グリーンエナジー＆カンパニー(1436)の株価時系列情報
グリーンエナジー＆カンパニー(1436)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,129 | 1,130 | 1,115 | 1,126 | 11,500 |
| 2017/12/28 | 1,128 | 1,133 | 1,122 | 1,133 | 7,800 |
| 2017/12/27 | 1,101 | 1,130 | 1,100 | 1,120 | 16,100 |
| 2017/12/26 | 1,111 | 1,142 | 1,110 | 1,112 | 24,300 |
| 2017/12/25 | 1,114 | 1,125 | 1,110 | 1,111 | 27,100 |
| 2017/12/22 | 1,086 | 1,113 | 1,076 | 1,107 | 21,700 |
| 2017/12/21 | 1,098 | 1,098 | 1,066 | 1,082 | 33,000 |
| 2017/12/20 | 1,130 | 1,137 | 1,103 | 1,105 | 34,000 |
| 2017/12/19 | 1,166 | 1,167 | 1,125 | 1,146 | 23,000 |
| 2017/12/18 | 1,214 | 1,214 | 1,138 | 1,166 | 37,300 |
| 2017/12/15 | 1,228 | 1,245 | 1,216 | 1,225 | 13,800 |
| 2017/12/14 | 1,212 | 1,234 | 1,212 | 1,228 | 19,400 |
| 2017/12/13 | 1,250 | 1,258 | 1,220 | 1,241 | 19,200 |
| 2017/12/12 | 1,258 | 1,266 | 1,252 | 1,258 | 14,800 |
| 2017/12/11 | 1,261 | 1,275 | 1,257 | 1,263 | 10,600 |
| 2017/12/08 | 1,261 | 1,277 | 1,260 | 1,262 | 10,300 |
| 2017/12/07 | 1,268 | 1,296 | 1,264 | 1,266 | 14,600 |
| 2017/12/06 | 1,277 | 1,289 | 1,275 | 1,275 | 14,200 |
| 2017/12/05 | 1,287 | 1,300 | 1,280 | 1,282 | 10,500 |
| 2017/12/04 | 1,305 | 1,311 | 1,291 | 1,291 | 15,500 |
| 2017/12/01 | 1,294 | 1,316 | 1,292 | 1,299 | 5,900 |
| 2017/11/30 | 1,309 | 1,330 | 1,294 | 1,294 | 11,900 |
| 2017/11/29 | 1,325 | 1,350 | 1,306 | 1,311 | 11,700 |
| 2017/11/28 | 1,330 | 1,352 | 1,315 | 1,325 | 11,400 |
| 2017/11/27 | 1,387 | 1,387 | 1,310 | 1,330 | 20,900 |
| 2017/11/24 | 1,348 | 1,380 | 1,340 | 1,362 | 25,900 |
| 2017/11/22 | 1,322 | 1,324 | 1,291 | 1,304 | 8,900 |
| 2017/11/21 | 1,345 | 1,345 | 1,292 | 1,292 | 25,000 |
| 2017/11/20 | 1,283 | 1,315 | 1,270 | 1,315 | 18,700 |
| 2017/11/17 | 1,260 | 1,279 | 1,250 | 1,271 | 13,400 |
| 2017/11/16 | 1,215 | 1,272 | 1,210 | 1,256 | 24,200 |
| 2017/11/15 | 1,311 | 1,311 | 1,228 | 1,244 | 44,000 |
| 2017/11/14 | 1,371 | 1,371 | 1,310 | 1,328 | 28,900 |
| 2017/11/13 | 1,447 | 1,464 | 1,362 | 1,379 | 29,700 |
| 2017/11/10 | 1,480 | 1,480 | 1,430 | 1,477 | 40,800 |
| 2017/11/09 | 1,550 | 1,551 | 1,400 | 1,430 | 85,100 |
| 2017/11/08 | 1,439 | 1,546 | 1,421 | 1,510 | 135,100 |
| 2017/11/07 | 1,365 | 1,424 | 1,320 | 1,424 | 89,600 |
| 2017/11/06 | 1,395 | 1,396 | 1,290 | 1,316 | 74,000 |
| 2017/11/02 | 1,345 | 1,380 | 1,324 | 1,357 | 72,900 |
