ＧｒｅｅｎＢｅｅ(3913)の株価時系列情報
ＧｒｅｅｎＢｅｅ(3913)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,653 | 1,670 | 1,608 | 1,663 | 16,000 |
| 2015/12/29 | 1,690 | 1,690 | 1,640 | 1,650 | 13,600 |
| 2015/12/28 | 1,634 | 1,680 | 1,605 | 1,650 | 31,400 |
| 2015/12/25 | 1,561 | 1,563 | 1,493 | 1,514 | 49,700 |
| 2015/12/24 | 1,621 | 1,628 | 1,560 | 1,560 | 46,600 |
| 2015/12/22 | 1,700 | 1,700 | 1,603 | 1,603 | 37,400 |
| 2015/12/21 | 1,710 | 1,721 | 1,671 | 1,691 | 23,500 |
| 2015/12/18 | 1,753 | 1,794 | 1,729 | 1,729 | 21,200 |
| 2015/12/17 | 1,774 | 1,807 | 1,757 | 1,764 | 12,700 |
| 2015/12/16 | 1,775 | 1,819 | 1,748 | 1,765 | 16,200 |
| 2015/12/15 | 1,793 | 1,830 | 1,776 | 1,791 | 13,500 |
| 2015/12/14 | 1,746 | 1,786 | 1,730 | 1,779 | 12,200 |
| 2015/12/11 | 1,800 | 1,839 | 1,776 | 1,786 | 14,000 |
| 2015/12/10 | 1,808 | 1,808 | 1,770 | 1,787 | 22,400 |
| 2015/12/09 | 1,820 | 1,843 | 1,812 | 1,815 | 15,800 |
| 2015/12/08 | 1,851 | 1,948 | 1,820 | 1,830 | 35,000 |
| 2015/12/07 | 1,820 | 1,906 | 1,819 | 1,851 | 22,500 |
| 2015/12/04 | 1,811 | 1,841 | 1,800 | 1,811 | 20,500 |
| 2015/12/03 | 1,808 | 1,872 | 1,805 | 1,857 | 25,600 |
| 2015/12/02 | 1,798 | 1,818 | 1,798 | 1,805 | 15,800 |
| 2015/12/01 | 1,786 | 1,810 | 1,768 | 1,810 | 16,700 |
| 2015/11/30 | 1,809 | 1,827 | 1,793 | 1,793 | 10,200 |
| 2015/11/27 | 1,840 | 1,840 | 1,791 | 1,808 | 21,500 |
| 2015/11/26 | 1,841 | 1,879 | 1,820 | 1,846 | 20,500 |
| 2015/11/25 | 1,900 | 1,940 | 1,860 | 1,868 | 26,000 |
| 2015/11/24 | 1,935 | 1,986 | 1,901 | 1,901 | 56,800 |
| 2015/11/20 | 1,786 | 1,898 | 1,784 | 1,895 | 38,300 |
| 2015/11/19 | 1,755 | 1,812 | 1,751 | 1,784 | 17,600 |
| 2015/11/18 | 1,750 | 1,800 | 1,745 | 1,751 | 18,100 |
| 2015/11/17 | 1,701 | 1,780 | 1,700 | 1,778 | 21,500 |
| 2015/11/16 | 1,753 | 1,753 | 1,669 | 1,682 | 23,500 |
| 2015/11/13 | 1,814 | 1,814 | 1,723 | 1,729 | 39,700 |
| 2015/11/12 | 1,815 | 1,825 | 1,790 | 1,805 | 23,000 |
| 2015/11/11 | 1,957 | 1,967 | 1,756 | 1,810 | 83,400 |
| 2015/11/10 | 1,980 | 2,040 | 1,951 | 1,987 | 29,100 |
| 2015/11/09 | 2,032 | 2,035 | 1,990 | 1,997 | 11,800 |
| 2015/11/06 | 1,969 | 2,030 | 1,955 | 2,028 | 12,200 |
