グリー(3632)の株価時系列情報
グリー(3632)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 |
|---|---|---|---|---|---|
| 2009/12/30 | 5,840 | 5,840 | 5,570 | 5,720 | 837,300 |
| 2009/12/29 | 5,930 | 5,970 | 5,750 | 5,760 | 1,223,100 |
| 2009/12/28 | 5,910 | 6,020 | 5,800 | 5,980 | 1,797,100 |
| 2009/12/25 | 5,500 | 5,880 | 5,490 | 5,850 | 2,219,400 |
| 2009/12/24 | 5,550 | 5,590 | 5,450 | 5,520 | 731,200 |
| 2009/12/22 | 5,600 | 5,640 | 5,430 | 5,510 | 1,158,700 |
| 2009/12/21 | 5,400 | 5,650 | 5,370 | 5,510 | 2,120,700 |
| 2009/12/18 | 5,100 | 5,540 | 5,070 | 5,420 | 3,095,500 |
| 2009/12/17 | 4,870 | 5,020 | 4,810 | 5,020 | 1,151,900 |
| 2009/12/16 | 5,040 | 5,110 | 4,860 | 5,020 | 1,234,000 |
| 2009/12/15 | 4,880 | 5,070 | 4,740 | 5,060 | 2,097,000 |
| 2009/12/14 | 4,560 | 4,860 | 4,550 | 4,830 | 1,959,200 |
| 2009/12/11 | 4,480 | 4,530 | 4,340 | 4,520 | 539,800 |
| 2009/12/10 | 4,550 | 4,560 | 4,470 | 4,480 | 460,000 |
| 2009/12/09 | 4,330 | 4,550 | 4,330 | 4,520 | 588,300 |
| 2009/12/08 | 4,340 | 4,400 | 4,330 | 4,330 | 433,900 |
| 2009/12/07 | 4,520 | 4,520 | 4,410 | 4,440 | 352,200 |
| 2009/12/04 | 4,540 | 4,550 | 4,460 | 4,490 | 450,200 |
| 2009/12/03 | 4,550 | 4,560 | 4,510 | 4,550 | 541,000 |
| 2009/12/02 | 4,540 | 4,560 | 4,460 | 4,490 | 741,400 |
| 2009/12/01 | 4,610 | 4,660 | 4,540 | 4,590 | 475,700 |
| 2009/11/30 | 4,580 | 4,730 | 4,540 | 4,600 | 420,300 |
| 2009/11/27 | 4,440 | 4,540 | 4,370 | 4,510 | 361,000 |
| 2009/11/26 | 4,590 | 4,630 | 4,540 | 4,540 | 283,200 |
| 2009/11/25 | 4,630 | 4,640 | 4,520 | 4,610 | 755,700 |
| 2009/11/24 | 4,510 | 4,830 | 4,480 | 4,660 | 934,500 |
| 2009/11/20 | 4,160 | 4,560 | 4,160 | 4,360 | 881,300 |
| 2009/11/19 | 4,230 | 4,230 | 3,980 | 4,060 | 574,800 |
| 2009/11/18 | 4,600 | 4,610 | 4,170 | 4,230 | 666,900 |
| 2009/11/17 | 4,500 | 4,610 | 4,410 | 4,600 | 660,200 |
| 2009/11/16 | 4,320 | 4,730 | 4,310 | 4,450 | 1,318,600 |
| 2009/11/13 | 5,250 | 5,300 | 5,110 | 5,170 | 261,300 |
| 2009/11/12 | 5,120 | 5,320 | 5,090 | 5,200 | 321,400 |
| 2009/11/11 | 5,380 | 5,380 | 5,080 | 5,190 | 513,600 |
| 2009/11/10 | 5,460 | 5,530 | 5,360 | 5,390 | 350,500 |
| 2009/11/09 | 5,450 | 5,710 | 5,400 | 5,410 | 568,200 |
| 2009/11/06 | 5,510 | 5,530 | 5,330 | 5,480 | 505,700 |
| 2009/11/05 | 5,300 | 5,520 | 5,220 | 5,460 | 694,900 |