| 2017/11/01 | 1,253 | 1,336 | 1,245 | 1,334 | 72,100 |
| 2017/10/31 | 1,260 | 1,260 | 1,225 | 1,243 | 14,600 |
| 2017/10/30 | 1,209 | 1,255 | 1,198 | 1,254 | 34,400 |
| 2017/10/27 | 1,179 | 1,200 | 1,179 | 1,197 | 5,600 |
| 2017/10/26 | 1,182 | 1,188 | 1,170 | 1,177 | 4,900 |
| 2017/10/25 | 1,178 | 1,186 | 1,177 | 1,182 | 2,500 |
| 2017/10/24 | 1,170 | 1,175 | 1,160 | 1,175 | 19,900 |
| 2017/10/23 | 1,175 | 1,195 | 1,175 | 1,194 | 7,600 |
| 2017/10/20 | 1,209 | 1,209 | 1,201 | 1,201 | 2,300 |
| 2017/10/19 | 1,200 | 1,209 | 1,199 | 1,209 | 4,900 |
| 2017/10/18 | 1,202 | 1,210 | 1,190 | 1,196 | 10,700 |
| 2017/10/17 | 1,211 | 1,214 | 1,205 | 1,212 | 6,400 |
| 2017/10/16 | 1,214 | 1,215 | 1,210 | 1,211 | 3,800 |
| 2017/10/13 | 1,230 | 1,230 | 1,210 | 1,216 | 9,600 |
| 2017/10/12 | 1,220 | 1,230 | 1,220 | 1,224 | 5,000 |
| 2017/10/11 | 1,225 | 1,225 | 1,214 | 1,222 | 8,500 |
| 2017/10/10 | 1,220 | 1,225 | 1,213 | 1,221 | 3,900 |
| 2017/10/06 | 1,219 | 1,223 | 1,213 | 1,220 | 2,900 |
| 2017/10/05 | 1,222 | 1,229 | 1,217 | 1,219 | 4,200 |
| 2017/10/04 | 1,229 | 1,229 | 1,220 | 1,222 | 6,700 |
| 2017/10/03 | 1,237 | 1,237 | 1,228 | 1,229 | 6,200 |
| 2017/10/02 | 1,234 | 1,239 | 1,227 | 1,231 | 5,900 |
| 2017/09/29 | 1,218 | 1,235 | 1,218 | 1,223 | 4,800 |
| 2017/09/28 | 1,228 | 1,230 | 1,217 | 1,217 | 11,500 |
| 2017/09/27 | 1,217 | 1,229 | 1,216 | 1,228 | 6,300 |
| 2017/09/26 | 1,233 | 1,233 | 1,212 | 1,216 | 14,900 |
| 2017/09/25 | 1,232 | 1,241 | 1,232 | 1,240 | 3,300 |
| 2017/09/22 | 1,245 | 1,247 | 1,230 | 1,230 | 5,700 |
| 2017/09/21 | 1,237 | 1,249 | 1,232 | 1,239 | 8,300 |
| 2017/09/20 | 1,241 | 1,249 | 1,231 | 1,231 | 3,500 |
| 2017/09/19 | 1,274 | 1,274 | 1,224 | 1,249 | 22,900 |
| 2017/09/15 | 1,224 | 1,267 | 1,210 | 1,258 | 12,700 |
| 2017/09/14 | 1,220 | 1,293 | 1,203 | 1,232 | 42,100 |
| 2017/09/13 | 1,267 | 1,316 | 1,267 | 1,309 | 9,300 |
| 2017/09/12 | 1,243 | 1,276 | 1,243 | 1,276 | 5,900 |
| 2017/09/11 | 1,258 | 1,267 | 1,241 | 1,242 | 8,600 |
| 2017/09/08 | 1,254 | 1,273 | 1,245 | 1,250 | 3,900 |
| 2017/09/07 | 1,260 | 1,288 | 1,242 | 1,244 | 8,100 |
| 2017/09/06 | 1,262 | 1,265 | 1,215 | 1,255 | 17,700 |
| 2017/09/05 | 1,314 | 1,319 | 1,285 | 1,285 | 20,200 |
| 2017/09/04 | 1,346 | 1,346 | 1,312 | 1,319 | 9,800 |
| 2017/09/01 | 1,323 | 1,344 | 1,320 | 1,329 | 8,300 |
