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 |
|---|---|---|---|---|---|
| 2018/12/28 | 769 | 769 | 675 | 680 | 28,500 |
| 2018/12/27 | 685 | 746 | 678 | 739 | 43,500 |
| 2018/12/26 | 706 | 706 | 646 | 663 | 15,400 |
| 2018/12/25 | 674 | 698 | 639 | 646 | 38,900 |
| 2018/12/21 | 712 | 760 | 711 | 739 | 36,100 |
| 2018/12/20 | 751 | 781 | 731 | 735 | 20,700 |
| 2018/12/19 | 820 | 830 | 765 | 781 | 20,900 |
| 2018/12/18 | 864 | 864 | 801 | 803 | 7,700 |
| 2018/12/17 | 848 | 874 | 848 | 859 | 16,300 |
| 2018/12/14 | 949 | 949 | 878 | 878 | 13,900 |
| 2018/12/13 | 942 | 942 | 920 | 937 | 10,400 |
| 2018/12/12 | 905 | 943 | 905 | 927 | 21,300 |
| 2018/12/11 | 941 | 941 | 905 | 905 | 6,700 |
| 2018/12/10 | 961 | 969 | 933 | 937 | 8,400 |
| 2018/12/07 | 979 | 979 | 961 | 966 | 3,200 |
| 2018/12/06 | 979 | 1,010 | 969 | 969 | 25,700 |
| 2018/12/05 | 976 | 992 | 976 | 977 | 4,200 |
| 2018/12/04 | 1,001 | 1,001 | 994 | 994 | 3,700 |
| 2018/12/03 | 1,005 | 1,008 | 994 | 998 | 6,300 |
| 2018/11/30 | 1,020 | 1,027 | 1,003 | 1,003 | 7,900 |
| 2018/11/29 | 1,042 | 1,042 | 1,017 | 1,030 | 2,300 |
| 2018/11/28 | 1,006 | 1,032 | 1,005 | 1,026 | 4,200 |
| 2018/11/27 | 993 | 1,020 | 993 | 1,009 | 4,300 |
| 2018/11/26 | 982 | 1,001 | 981 | 1,001 | 3,600 |
| 2018/11/22 | 968 | 991 | 966 | 983 | 5,200 |
| 2018/11/21 | 990 | 990 | 951 | 975 | 8,200 |
| 2018/11/20 | 955 | 1,025 | 955 | 975 | 31,200 |
| 2018/11/19 | 980 | 980 | 950 | 954 | 21,000 |
| 2018/11/16 | 1,010 | 1,019 | 976 | 988 | 19,100 |
| 2018/11/15 | 1,004 | 1,024 | 1,002 | 1,010 | 9,700 |
| 2018/11/14 | 1,068 | 1,068 | 1,002 | 1,002 | 45,300 |
| 2018/11/13 | 1,089 | 1,167 | 1,070 | 1,098 | 90,500 |
| 2018/11/12 | 1,316 | 1,316 | 1,294 | 1,299 | 7,100 |
| 2018/11/09 | 1,335 | 1,341 | 1,309 | 1,316 | 6,000 |
| 2018/11/08 | 1,328 | 1,332 | 1,317 | 1,332 | 5,400 |
| 2018/11/07 | 1,291 | 1,330 | 1,291 | 1,300 | 8,500 |
| 2018/11/06 | 1,293 | 1,307 | 1,281 | 1,296 | 4,700 |
| 2018/11/05 | 1,283 | 1,317 | 1,265 | 1,292 | 7,800 |
| 2018/11/02 | 1,291 | 1,307 | 1,284 | 1,302 | 5,000 |
| 2018/11/01 | 1,273 | 1,294 | 1,266 | 1,288 | 7,400 |
| 2018/10/31 | 1,277 | 1,285 | 1,258 | 1,273 | 5,400 |
| 2018/10/30 | 1,186 | 1,254 | 1,185 | 1,251 | 16,300 |