| 2015/11/05 | 2,026 | 2,030 | 1,993 | 1,998 | 22,100 |
| 2015/11/04 | 2,139 | 2,143 | 2,035 | 2,050 | 28,800 |
| 2015/11/02 | 2,144 | 2,155 | 2,105 | 2,130 | 16,800 |
| 2015/10/30 | 2,132 | 2,258 | 2,120 | 2,194 | 37,200 |
| 2015/10/29 | 2,198 | 2,198 | 2,099 | 2,108 | 32,800 |
| 2015/10/28 | 2,250 | 2,250 | 2,200 | 2,200 | 22,800 |
| 2015/10/27 | 2,288 | 2,309 | 2,244 | 2,250 | 48,000 |
| 2015/10/26 | 2,330 | 2,425 | 2,265 | 2,308 | 50,400 |
| 2015/10/23 | 2,280 | 2,400 | 2,238 | 2,344 | 99,300 |
| 2015/10/22 | 2,234 | 2,279 | 2,228 | 2,235 | 20,900 |
| 2015/10/21 | 2,235 | 2,265 | 2,218 | 2,258 | 12,400 |
| 2015/10/20 | 2,280 | 2,300 | 2,240 | 2,240 | 24,200 |
| 2015/10/19 | 2,237 | 2,265 | 2,205 | 2,265 | 12,100 |
| 2015/10/16 | 2,244 | 2,277 | 2,223 | 2,237 | 13,800 |
| 2015/10/15 | 2,215 | 2,284 | 2,200 | 2,241 | 14,600 |
| 2015/10/14 | 2,250 | 2,300 | 2,234 | 2,265 | 26,200 |
| 2015/10/13 | 2,303 | 2,329 | 2,260 | 2,261 | 22,300 |
| 2015/10/09 | 2,355 | 2,359 | 2,270 | 2,306 | 26,100 |
| 2015/10/08 | 2,362 | 2,419 | 2,302 | 2,320 | 52,700 |
| 2015/10/07 | 2,255 | 2,355 | 2,245 | 2,355 | 43,200 |
| 2015/10/06 | 2,380 | 2,380 | 2,220 | 2,255 | 84,800 |
| 2015/10/05 | 2,175 | 2,320 | 2,175 | 2,289 | 51,200 |
| 2015/10/02 | 2,010 | 2,144 | 1,994 | 2,136 | 18,300 |
| 2015/10/01 | 2,040 | 2,060 | 2,017 | 2,023 | 11,800 |
| 2015/09/30 | 1,992 | 2,045 | 1,992 | 2,043 | 11,600 |
| 2015/09/29 | 2,020 | 2,020 | 1,985 | 1,985 | 29,600 |
| 2015/09/28 | 2,007 | 2,085 | 2,001 | 2,085 | 17,500 |
| 2015/09/25 | 1,989 | 2,025 | 1,989 | 2,004 | 9,100 |
| 2015/09/24 | 2,050 | 2,059 | 1,985 | 2,012 | 19,200 |
| 2015/09/18 | 2,115 | 2,186 | 2,068 | 2,125 | 14,200 |
| 2015/09/17 | 2,122 | 2,153 | 2,120 | 2,130 | 16,200 |
| 2015/09/16 | 2,279 | 2,285 | 2,113 | 2,113 | 31,500 |
| 2015/09/15 | 2,220 | 2,273 | 2,204 | 2,211 | 18,900 |
| 2015/09/14 | 2,273 | 2,333 | 2,201 | 2,220 | 43,000 |
| 2015/09/11 | 2,237 | 2,320 | 2,214 | 2,245 | 52,600 |
| 2015/09/10 | 2,172 | 2,280 | 2,131 | 2,196 | 71,200 |
| 2015/09/09 | 2,051 | 2,175 | 2,026 | 2,166 | 60,000 |
| 2015/09/08 | 2,086 | 2,087 | 1,960 | 1,985 | 36,700 |