| 2009/11/04 | 5,130 | 5,260 | 5,120 | 5,200 | 258,700 |
| 2009/11/02 | 4,930 | 5,090 | 4,910 | 5,090 | 175,900 |
| 2009/10/30 | 5,100 | 5,150 | 5,020 | 5,030 | 170,500 |
| 2009/10/29 | 4,940 | 5,100 | 4,910 | 5,020 | 226,800 |
| 2009/10/28 | 5,350 | 5,350 | 4,980 | 5,110 | 523,200 |
| 2009/10/27 | 5,070 | 5,300 | 5,040 | 5,180 | 761,800 |
| 2009/10/26 | 4,960 | 5,090 | 4,950 | 5,040 | 303,200 |
| 2009/10/23 | 4,990 | 4,990 | 4,900 | 4,940 | 138,900 |
| 2009/10/22 | 4,960 | 5,020 | 4,910 | 4,950 | 207,700 |
| 2009/10/21 | 4,830 | 5,010 | 4,790 | 5,000 | 339,900 |
| 2009/10/20 | 4,850 | 4,870 | 4,770 | 4,800 | 211,600 |
| 2009/10/19 | 4,750 | 4,850 | 4,740 | 4,840 | 161,700 |
| 2009/10/16 | 4,920 | 4,920 | 4,720 | 4,820 | 305,700 |
| 2009/10/15 | 5,050 | 5,100 | 4,830 | 4,920 | 607,300 |
| 2009/10/14 | 4,850 | 4,870 | 4,750 | 4,790 | 147,900 |
| 2009/10/13 | 4,850 | 4,950 | 4,730 | 4,760 | 396,200 |
| 2009/10/09 | 4,710 | 4,920 | 4,700 | 4,900 | 380,400 |
| 2009/10/08 | 4,670 | 4,680 | 4,550 | 4,620 | 191,200 |
| 2009/10/07 | 4,780 | 4,800 | 4,520 | 4,600 | 311,200 |
| 2009/10/06 | 4,380 | 4,650 | 4,340 | 4,620 | 268,400 |
| 2009/10/05 | 4,560 | 4,600 | 4,250 | 4,280 | 384,700 |
| 2009/10/02 | 4,650 | 4,720 | 4,510 | 4,510 | 222,500 |
| 2009/10/01 | 4,840 | 4,980 | 4,770 | 4,800 | 180,900 |
| 2009/09/30 | 4,900 | 4,930 | 4,770 | 4,890 | 184,200 |
| 2009/09/29 | 4,950 | 5,070 | 4,840 | 4,920 | 274,000 |
| 2009/09/28 | 4,690 | 4,950 | 4,650 | 4,900 | 281,300 |
| 2009/09/25 | 5,060 | 5,300 | 4,870 | 4,990 | 431,900 |
| 2009/09/25 | 1 -> 2.00 分割 | ||||
| 2009/09/24 | 9,950 | 10,660 | 9,760 | 10,300 | 408,400 |
| 2009/09/18 | 9,750 | 9,850 | 9,480 | 9,850 | 318,700 |
| 2009/09/17 | 9,030 | 9,200 | 8,800 | 8,850 | 126,200 |
| 2009/09/16 | 9,420 | 9,480 | 8,990 | 9,070 | 230,900 |
| 2009/09/15 | 8,830 | 9,330 | 8,790 | 9,330 | 311,200 |
| 2009/09/14 | 8,440 | 8,720 | 8,400 | 8,700 | 181,400 |
| 2009/09/11 | 8,490 | 8,500 | 8,290 | 8,450 | 60,400 |
| 2009/09/10 | 8,380 | 8,610 | 8,380 | 8,440 | 192,700 |
| 2009/09/09 | 8,100 | 8,280 | 8,070 | 8,180 | 54,400 |
| 2009/09/08 | 8,040 | 8,140 | 8,020 | 8,120 | 52,500 |
| 2009/09/07 | 8,310 | 8,310 | 8,120 | 8,130 | 52,800 |
| 2009/09/04 | 8,320 | 8,410 | 8,210 | 8,260 | 68,300 |
| 2009/09/03 | 8,180 | 8,370 | 8,120 | 8,320 | 66,100 |
| 2009/09/02 | 8,230 | 8,260 | 8,140 | 8,180 | 54,100 |