| 2018/10/29 | 1,206 | 1,255 | 1,162 | 1,200 | 29,200 |
| 2018/10/26 | 1,311 | 1,329 | 1,221 | 1,230 | 20,200 |
| 2018/10/25 | 1,339 | 1,340 | 1,276 | 1,307 | 22,100 |
| 2018/10/24 | 1,390 | 1,406 | 1,374 | 1,382 | 10,600 |
| 2018/10/23 | 1,403 | 1,412 | 1,392 | 1,394 | 4,700 |
| 2018/10/22 | 1,392 | 1,418 | 1,392 | 1,418 | 5,600 |
| 2018/10/19 | 1,397 | 1,405 | 1,380 | 1,391 | 4,200 |
| 2018/10/18 | 1,420 | 1,420 | 1,384 | 1,399 | 11,000 |
| 2018/10/17 | 1,427 | 1,427 | 1,394 | 1,406 | 11,100 |
| 2018/10/16 | 1,403 | 1,412 | 1,382 | 1,397 | 7,000 |
| 2018/10/15 | 1,440 | 1,450 | 1,402 | 1,402 | 12,300 |
| 2018/10/12 | 1,400 | 1,435 | 1,380 | 1,389 | 18,300 |
| 2018/10/11 | 1,368 | 1,387 | 1,341 | 1,364 | 41,800 |
| 2018/10/10 | 1,413 | 1,475 | 1,413 | 1,427 | 15,800 |
| 2018/10/09 | 1,429 | 1,450 | 1,410 | 1,411 | 13,900 |
| 2018/10/05 | 1,410 | 1,490 | 1,401 | 1,450 | 27,600 |
| 2018/10/04 | 1,477 | 1,479 | 1,388 | 1,410 | 33,600 |
| 2018/10/03 | 1,426 | 1,469 | 1,426 | 1,469 | 32,300 |
| 2018/10/02 | 1,410 | 1,430 | 1,398 | 1,429 | 13,500 |
| 2018/10/01 | 1,391 | 1,408 | 1,365 | 1,394 | 21,000 |
| 2018/09/28 | 1,348 | 1,363 | 1,330 | 1,351 | 4,200 |
| 2018/09/27 | 1,365 | 1,369 | 1,350 | 1,367 | 2,900 |
| 2018/09/26 | 1,344 | 1,365 | 1,344 | 1,353 | 1,300 |
| 2018/09/25 | 1,366 | 1,375 | 1,340 | 1,340 | 7,100 |
| 2018/09/21 | 1,352 | 1,389 | 1,341 | 1,341 | 10,700 |
| 2018/09/20 | 1,381 | 1,414 | 1,346 | 1,351 | 20,000 |
| 2018/09/19 | 1,401 | 1,401 | 1,340 | 1,362 | 15,200 |
| 2018/09/18 | 1,347 | 1,420 | 1,330 | 1,379 | 28,100 |
| 2018/09/14 | 1,324 | 1,328 | 1,316 | 1,317 | 6,300 |
| 2018/09/13 | 1,319 | 1,323 | 1,305 | 1,321 | 4,500 |
| 2018/09/12 | 1,320 | 1,325 | 1,299 | 1,319 | 5,800 |
| 2018/09/11 | 1,301 | 1,317 | 1,282 | 1,311 | 6,100 |
| 2018/09/10 | 1,305 | 1,305 | 1,279 | 1,291 | 3,400 |
| 2018/09/07 | 1,294 | 1,312 | 1,282 | 1,284 | 5,800 |
| 2018/09/06 | 1,297 | 1,312 | 1,297 | 1,301 | 1,400 |
| 2018/09/05 | 1,290 | 1,315 | 1,290 | 1,295 | 2,000 |
| 2018/09/04 | 1,290 | 1,312 | 1,289 | 1,301 | 1,700 |
| 2018/09/03 | 1,305 | 1,322 | 1,290 | 1,302 | 5,100 |
| 2018/08/31 | 1,330 | 1,330 | 1,298 | 1,315 | 5,900 |
| 2018/08/30 | 1,339 | 1,339 | 1,317 | 1,330 | 4,100 |
| 2018/08/29 | 1,324 | 1,329 | 1,298 | 1,329 | 4,200 |
