022-01-17	1,660	1,686	1,451	1,467	2,771,600	1,467
2022-01-14	1,700	1,764	1,570	1,597	6,732,300	1,597
2022-01-13	1,554	1,750	1,443	1,740	3,655,100	1,740
2022-01-12	1,433	1,650	1,424	1,574	5,517,800	1,574
2022-01-11	1,270	1,449	1,250	1,381	4,114,300	1,381
2022-01-07	1,355	1,377	1,175	1,243	2,007,600	1,243
2022-01-06	1,205	1,411	1,195	1,350	3,816,200	1,350
2022-01-05	1,360	1,543	1,182	1,265	3,944,700	1,265
2022-01-04	1,810	1,870	1,450	1,450	2,884,500	1,450

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29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