| 2015/09/07 | 1,998 | 2,100 | 1,952 | 2,087 | 37,000 |
| 2015/09/04 | 2,222 | 2,230 | 1,917 | 2,048 | 93,100 |
| 2015/09/03 | 2,350 | 2,387 | 2,217 | 2,218 | 34,100 |
| 2015/09/02 | 2,180 | 2,326 | 2,170 | 2,250 | 33,800 |
| 2015/09/01 | 2,333 | 2,389 | 2,252 | 2,255 | 62,200 |
| 2015/08/31 | 2,323 | 2,433 | 2,247 | 2,433 | 50,300 |
| 2015/08/28 | 2,348 | 2,462 | 2,320 | 2,368 | 76,200 |
| 2015/08/27 | 2,378 | 2,398 | 2,291 | 2,310 | 51,600 |
| 2015/08/26 | 2,303 | 2,345 | 2,222 | 2,315 | 89,400 |
| 2015/08/25 | 2,222 | 2,390 | 2,112 | 2,153 | 139,100 |
| 2015/08/24 | 2,500 | 2,540 | 2,130 | 2,200 | 180,600 |
| 2015/08/21 | 2,690 | 2,720 | 2,580 | 2,630 | 86,800 |
| 2015/08/20 | 2,900 | 2,929 | 2,791 | 2,798 | 75,100 |
| 2015/08/19 | 3,020 | 3,085 | 2,850 | 2,900 | 123,900 |
| 2015/08/18 | 2,922 | 3,125 | 2,904 | 3,090 | 174,200 |
| 2015/08/17 | 2,926 | 2,954 | 2,890 | 2,892 | 88,200 |
| 2015/08/14 | 3,035 | 3,045 | 2,872 | 2,888 | 271,000 |
| 2015/08/13 | 3,175 | 3,255 | 3,085 | 3,140 | 188,000 |
| 2015/08/12 | 3,400 | 3,475 | 3,090 | 3,175 | 816,900 |
| 2015/08/11 | 3,750 | 3,750 | 3,750 | 3,750 | 7,000 |
| 2015/08/10 | 4,470 | 4,640 | 4,415 | 4,450 | 138,400 |
| 2015/08/07 | 4,520 | 4,610 | 4,355 | 4,490 | 301,500 |
| 2015/08/06 | 5,580 | 5,680 | 4,445 | 4,460 | 1,366,800 |
| 2015/08/05 | 5,120 | 5,650 | 5,120 | 5,400 | 1,278,000 |
| 2015/08/04 | 4,970 | 5,300 | 4,720 | 4,945 | 597,400 |
| 2015/08/03 | 4,400 | 5,060 | 4,310 | 5,060 | 462,100 |
| 2015/07/31 | 4,600 | 4,950 | 4,300 | 4,360 | 252,400 |
| 2015/07/30 | 4,275 | 4,905 | 4,175 | 4,635 | 508,700 |
| 2015/07/29 | 4,200 | 4,275 | 4,020 | 4,205 | 46,300 |
| 2015/07/28 | 4,015 | 4,200 | 3,940 | 4,130 | 51,800 |
| 2015/07/27 | 4,215 | 4,280 | 4,105 | 4,155 | 91,100 |
| 2015/07/24 | 3,865 | 4,050 | 3,815 | 4,005 | 43,200 |
| 2015/07/23 | 4,110 | 4,115 | 3,865 | 3,915 | 95,900 |
| 2015/07/22 | 4,300 | 4,320 | 4,135 | 4,160 | 110,300 |
| 2015/07/21 | 4,200 | 4,365 | 4,185 | 4,250 | 48,700 |
| 2015/07/17 | 4,230 | 4,230 | 4,115 | 4,155 | 20,900 |
| 2015/07/16 | 4,220 | 4,335 | 4,130 | 4,195 | 75,100 |