| 2018/08/28 | 1,326 | 1,326 | 1,300 | 1,310 | 2,100 |
| 2018/08/27 | 1,300 | 1,330 | 1,300 | 1,330 | 7,800 |
| 2018/08/24 | 1,326 | 1,326 | 1,284 | 1,292 | 8,400 |
| 2018/08/23 | 1,320 | 1,325 | 1,300 | 1,303 | 8,000 |
| 2018/08/22 | 1,290 | 1,318 | 1,285 | 1,285 | 3,800 |
| 2018/08/21 | 1,316 | 1,329 | 1,275 | 1,329 | 9,800 |
| 2018/08/20 | 1,299 | 1,355 | 1,299 | 1,316 | 14,400 |
| 2018/08/17 | 1,264 | 1,319 | 1,264 | 1,308 | 7,000 |
| 2018/08/16 | 1,269 | 1,270 | 1,225 | 1,246 | 7,900 |
| 2018/08/15 | 1,265 | 1,275 | 1,239 | 1,239 | 7,500 |
| 2018/08/14 | 1,230 | 1,310 | 1,230 | 1,260 | 5,500 |
| 2018/08/13 | 1,281 | 1,309 | 1,223 | 1,235 | 22,500 |
| 2018/08/10 | 1,309 | 1,309 | 1,290 | 1,290 | 4,500 |
| 2018/08/09 | 1,328 | 1,333 | 1,292 | 1,309 | 9,600 |
| 2018/08/08 | 1,324 | 1,363 | 1,324 | 1,347 | 4,300 |
| 2018/08/07 | 1,380 | 1,380 | 1,339 | 1,348 | 8,300 |
| 2018/08/06 | 1,338 | 1,378 | 1,338 | 1,356 | 10,800 |
| 2018/08/03 | 1,373 | 1,438 | 1,352 | 1,368 | 50,500 |
| 2018/08/02 | 1,342 | 1,354 | 1,342 | 1,346 | 1,600 |
| 2018/08/01 | 1,350 | 1,357 | 1,340 | 1,342 | 2,600 |
| 2018/07/31 | 1,329 | 1,364 | 1,329 | 1,349 | 5,600 |
| 2018/07/30 | 1,363 | 1,378 | 1,337 | 1,340 | 7,600 |
| 2018/07/27 | 1,384 | 1,384 | 1,362 | 1,375 | 900 |
| 2018/07/26 | 1,336 | 1,389 | 1,336 | 1,388 | 5,500 |
| 2018/07/25 | 1,326 | 1,366 | 1,326 | 1,366 | 4,800 |
| 2018/07/24 | 1,326 | 1,352 | 1,325 | 1,325 | 4,200 |
| 2018/07/23 | 1,346 | 1,360 | 1,340 | 1,353 | 5,000 |
| 2018/07/20 | 1,368 | 1,385 | 1,342 | 1,356 | 4,400 |
| 2018/07/19 | 1,394 | 1,395 | 1,363 | 1,390 | 4,800 |
| 2018/07/18 | 1,329 | 1,386 | 1,329 | 1,386 | 4,900 |
| 2018/07/17 | 1,362 | 1,374 | 1,326 | 1,352 | 6,500 |
| 2018/07/13 | 1,300 | 1,383 | 1,300 | 1,362 | 23,000 |
| 2018/07/12 | 1,291 | 1,317 | 1,281 | 1,296 | 4,000 |
| 2018/07/11 | 1,307 | 1,308 | 1,282 | 1,291 | 5,700 |
| 2018/07/10 | 1,311 | 1,340 | 1,292 | 1,311 | 7,600 |
| 2018/07/09 | 1,280 | 1,315 | 1,260 | 1,315 | 7,800 |
| 2018/07/06 | 1,250 | 1,279 | 1,241 | 1,275 | 9,300 |
| 2018/07/05 | 1,270 | 1,283 | 1,224 | 1,233 | 22,600 |
| 2018/07/04 | 1,254 | 1,272 | 1,248 | 1,254 | 2,000 |
| 2018/07/03 | 1,241 | 1,284 | 1,241 | 1,284 | 11,100 |
| 2018/07/02 | 1,262 | 1,268 | 1,248 | 1,253 | 4,600 |