| 2009/09/01 | 8,290 | 8,370 | 8,220 | 8,320 | 66,200 |
| 2009/08/31 | 8,120 | 8,300 | 7,960 | 8,270 | 80,300 |
| 2009/08/28 | 8,130 | 8,150 | 8,040 | 8,060 | 87,200 |
| 2009/08/27 | 8,290 | 8,350 | 8,060 | 8,110 | 182,700 |
| 2009/08/26 | 8,490 | 8,590 | 8,370 | 8,480 | 99,200 |
| 2009/08/25 | 8,500 | 8,540 | 8,430 | 8,510 | 71,900 |
| 2009/08/24 | 8,690 | 8,730 | 8,490 | 8,540 | 121,800 |
| 2009/08/21 | 8,500 | 8,750 | 8,430 | 8,610 | 257,700 |
| 2009/08/20 | 8,150 | 8,450 | 8,060 | 8,450 | 263,800 |
| 2009/08/19 | 7,990 | 8,150 | 7,930 | 8,120 | 174,100 |
| 2009/08/18 | 7,830 | 7,970 | 7,800 | 7,970 | 95,000 |
| 2009/08/17 | 8,000 | 8,060 | 7,900 | 7,930 | 97,100 |
| 2009/08/14 | 7,950 | 8,030 | 7,900 | 8,000 | 72,200 |
| 2009/08/13 | 8,010 | 8,070 | 7,880 | 7,930 | 100,600 |
| 2009/08/12 | 7,820 | 8,130 | 7,790 | 7,930 | 135,400 |
| 2009/08/11 | 7,710 | 7,870 | 7,620 | 7,870 | 95,900 |
| 2009/08/10 | 7,940 | 8,000 | 7,700 | 7,740 | 138,900 |
| 2009/08/07 | 7,970 | 7,980 | 7,760 | 7,930 | 75,200 |
| 2009/08/06 | 8,130 | 8,220 | 7,870 | 7,910 | 181,300 |
| 2009/08/05 | 7,920 | 8,260 | 7,870 | 7,930 | 371,900 |
| 2009/08/04 | 7,550 | 7,790 | 7,530 | 7,790 | 140,900 |
| 2009/08/03 | 7,600 | 7,780 | 7,520 | 7,550 | 134,800 |
| 2009/07/31 | 7,750 | 7,820 | 7,600 | 7,650 | 170,400 |
| 2009/07/30 | 7,900 | 7,900 | 7,540 | 7,660 | 474,900 |
| 2009/07/29 | 6,930 | 7,020 | 6,880 | 6,940 | 92,500 |
| 2009/07/28 | 6,660 | 6,970 | 6,660 | 6,860 | 79,100 |
| 2009/07/27 | 6,920 | 6,970 | 6,830 | 6,860 | 77,400 |
| 2009/07/24 | 7,090 | 7,130 | 6,740 | 6,870 | 132,600 |
| 2009/07/23 | 7,280 | 7,320 | 6,970 | 7,000 | 159,200 |
| 2009/07/22 | 7,040 | 7,250 | 7,000 | 7,230 | 156,100 |
| 2009/07/21 | 6,910 | 7,000 | 6,850 | 6,940 | 126,000 |
| 2009/07/17 | 6,420 | 6,820 | 6,320 | 6,780 | 181,300 |
| 2009/07/16 | 6,540 | 6,560 | 6,250 | 6,320 | 76,300 |
| 2009/07/15 | 6,500 | 6,540 | 6,240 | 6,340 | 159,500 |
| 2009/07/14 | 6,390 | 6,480 | 6,350 | 6,400 | 110,500 |
| 2009/07/13 | 6,710 | 6,740 | 6,030 | 6,090 | 199,700 |
| 2009/07/10 | 7,100 | 7,120 | 6,850 | 6,900 | 106,400 |
| 2009/07/09 | 7,400 | 7,470 | 6,980 | 7,090 | 198,900 |
| 2009/07/08 | 7,530 | 7,600 | 7,370 | 7,430 | 209,400 |
| 2009/07/07 | 7,510 | 7,710 | 7,280 | 7,330 | 291,100 |
| 2009/07/06 | 7,150 | 7,460 | 7,120 | 7,400 | 103,300 |