| 2015/07/15 | 4,060 | 4,095 | 4,000 | 4,040 | 21,100 |
| 2015/07/14 | 3,970 | 4,120 | 3,915 | 4,005 | 39,300 |
| 2015/07/13 | 3,905 | 4,050 | 3,800 | 3,870 | 42,400 |
| 2015/07/10 | 4,000 | 4,025 | 3,830 | 3,860 | 37,300 |
| 2015/07/09 | 3,800 | 4,000 | 3,515 | 3,985 | 77,100 |
| 2015/07/08 | 4,395 | 4,405 | 3,900 | 4,040 | 92,100 |
| 2015/07/07 | 4,320 | 4,500 | 4,255 | 4,345 | 56,000 |
| 2015/07/06 | 4,300 | 4,470 | 4,170 | 4,250 | 47,300 |
| 2015/07/03 | 4,630 | 4,630 | 4,350 | 4,430 | 52,800 |
| 2015/07/02 | 4,590 | 4,785 | 4,520 | 4,630 | 106,700 |
| 2015/07/01 | 4,395 | 4,685 | 4,355 | 4,660 | 103,600 |
| 2015/06/30 | 4,210 | 4,320 | 4,195 | 4,270 | 27,600 |
| 2015/06/29 | 4,260 | 4,405 | 4,210 | 4,235 | 61,100 |
| 2015/06/26 | 4,530 | 4,590 | 4,330 | 4,540 | 81,400 |
| 2015/06/25 | 4,910 | 4,910 | 4,500 | 4,600 | 128,900 |
| 2015/06/24 | 5,000 | 5,170 | 4,925 | 4,990 | 51,400 |
| 2015/06/23 | 5,160 | 5,350 | 4,900 | 5,020 | 188,000 |
| 2015/06/22 | 4,720 | 5,090 | 4,720 | 4,985 | 144,700 |
| 2015/06/19 | 4,755 | 4,880 | 4,640 | 4,730 | 79,800 |
| 2015/06/18 | 4,675 | 4,860 | 4,540 | 4,690 | 99,900 |
| 2015/06/17 | 4,605 | 5,050 | 4,485 | 4,675 | 328,000 |
| 2015/06/16 | 4,385 | 4,775 | 4,360 | 4,745 | 195,900 |
| 2015/06/15 | 4,535 | 4,555 | 4,380 | 4,380 | 80,400 |
| 2015/06/12 | 4,310 | 4,465 | 4,200 | 4,465 | 131,900 |
| 2015/06/11 | 4,270 | 4,440 | 4,230 | 4,380 | 136,400 |
| 2015/06/10 | 4,405 | 4,495 | 4,160 | 4,220 | 235,000 |
| 2015/06/09 | 4,760 | 4,895 | 4,270 | 4,345 | 469,200 |
| 2015/06/08 | 5,630 | 5,750 | 4,800 | 4,970 | 1,043,700 |
| 2015/06/05 | 5,210 | 5,530 | 5,150 | 5,530 | 466,300 |
| 2015/06/04 | 4,250 | 4,830 | 4,180 | 4,830 | 629,700 |
| 2015/06/03 | 3,840 | 4,160 | 3,815 | 4,130 | 147,400 |
| 2015/06/02 | 3,880 | 4,060 | 3,825 | 3,865 | 83,900 |
| 2015/06/01 | 3,740 | 4,180 | 3,715 | 3,950 | 326,600 |
| 2015/05/29 | 3,720 | 3,765 | 3,680 | 3,710 | 34,400 |
| 2015/05/28 | 3,905 | 3,905 | 3,670 | 3,670 | 67,600 |
| 2015/05/27 | 3,770 | 3,930 | 3,630 | 3,835 | 133,900 |
| 2015/05/26 | 3,620 | 3,920 | 3,530 | 3,765 | 257,100 |
| 2015/05/25 | 3,430 | 3,710 | 3,415 | 3,580 | 102,600 |