| 2018/06/29 | 1,246 | 1,256 | 1,240 | 1,246 | 2,300 |
| 2018/06/28 | 1,236 | 1,251 | 1,216 | 1,247 | 9,100 |
| 2018/06/27 | 1,236 | 1,264 | 1,236 | 1,243 | 7,100 |
| 2018/06/26 | 1,245 | 1,275 | 1,241 | 1,261 | 9,200 |
| 2018/06/25 | 1,256 | 1,270 | 1,248 | 1,256 | 4,900 |
| 2018/06/22 | 1,285 | 1,287 | 1,239 | 1,250 | 15,400 |
| 2018/06/21 | 1,283 | 1,313 | 1,283 | 1,289 | 5,600 |
| 2018/06/20 | 1,280 | 1,301 | 1,260 | 1,279 | 14,000 |
| 2018/06/19 | 1,338 | 1,340 | 1,285 | 1,286 | 19,600 |
| 2018/06/18 | 1,350 | 1,350 | 1,312 | 1,333 | 11,700 |
| 2018/06/15 | 1,343 | 1,351 | 1,337 | 1,348 | 6,200 |
| 2018/06/14 | 1,359 | 1,361 | 1,348 | 1,351 | 6,400 |
| 2018/06/13 | 1,351 | 1,365 | 1,351 | 1,354 | 5,500 |
| 2018/06/12 | 1,362 | 1,379 | 1,358 | 1,359 | 11,400 |
| 2018/06/11 | 1,397 | 1,415 | 1,370 | 1,370 | 25,500 |
| 2018/06/08 | 1,358 | 1,409 | 1,358 | 1,385 | 12,100 |
| 2018/06/07 | 1,366 | 1,372 | 1,349 | 1,358 | 8,500 |
| 2018/06/06 | 1,384 | 1,408 | 1,359 | 1,366 | 15,100 |
| 2018/06/05 | 1,437 | 1,440 | 1,387 | 1,387 | 7,400 |
| 2018/06/04 | 1,386 | 1,436 | 1,377 | 1,425 | 15,600 |
| 2018/06/01 | 1,366 | 1,370 | 1,345 | 1,359 | 3,700 |
| 2018/05/31 | 1,356 | 1,369 | 1,338 | 1,357 | 5,900 |
| 2018/05/30 | 1,345 | 1,375 | 1,302 | 1,363 | 13,800 |
| 2018/05/29 | 1,407 | 1,411 | 1,382 | 1,391 | 12,800 |
| 2018/05/28 | 1,423 | 1,443 | 1,400 | 1,414 | 8,700 |
| 2018/05/25 | 1,446 | 1,451 | 1,424 | 1,425 | 6,300 |
| 2018/05/24 | 1,401 | 1,448 | 1,373 | 1,446 | 11,600 |
| 2018/05/23 | 1,434 | 1,450 | 1,390 | 1,408 | 11,800 |
| 2018/05/22 | 1,462 | 1,468 | 1,414 | 1,458 | 12,700 |
| 2018/05/21 | 1,487 | 1,510 | 1,442 | 1,450 | 43,000 |
| 2018/05/18 | 1,393 | 1,448 | 1,363 | 1,443 | 31,200 |
| 2018/05/17 | 1,327 | 1,394 | 1,327 | 1,394 | 19,100 |
| 2018/05/16 | 1,319 | 1,339 | 1,314 | 1,326 | 6,900 |
| 2018/05/15 | 1,329 | 1,330 | 1,314 | 1,322 | 6,000 |
| 2018/05/14 | 1,325 | 1,346 | 1,290 | 1,342 | 9,600 |
| 2018/05/11 | 1,361 | 1,364 | 1,305 | 1,325 | 16,500 |
| 2018/05/10 | 1,391 | 1,391 | 1,358 | 1,358 | 7,000 |
| 2018/05/09 | 1,385 | 1,385 | 1,357 | 1,361 | 7,800 |
| 2018/05/08 | 1,375 | 1,386 | 1,352 | 1,385 | 14,000 |
| 2018/05/07 | 1,356 | 1,368 | 1,330 | 1,367 | 11,700 |