| 2017/08/31 | 1,346 | 1,351 | 1,310 | 1,337 | 29,900 |
| 2017/08/30 | 1,372 | 1,372 | 1,347 | 1,347 | 8,000 |
| 2017/08/29 | 1,365 | 1,379 | 1,340 | 1,342 | 29,900 |
| 2017/08/28 | 1,421 | 1,427 | 1,350 | 1,395 | 52,900 |
| 2017/08/25 | 1,361 | 1,453 | 1,361 | 1,440 | 127,600 |
| 2017/08/24 | 1,270 | 1,379 | 1,249 | 1,336 | 53,200 |
| 2017/08/23 | 1,274 | 1,280 | 1,268 | 1,270 | 1,900 |
| 2017/08/22 | 1,266 | 1,284 | 1,266 | 1,279 | 5,000 |
| 2017/08/21 | 1,280 | 1,296 | 1,265 | 1,266 | 13,000 |
| 2017/08/18 | 1,270 | 1,271 | 1,254 | 1,254 | 5,500 |
| 2017/08/17 | 1,297 | 1,297 | 1,266 | 1,271 | 11,000 |
| 2017/08/16 | 1,270 | 1,300 | 1,263 | 1,299 | 9,500 |
| 2017/08/15 | 1,236 | 1,305 | 1,236 | 1,300 | 21,600 |
| 2017/08/14 | 1,220 | 1,244 | 1,217 | 1,225 | 8,900 |
| 2017/08/10 | 1,241 | 1,245 | 1,229 | 1,245 | 11,700 |
| 2017/08/09 | 1,271 | 1,274 | 1,235 | 1,241 | 17,900 |
| 2017/08/08 | 1,277 | 1,292 | 1,271 | 1,277 | 10,500 |
| 2017/08/07 | 1,287 | 1,300 | 1,275 | 1,278 | 9,000 |
| 2017/08/04 | 1,293 | 1,312 | 1,275 | 1,282 | 14,400 |
| 2017/08/03 | 1,313 | 1,338 | 1,295 | 1,300 | 15,100 |
| 2017/08/02 | 1,275 | 1,339 | 1,273 | 1,333 | 29,600 |
| 2017/08/01 | 1,324 | 1,324 | 1,271 | 1,271 | 60,900 |
| 2017/07/31 | 1,403 | 1,405 | 1,357 | 1,360 | 33,100 |
| 2017/07/28 | 1,419 | 1,439 | 1,411 | 1,411 | 15,600 |
| 2017/07/27 | 1,425 | 1,440 | 1,415 | 1,419 | 10,800 |
| 2017/07/26 | 1,435 | 1,438 | 1,422 | 1,425 | 15,500 |
| 2017/07/25 | 1,436 | 1,440 | 1,433 | 1,435 | 5,400 |
| 2017/07/24 | 1,436 | 1,444 | 1,433 | 1,436 | 10,400 |
| 2017/07/21 | 1,441 | 1,452 | 1,434 | 1,434 | 9,200 |
| 2017/07/20 | 1,442 | 1,451 | 1,441 | 1,442 | 9,100 |
| 2017/07/19 | 1,442 | 1,459 | 1,441 | 1,441 | 17,300 |
| 2017/07/18 | 1,450 | 1,472 | 1,441 | 1,443 | 7,300 |
| 2017/07/14 | 1,481 | 1,513 | 1,441 | 1,451 | 37,600 |
| 2017/07/13 | 1,532 | 1,532 | 1,473 | 1,505 | 23,600 |
| 2017/07/12 | 1,540 | 1,576 | 1,495 | 1,502 | 40,900 |
| 2017/07/11 | 1,487 | 1,540 | 1,473 | 1,540 | 42,700 |
| 2017/07/10 | 1,475 | 1,492 | 1,466 | 1,468 | 17,700 |
| 2017/07/07 | 1,540 | 1,540 | 1,450 | 1,456 | 70,800 |
| 2017/07/06 | 1,426 | 1,570 | 1,415 | 1,546 | 129,300 |
| 2017/07/05 | 1,456 | 1,464 | 1,410 | 1,410 | 39,800 |
| 2017/07/04 | 1,502 | 1,502 | 1,448 | 1,448 | 33,600 |