| 2015/05/22 | 3,380 | 3,440 | 3,340 | 3,425 | 24,100 |
| 2015/05/21 | 3,380 | 3,425 | 3,350 | 3,380 | 35,000 |
| 2015/05/20 | 3,310 | 3,520 | 3,310 | 3,440 | 67,100 |
| 2015/05/19 | 3,285 | 3,350 | 3,285 | 3,305 | 20,100 |
| 2015/05/18 | 3,335 | 3,340 | 3,265 | 3,310 | 21,800 |
| 2015/05/15 | 3,295 | 3,350 | 3,255 | 3,335 | 38,700 |
| 2015/05/14 | 3,395 | 3,400 | 3,220 | 3,285 | 91,000 |
| 2015/05/13 | 3,580 | 3,715 | 3,365 | 3,385 | 151,200 |
| 2015/05/12 | 3,450 | 3,450 | 3,360 | 3,440 | 18,200 |
| 2015/05/11 | 3,350 | 3,450 | 3,350 | 3,430 | 29,100 |
| 2015/05/08 | 3,500 | 3,500 | 3,410 | 3,420 | 30,200 |
| 2015/05/07 | 3,400 | 3,500 | 3,325 | 3,500 | 38,500 |
| 2015/05/01 | 3,490 | 3,535 | 3,330 | 3,425 | 114,600 |
| 2015/04/30 | 3,830 | 3,900 | 3,565 | 3,600 | 101,700 |
| 2015/04/28 | 4,050 | 4,090 | 3,850 | 3,890 | 91,800 |
| 2015/04/27 | 3,885 | 4,100 | 3,840 | 4,100 | 203,300 |
| 2015/04/24 | 3,770 | 3,825 | 3,715 | 3,780 | 47,200 |
| 2015/04/23 | 3,880 | 3,940 | 3,700 | 3,700 | 63,000 |
| 2015/04/22 | 3,760 | 3,925 | 3,680 | 3,860 | 77,400 |
| 2015/04/21 | 3,630 | 3,900 | 3,630 | 3,760 | 119,900 |
| 2015/04/20 | 3,610 | 3,750 | 3,585 | 3,660 | 160,200 |
| 2015/04/17 | 4,035 | 4,120 | 3,815 | 3,820 | 184,300 |
| 2015/04/16 | 4,165 | 4,165 | 3,980 | 4,020 | 200,000 |
| 2015/04/15 | 4,110 | 4,280 | 4,050 | 4,155 | 199,500 |
| 2015/04/14 | 4,245 | 4,275 | 4,030 | 4,160 | 214,800 |
| 2015/04/13 | 4,345 | 4,360 | 4,150 | 4,225 | 149,700 |
| 2015/04/10 | 4,115 | 4,340 | 4,110 | 4,295 | 328,700 |
| 2015/04/09 | 4,165 | 4,240 | 3,970 | 4,155 | 505,900 |
| 2015/04/08 | 4,585 | 4,645 | 4,025 | 4,025 | 781,600 |
| 2015/04/07 | 4,790 | 5,340 | 4,520 | 4,725 | 3,563,400 |
| 2015/04/06 | 4,020 | 4,650 | 4,000 | 4,650 | 1,429,800 |
| 2015/04/03 | 4,080 | 4,180 | 3,930 | 3,950 | 354,600 |
| 2015/04/02 | 4,400 | 4,585 | 3,975 | 4,050 | 1,479,300 |
| 2015/04/01 | 3,965 | 4,100 | 3,805 | 3,915 | 390,000 |
| 2015/03/31 | 4,230 | 4,290 | 3,960 | 4,035 | 549,900 |
| 2015/03/30 | 4,240 | 4,590 | 3,955 | 4,370 | 1,666,700 |
| 2015/03/27 | 4,000 | 4,160 | 3,620 | 3,890 | 1,617,000 |