| 2018/05/02 | 1,363 | 1,363 | 1,329 | 1,356 | 10,600 |
| 2018/05/01 | 1,315 | 1,382 | 1,312 | 1,349 | 19,400 |
| 2018/04/27 | 1,351 | 1,362 | 1,311 | 1,315 | 41,900 |
| 2018/04/26 | 1,341 | 1,594 | 1,302 | 1,380 | 375,800 |
| 2018/04/25 | 1,291 | 1,328 | 1,291 | 1,311 | 8,600 |
| 2018/04/24 | 1,400 | 1,400 | 1,310 | 1,310 | 20,300 |
| 2018/04/23 | 1,340 | 1,411 | 1,339 | 1,352 | 79,400 |
| 2018/04/20 | 1,262 | 1,310 | 1,262 | 1,300 | 13,600 |
| 2018/04/19 | 1,256 | 1,272 | 1,248 | 1,262 | 3,800 |
| 2018/04/18 | 1,212 | 1,268 | 1,212 | 1,254 | 9,300 |
| 2018/04/17 | 1,245 | 1,284 | 1,220 | 1,224 | 7,200 |
| 2018/04/16 | 1,261 | 1,282 | 1,246 | 1,246 | 11,200 |
| 2018/04/13 | 1,287 | 1,287 | 1,265 | 1,278 | 4,000 |
| 2018/04/12 | 1,258 | 1,270 | 1,258 | 1,270 | 2,700 |
| 2018/04/11 | 1,257 | 1,267 | 1,257 | 1,267 | 1,700 |
| 2018/04/10 | 1,274 | 1,274 | 1,256 | 1,261 | 2,000 |
| 2018/04/09 | 1,240 | 1,281 | 1,221 | 1,274 | 5,300 |
| 2018/04/06 | 1,273 | 1,277 | 1,245 | 1,245 | 7,500 |
| 2018/04/05 | 1,255 | 1,280 | 1,249 | 1,272 | 7,300 |
| 2018/04/04 | 1,270 | 1,272 | 1,255 | 1,255 | 4,400 |
| 2018/04/03 | 1,252 | 1,277 | 1,250 | 1,258 | 7,100 |
| 2018/04/02 | 1,282 | 1,318 | 1,272 | 1,275 | 6,400 |
| 2018/03/30 | 1,271 | 1,287 | 1,270 | 1,283 | 8,400 |
| 2018/03/29 | 1,246 | 1,332 | 1,238 | 1,265 | 21,800 |
| 2018/03/28 | 1,200 | 1,252 | 1,200 | 1,229 | 11,600 |
| 2018/03/27 | 1,212 | 1,243 | 1,212 | 1,221 | 11,900 |
| 2018/03/26 | 1,212 | 1,212 | 1,164 | 1,208 | 20,600 |
| 2018/03/23 | 1,249 | 1,249 | 1,200 | 1,212 | 30,900 |
| 2018/03/22 | 1,259 | 1,280 | 1,250 | 1,252 | 8,300 |
| 2018/03/20 | 1,250 | 1,289 | 1,240 | 1,259 | 21,200 |
| 2018/03/19 | 1,294 | 1,294 | 1,251 | 1,271 | 27,400 |
| 2018/03/16 | 1,342 | 1,344 | 1,304 | 1,308 | 19,400 |
| 2018/03/15 | 1,387 | 1,404 | 1,339 | 1,339 | 47,300 |
| 2018/03/14 | 1,328 | 1,430 | 1,302 | 1,411 | 89,900 |
| 2018/03/13 | 1,266 | 1,321 | 1,264 | 1,300 | 21,600 |
| 2018/03/12 | 1,281 | 1,294 | 1,252 | 1,264 | 11,900 |
| 2018/03/09 | 1,328 | 1,328 | 1,271 | 1,273 | 20,800 |
| 2018/03/08 | 1,263 | 1,350 | 1,257 | 1,298 | 40,800 |
| 2018/03/07 | 1,245 | 1,263 | 1,237 | 1,241 | 15,200 |
| 2018/03/06 | 1,255 | 1,281 | 1,245 | 1,275 | 11,200 |
| 2018/03/05 | 1,278 | 1,292 | 1,235 | 1,235 | 22,100 |