| 2017/07/03 | 1,461 | 1,496 | 1,440 | 1,475 | 29,900 |
| 2017/06/30 | 1,472 | 1,472 | 1,440 | 1,461 | 44,400 |
| 2017/06/29 | 1,490 | 1,497 | 1,472 | 1,490 | 27,800 |
| 2017/06/28 | 1,550 | 1,550 | 1,495 | 1,506 | 25,700 |
| 2017/06/27 | 1,559 | 1,559 | 1,516 | 1,525 | 24,300 |
| 2017/06/26 | 1,552 | 1,558 | 1,499 | 1,526 | 45,400 |
| 2017/06/23 | 1,598 | 1,598 | 1,562 | 1,562 | 35,600 |
| 2017/06/22 | 1,610 | 1,639 | 1,605 | 1,605 | 36,900 |
| 2017/06/21 | 1,605 | 1,655 | 1,586 | 1,614 | 61,100 |
| 2017/06/20 | 1,561 | 1,659 | 1,561 | 1,601 | 65,700 |
| 2017/06/19 | 1,552 | 1,608 | 1,552 | 1,600 | 52,000 |
| 2017/06/16 | 1,600 | 1,600 | 1,534 | 1,560 | 94,800 |
| 2017/06/15 | 1,680 | 1,690 | 1,596 | 1,606 | 106,100 |
| 2017/06/14 | 1,632 | 1,750 | 1,603 | 1,685 | 161,900 |
| 2017/06/13 | 1,741 | 1,759 | 1,619 | 1,631 | 192,400 |
| 2017/06/12 | 1,666 | 1,889 | 1,656 | 1,760 | 358,800 |
| 2017/06/09 | 2,249 | 2,290 | 2,080 | 2,128 | 338,600 |
| 2017/06/08 | 2,093 | 2,197 | 1,981 | 2,132 | 208,500 |
| 2017/06/07 | 2,201 | 2,268 | 2,051 | 2,104 | 183,100 |
| 2017/06/06 | 2,160 | 2,292 | 2,101 | 2,247 | 242,000 |
| 2017/06/05 | 2,050 | 2,323 | 2,050 | 2,236 | 702,500 |
| 2017/06/02 | 1,862 | 1,973 | 1,789 | 1,935 | 209,400 |
| 2017/06/01 | 1,973 | 1,977 | 1,835 | 1,884 | 134,300 |
| 2017/05/31 | 1,888 | 1,973 | 1,860 | 1,925 | 225,300 |
| 2017/05/30 | 1,800 | 1,870 | 1,740 | 1,865 | 117,900 |
| 2017/05/29 | 1,780 | 1,845 | 1,738 | 1,804 | 200,300 |
| 2017/05/26 | 1,735 | 1,735 | 1,600 | 1,700 | 134,800 |
| 2017/05/25 | 1,695 | 1,778 | 1,693 | 1,737 | 108,800 |
| 2017/05/24 | 1,808 | 1,810 | 1,660 | 1,675 | 199,900 |
| 2017/05/23 | 1,879 | 1,887 | 1,750 | 1,810 | 193,100 |
| 2017/05/22 | 1,777 | 1,888 | 1,762 | 1,853 | 310,000 |
| 2017/05/19 | 1,632 | 1,780 | 1,632 | 1,696 | 460,200 |
| 2017/05/18 | 1,499 | 1,720 | 1,470 | 1,605 | 377,400 |
| 2017/05/17 | 1,515 | 1,541 | 1,405 | 1,491 | 199,600 |
| 2017/05/16 | 1,425 | 1,497 | 1,425 | 1,497 | 108,800 |
| 2017/05/15 | 1,400 | 1,457 | 1,384 | 1,432 | 132,200 |
| 2017/05/12 | 1,400 | 1,434 | 1,340 | 1,401 | 278,200 |
| 2017/05/11 | 1,233 | 1,423 | 1,208 | 1,400 | 165,400 |
| 2017/05/10 | 1,276 | 1,318 | 1,180 | 1,243 | 155,800 |
| 2017/05/09 | 1,420 | 1,439 | 1,336 | 1,396 | 132,700 |
| 2017/05/08 | 1,415 | 1,505 | 1,385 | 1,452 | 319,800 |