| 2009/07/03 | 6,990 | 7,180 | 6,990 | 7,160 | 44,700 |
| 2009/07/02 | 7,320 | 7,350 | 7,150 | 7,190 | 74,000 |
| 2009/07/01 | 7,120 | 7,310 | 7,020 | 7,220 | 104,900 |
| 2009/06/30 | 6,880 | 7,040 | 6,800 | 7,040 | 120,100 |
| 2009/06/29 | 7,100 | 7,170 | 6,720 | 6,750 | 177,800 |
| 2009/06/26 | 7,300 | 7,310 | 7,000 | 7,010 | 213,900 |
| 2009/06/25 | 7,190 | 7,660 | 7,150 | 7,400 | 191,400 |
| 2009/06/24 | 7,150 | 7,300 | 6,980 | 7,100 | 194,500 |
| 2009/06/23 | 7,070 | 7,190 | 6,870 | 7,130 | 238,400 |
| 2009/06/22 | 6,800 | 7,330 | 6,770 | 7,170 | 307,500 |
| 2009/06/19 | 6,640 | 6,700 | 6,380 | 6,660 | 223,600 |
| 2009/06/18 | 6,050 | 6,640 | 6,050 | 6,520 | 427,700 |
| 2009/06/17 | 6,000 | 6,210 | 6,000 | 6,040 | 195,900 |
| 2009/06/16 | 6,080 | 6,250 | 5,950 | 5,980 | 113,800 |
| 2009/06/15 | 6,150 | 6,250 | 6,090 | 6,130 | 93,800 |
| 2009/06/12 | 6,140 | 6,190 | 6,060 | 6,130 | 120,300 |
| 2009/06/11 | 6,250 | 6,280 | 6,150 | 6,220 | 72,900 |
| 2009/06/10 | 6,400 | 6,510 | 6,170 | 6,200 | 262,500 |
| 2009/06/09 | 6,440 | 6,440 | 5,880 | 6,140 | 126,200 |
| 2009/06/08 | 6,480 | 6,480 | 6,250 | 6,430 | 147,900 |
| 2009/06/05 | 6,100 | 6,430 | 6,020 | 6,370 | 226,300 |
| 2009/06/04 | 6,190 | 6,330 | 6,020 | 6,080 | 213,800 |
| 2009/06/03 | 5,900 | 6,150 | 5,900 | 6,150 | 249,200 |
| 2009/06/02 | 5,750 | 6,010 | 5,700 | 5,820 | 228,400 |
| 2009/06/01 | 5,870 | 5,880 | 5,590 | 5,630 | 105,300 |
| 2009/05/29 | 5,800 | 5,880 | 5,680 | 5,880 | 151,600 |
| 2009/05/28 | 5,430 | 5,740 | 5,400 | 5,630 | 157,100 |
| 2009/05/27 | 5,360 | 5,560 | 5,320 | 5,390 | 151,800 |
| 2009/05/26 | 5,330 | 5,330 | 5,270 | 5,310 | 49,700 |
| 2009/05/25 | 5,380 | 5,420 | 5,270 | 5,300 | 116,900 |
| 2009/05/22 | 5,360 | 5,510 | 5,330 | 5,370 | 63,600 |
| 2009/05/21 | 5,350 | 5,480 | 5,330 | 5,390 | 74,300 |
| 2009/05/20 | 5,430 | 5,430 | 5,370 | 5,370 | 57,200 |
| 2009/05/19 | 5,520 | 5,520 | 5,360 | 5,400 | 55,300 |
| 2009/05/18 | 5,520 | 5,530 | 5,450 | 5,490 | 71,700 |
| 2009/05/15 | 5,490 | 5,500 | 5,350 | 5,480 | 66,000 |
| 2009/05/14 | 5,350 | 5,490 | 5,300 | 5,420 | 97,800 |
| 2009/05/13 | 5,170 | 5,340 | 5,160 | 5,320 | 123,800 |
| 2009/05/12 | 5,230 | 5,270 | 5,200 | 5,200 | 51,300 |
| 2009/05/11 | 5,320 | 5,360 | 5,230 | 5,260 | 93,800 |
| 2009/05/08 | 5,330 | 5,440 | 5,280 | 5,280 | 111,200 |