| 2018/03/02 | 1,281 | 1,294 | 1,268 | 1,290 | 11,100 |
| 2018/03/01 | 1,288 | 1,328 | 1,284 | 1,303 | 13,100 |
| 2018/02/28 | 1,286 | 1,336 | 1,285 | 1,311 | 18,400 |
| 2018/02/27 | 1,307 | 1,312 | 1,287 | 1,297 | 18,500 |
| 2018/02/26 | 1,331 | 1,335 | 1,306 | 1,311 | 7,200 |
| 2018/02/23 | 1,346 | 1,346 | 1,317 | 1,317 | 9,000 |
| 2018/02/22 | 1,315 | 1,344 | 1,286 | 1,339 | 16,400 |
| 2018/02/21 | 1,290 | 1,341 | 1,290 | 1,313 | 11,600 |
| 2018/02/20 | 1,302 | 1,314 | 1,284 | 1,298 | 26,200 |
| 2018/02/19 | 1,280 | 1,340 | 1,280 | 1,335 | 19,500 |
| 2018/02/16 | 1,242 | 1,316 | 1,242 | 1,287 | 19,400 |
| 2018/02/15 | 1,194 | 1,252 | 1,180 | 1,241 | 40,800 |
| 2018/02/14 | 1,291 | 1,310 | 1,176 | 1,189 | 72,800 |
| 2018/02/13 | 1,437 | 1,437 | 1,371 | 1,375 | 20,000 |
| 2018/02/09 | 1,350 | 1,424 | 1,340 | 1,407 | 20,800 |
| 2018/02/08 | 1,422 | 1,425 | 1,370 | 1,425 | 26,600 |
| 2018/02/07 | 1,492 | 1,492 | 1,362 | 1,362 | 43,100 |
| 2018/02/06 | 1,438 | 1,489 | 1,316 | 1,372 | 121,600 |
| 2018/02/05 | 1,637 | 1,637 | 1,573 | 1,618 | 59,400 |
| 2018/02/02 | 1,686 | 1,686 | 1,658 | 1,666 | 9,900 |
| 2018/02/01 | 1,658 | 1,684 | 1,658 | 1,672 | 8,700 |
| 2018/01/31 | 1,661 | 1,690 | 1,652 | 1,657 | 11,500 |
| 2018/01/30 | 1,700 | 1,703 | 1,662 | 1,665 | 23,800 |
| 2018/01/29 | 1,730 | 1,730 | 1,692 | 1,692 | 10,900 |
| 2018/01/26 | 1,734 | 1,749 | 1,710 | 1,721 | 12,600 |
| 2018/01/25 | 1,744 | 1,768 | 1,732 | 1,743 | 18,100 |
| 2018/01/24 | 1,745 | 1,786 | 1,730 | 1,752 | 22,100 |
| 2018/01/23 | 1,752 | 1,770 | 1,710 | 1,746 | 23,600 |
| 2018/01/22 | 1,695 | 1,770 | 1,690 | 1,753 | 42,800 |
| 2018/01/19 | 1,680 | 1,706 | 1,661 | 1,695 | 22,900 |
| 2018/01/18 | 1,670 | 1,717 | 1,666 | 1,673 | 23,800 |
| 2018/01/17 | 1,739 | 1,739 | 1,646 | 1,665 | 83,600 |
| 2018/01/16 | 1,763 | 1,776 | 1,739 | 1,741 | 17,800 |
| 2018/01/15 | 1,786 | 1,812 | 1,766 | 1,774 | 17,700 |
| 2018/01/12 | 1,788 | 1,829 | 1,785 | 1,786 | 23,300 |
| 2018/01/11 | 1,817 | 1,827 | 1,778 | 1,788 | 25,200 |
| 2018/01/10 | 1,850 | 1,850 | 1,804 | 1,817 | 18,300 |
| 2018/01/09 | 1,789 | 1,865 | 1,787 | 1,815 | 56,900 |
| 2018/01/05 | 1,738 | 1,810 | 1,731 | 1,762 | 30,400 |
| 2018/01/04 | 1,734 | 1,787 | 1,699 | 1,755 | 20,500 |