| 2017/05/02 | 1,165 | 1,325 | 1,165 | 1,325 | 215,200 |
| 2017/05/01 | 1,181 | 1,181 | 1,135 | 1,165 | 17,600 |
| 2017/04/28 | 1,195 | 1,196 | 1,171 | 1,180 | 18,100 |
| 2017/04/27 | 1,180 | 1,189 | 1,170 | 1,189 | 16,200 |
| 2017/04/26 | 1,176 | 1,180 | 1,122 | 1,165 | 43,000 |
| 2017/04/25 | 1,210 | 1,223 | 1,206 | 1,206 | 16,200 |
| 2017/04/24 | 1,270 | 1,270 | 1,200 | 1,220 | 31,900 |
| 2017/04/21 | 1,285 | 1,289 | 1,272 | 1,272 | 36,600 |
| 2017/04/20 | 1,280 | 1,291 | 1,272 | 1,285 | 66,600 |
| 2017/04/19 | 1,260 | 1,292 | 1,246 | 1,291 | 57,400 |
| 2017/04/18 | 1,300 | 1,300 | 1,220 | 1,286 | 80,600 |
| 2017/04/17 | 1,320 | 1,336 | 1,230 | 1,240 | 219,700 |
| 2017/04/14 | 1,052 | 1,225 | 1,049 | 1,214 | 50,600 |
| 2017/04/13 | 1,015 | 1,095 | 1,015 | 1,080 | 13,500 |
| 2017/04/12 | 1,113 | 1,113 | 1,053 | 1,072 | 23,100 |
| 2017/04/11 | 1,110 | 1,112 | 1,101 | 1,105 | 8,500 |
| 2017/04/10 | 1,118 | 1,124 | 1,110 | 1,114 | 9,700 |
| 2017/04/07 | 1,102 | 1,127 | 1,102 | 1,117 | 10,000 |
| 2017/04/06 | 1,132 | 1,132 | 1,102 | 1,103 | 23,600 |
| 2017/04/05 | 1,146 | 1,164 | 1,130 | 1,133 | 9,200 |
| 2017/04/04 | 1,188 | 1,190 | 1,114 | 1,144 | 43,600 |
| 2017/04/03 | 1,170 | 1,195 | 1,170 | 1,184 | 9,700 |
| 2017/03/31 | 1,186 | 1,188 | 1,173 | 1,173 | 9,600 |
| 2017/03/30 | 1,175 | 1,186 | 1,165 | 1,173 | 9,800 |
| 2017/03/29 | 1,146 | 1,193 | 1,145 | 1,185 | 19,700 |
| 2017/03/28 | 1,110 | 1,146 | 1,110 | 1,146 | 14,000 |
| 2017/03/27 | 1,149 | 1,149 | 1,113 | 1,117 | 20,900 |
| 2017/03/24 | 1,134 | 1,155 | 1,104 | 1,151 | 53,100 |
| 2017/03/23 | 1,160 | 1,160 | 1,123 | 1,135 | 40,100 |
| 2017/03/22 | 1,161 | 1,178 | 1,160 | 1,161 | 12,400 |
| 2017/03/21 | 1,161 | 1,178 | 1,155 | 1,167 | 10,100 |
| 2017/03/17 | 1,201 | 1,209 | 1,160 | 1,170 | 51,400 |
| 2017/03/16 | 1,202 | 1,240 | 1,202 | 1,240 | 17,900 |
| 2017/03/15 | 1,292 | 1,292 | 1,202 | 1,205 | 52,500 |
| 2017/03/14 | 1,270 | 1,294 | 1,258 | 1,285 | 54,400 |
| 2017/03/13 | 1,223 | 1,256 | 1,223 | 1,255 | 45,600 |
| 2017/03/10 | 1,216 | 1,225 | 1,205 | 1,215 | 18,800 |
| 2017/03/09 | 1,217 | 1,217 | 1,201 | 1,207 | 10,500 |
| 2017/03/08 | 1,201 | 1,216 | 1,200 | 1,207 | 8,500 |
| 2017/03/07 | 1,211 | 1,211 | 1,200 | 1,202 | 11,500 |
| 2017/03/06 | 1,233 | 1,233 | 1,204 | 1,217 | 28,800 |