| 2009/05/07 | 5,610 | 5,650 | 5,350 | 5,390 | 115,000 |
| 2009/05/01 | 5,650 | 5,700 | 5,390 | 5,520 | 138,000 |
| 2009/04/30 | 5,800 | 5,850 | 5,670 | 5,750 | 49,200 |
| 2009/04/28 | 5,790 | 5,940 | 5,680 | 5,720 | 124,500 |
| 2009/04/27 | 5,640 | 5,850 | 5,510 | 5,720 | 196,600 |
| 2009/04/24 | 5,960 | 5,970 | 5,600 | 5,650 | 188,100 |
| 2009/04/23 | 5,660 | 6,040 | 5,640 | 5,870 | 332,100 |
| 2009/04/22 | 5,680 | 5,680 | 5,550 | 5,610 | 37,700 |
| 2009/04/21 | 5,430 | 5,680 | 5,380 | 5,620 | 90,000 |
| 2009/04/20 | 5,460 | 5,540 | 5,390 | 5,480 | 86,700 |
| 2009/04/17 | 5,520 | 5,520 | 5,390 | 5,450 | 58,300 |
| 2009/04/16 | 5,580 | 5,630 | 5,410 | 5,460 | 45,900 |
| 2009/04/15 | 5,450 | 5,730 | 5,400 | 5,490 | 90,200 |
| 2009/04/14 | 5,660 | 5,690 | 5,280 | 5,520 | 140,800 |
| 2009/04/13 | 5,950 | 6,020 | 5,650 | 5,700 | 175,500 |
| 2009/04/10 | 5,800 | 5,880 | 5,650 | 5,760 | 119,200 |
| 2009/04/09 | 5,800 | 5,830 | 5,720 | 5,760 | 97,300 |
| 2009/04/08 | 5,630 | 5,800 | 5,560 | 5,700 | 146,000 |
| 2009/04/07 | 5,450 | 5,790 | 5,450 | 5,730 | 159,400 |
| 2009/04/06 | 5,340 | 5,530 | 5,320 | 5,420 | 94,400 |
| 2009/04/03 | 5,650 | 5,650 | 5,300 | 5,320 | 113,200 |
| 2009/04/02 | 5,650 | 5,650 | 5,430 | 5,590 | 101,300 |
| 2009/04/01 | 5,680 | 5,710 | 5,440 | 5,590 | 97,700 |
| 2009/03/31 | 5,500 | 5,680 | 5,200 | 5,430 | 116,200 |
| 2009/03/30 | 5,330 | 5,660 | 5,280 | 5,600 | 193,100 |
| 2009/03/27 | 5,200 | 5,430 | 5,130 | 5,420 | 164,300 |
| 2009/03/26 | 5,110 | 5,380 | 4,880 | 5,030 | 146,600 |
| 2009/03/25 | 4,630 | 5,080 | 4,570 | 5,080 | 241,700 |
| 2009/03/24 | 4,670 | 4,670 | 4,510 | 4,580 | 101,300 |
| 2009/03/23 | 4,660 | 4,690 | 4,530 | 4,570 | 85,000 |
| 2009/03/19 | 4,730 | 4,840 | 4,540 | 4,610 | 91,300 |
| 2009/03/18 | 5,020 | 5,040 | 4,560 | 4,630 | 131,600 |
| 2009/03/17 | 5,310 | 5,310 | 4,940 | 4,960 | 90,900 |
| 2009/03/16 | 5,180 | 5,420 | 5,180 | 5,260 | 139,000 |
| 2009/03/13 | 4,850 | 5,300 | 4,750 | 5,180 | 197,600 |
| 2009/03/12 | 4,870 | 4,880 | 4,540 | 4,800 | 79,400 |
| 2009/03/11 | 4,580 | 4,910 | 4,550 | 4,840 | 82,000 |
| 2009/03/10 | 4,640 | 4,670 | 4,500 | 4,530 | 29,300 |
| 2009/03/09 | 4,830 | 4,850 | 4,670 | 4,690 | 45,500 |
| 2009/03/06 | 4,620 | 4,890 | 4,560 | 4,780 | 63,000 |
| 2009/03/05 | 4,880 | 5,000 | 4,770 | 4,800 | 117,200 |