| 2017/03/03 | 1,233 | 1,233 | 1,220 | 1,232 | 18,400 |
| 2017/03/02 | 1,239 | 1,250 | 1,210 | 1,225 | 41,600 |
| 2017/03/01 | 1,240 | 1,240 | 1,206 | 1,233 | 29,500 |
| 2017/02/28 | 1,243 | 1,243 | 1,221 | 1,234 | 31,100 |
| 2017/02/27 | 1,215 | 1,235 | 1,206 | 1,235 | 36,400 |
| 2017/02/24 | 1,180 | 1,205 | 1,180 | 1,193 | 28,200 |
| 2017/02/23 | 1,173 | 1,184 | 1,163 | 1,184 | 12,100 |
| 2017/02/22 | 1,170 | 1,171 | 1,160 | 1,161 | 16,500 |
| 2017/02/21 | 1,170 | 1,180 | 1,162 | 1,170 | 22,400 |
| 2017/02/20 | 1,122 | 1,178 | 1,115 | 1,170 | 37,000 |
| 2017/02/17 | 1,151 | 1,151 | 1,120 | 1,128 | 42,100 |
| 2017/02/16 | 1,168 | 1,178 | 1,160 | 1,160 | 31,600 |
| 2017/02/15 | 1,200 | 1,204 | 1,170 | 1,172 | 40,600 |
| 2017/02/14 | 1,200 | 1,201 | 1,141 | 1,193 | 98,700 |
| 2017/02/13 | 1,255 | 1,280 | 1,215 | 1,221 | 137,700 |
| 2017/02/10 | 1,340 | 1,344 | 1,287 | 1,308 | 334,500 |
| 2017/02/09 | 1,530 | 1,630 | 1,510 | 1,610 | 226,000 |
| 2017/02/08 | 1,510 | 1,510 | 1,433 | 1,485 | 89,200 |
| 2017/02/07 | 1,434 | 1,536 | 1,390 | 1,500 | 237,300 |
| 2017/02/06 | 1,337 | 1,454 | 1,328 | 1,420 | 168,900 |
| 2017/02/03 | 1,277 | 1,320 | 1,270 | 1,307 | 35,500 |
| 2017/02/02 | 1,244 | 1,289 | 1,240 | 1,240 | 25,100 |
| 2017/02/01 | 1,350 | 1,350 | 1,250 | 1,256 | 100,100 |
| 2017/01/31 | 1,238 | 1,365 | 1,234 | 1,345 | 101,400 |
| 2017/01/30 | 1,195 | 1,248 | 1,180 | 1,234 | 40,600 |
| 2017/01/27 | 1,200 | 1,200 | 1,155 | 1,200 | 30,600 |
| 2017/01/26 | 1,196 | 1,220 | 1,130 | 1,215 | 72,600 |
| 2017/01/25 | 1,248 | 1,248 | 1,190 | 1,196 | 32,400 |
| 2017/01/24 | 1,221 | 1,230 | 1,189 | 1,230 | 47,200 |
| 2017/01/23 | 1,311 | 1,340 | 1,253 | 1,259 | 55,200 |
| 2017/01/20 | 1,270 | 1,270 | 1,220 | 1,251 | 69,600 |
| 2017/01/19 | 1,280 | 1,318 | 1,200 | 1,230 | 104,700 |
| 2017/01/18 | 1,360 | 1,365 | 1,230 | 1,260 | 312,400 |
| 2017/01/17 | 1,234 | 1,429 | 1,164 | 1,429 | 932,100 |
| 2017/01/16 | 1,000 | 1,129 | 992 | 1,129 | 154,900 |
| 2017/01/13 | 990 | 990 | 974 | 979 | 23,300 |
| 2017/01/12 | 1,011 | 1,016 | 995 | 995 | 17,900 |
| 2017/01/11 | 1,028 | 1,028 | 1,014 | 1,014 | 8,400 |
| 2017/01/10 | 1,029 | 1,029 | 1,004 | 1,018 | 21,300 |
| 2017/01/06 | 967 | 1,028 | 967 | 1,001 | 49,000 |
| 2017/01/05 | 958 | 966 | 955 | 966 | 11,600 |
| 2017/01/04 | 952 | 962 | 951 | 957 | 16,100 |