| 2009/03/04 | 4,360 | 4,760 | 4,310 | 4,760 | 109,000 |
| 2009/03/03 | 4,250 | 4,290 | 4,120 | 4,260 | 147,800 |
| 2009/03/02 | 4,530 | 4,530 | 4,380 | 4,400 | 58,300 |
| 2009/02/27 | 4,720 | 4,720 | 4,510 | 4,530 | 70,600 |
| 2009/02/26 | 4,680 | 4,800 | 4,660 | 4,720 | 66,200 |
| 2009/02/25 | 4,640 | 4,720 | 4,570 | 4,630 | 92,400 |
| 2009/02/24 | 4,590 | 4,630 | 4,440 | 4,490 | 105,300 |
| 2009/02/23 | 4,810 | 4,980 | 4,730 | 4,740 | 99,900 |
| 2009/02/20 | 5,260 | 5,330 | 4,910 | 5,010 | 129,600 |
| 2009/02/19 | 5,630 | 5,640 | 5,330 | 5,330 | 69,300 |
| 2009/02/18 | 5,230 | 5,460 | 5,170 | 5,460 | 46,400 |
| 2009/02/17 | 5,300 | 5,430 | 5,270 | 5,300 | 28,500 |
| 2009/02/16 | 5,460 | 5,460 | 5,330 | 5,360 | 28,600 |
| 2009/02/13 | 5,570 | 5,660 | 5,480 | 5,550 | 62,700 |
| 2009/02/12 | 5,270 | 5,530 | 5,250 | 5,500 | 71,400 |
| 2009/02/10 | 5,370 | 5,420 | 5,240 | 5,240 | 133,200 |
| 2009/02/09 | 5,670 | 5,720 | 5,470 | 5,470 | 96,600 |
| 2009/02/06 | 5,600 | 5,700 | 5,580 | 5,650 | 151,400 |
| 2009/02/05 | 5,720 | 5,820 | 5,510 | 5,560 | 148,300 |
| 2009/02/04 | 5,980 | 6,050 | 5,770 | 5,810 | 102,800 |
| 2009/02/03 | 6,030 | 6,040 | 5,850 | 5,920 | 71,200 |
| 2009/02/02 | 5,920 | 6,120 | 5,710 | 5,930 | 195,800 |
| 2009/01/30 | 6,120 | 6,300 | 5,980 | 6,060 | 381,900 |
| 2009/01/29 | 5,850 | 6,220 | 5,810 | 6,220 | 419,900 |
| 2009/01/28 | 5,770 | 5,820 | 5,570 | 5,810 | 111,200 |
| 2009/01/27 | 5,570 | 5,740 | 5,530 | 5,720 | 140,800 |
| 2009/01/26 | 5,850 | 6,010 | 5,450 | 5,470 | 467,200 |
| 2009/01/23 | 5,670 | 5,850 | 5,580 | 5,750 | 305,100 |
| 2009/01/22 | 5,600 | 5,750 | 5,340 | 5,750 | 228,300 |
| 2009/01/21 | 5,520 | 5,660 | 5,440 | 5,580 | 169,300 |
| 2009/01/20 | 5,670 | 5,810 | 5,560 | 5,620 | 420,600 |
| 2009/01/19 | 5,620 | 5,760 | 5,470 | 5,700 | 634,900 |
| 2009/01/16 | 5,200 | 5,650 | 5,170 | 5,520 | 779,000 |
| 2009/01/15 | 4,880 | 5,220 | 4,850 | 5,130 | 215,100 |
| 2009/01/14 | 4,910 | 5,030 | 4,720 | 5,030 | 217,600 |
| 2009/01/13 | 5,060 | 5,150 | 4,960 | 4,960 | 142,900 |
| 2009/01/09 | 5,100 | 5,310 | 5,040 | 5,200 | 181,100 |
| 2009/01/08 | 5,180 | 5,240 | 5,020 | 5,100 | 200,300 |
| 2009/01/07 | 5,420 | 5,420 | 5,200 | 5,280 | 192,100 |
| 2009/01/06 | 5,440 | 5,470 | 5,310 | 5,370 | 227,100 |
| 2009/01/05 | 5,510 | 5,550 | 5,280 | 5,440 | 244,800 |