グリーンズ(6547)の株価時系列情報
グリーンズ(6547)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 | 1,680 | 1,680 | 1,646 | 1,654 | 31,600 |
| 2017/12/28 | 1,685 | 1,690 | 1,652 | 1,653 | 49,400 |
| 2017/12/27 | 1,626 | 1,708 | 1,626 | 1,700 | 123,100 |
| 2017/12/26 | 1,618 | 1,680 | 1,611 | 1,626 | 160,300 |
| 2017/12/25 | 1,629 | 1,630 | 1,600 | 1,618 | 61,200 |
| 2017/12/22 | 1,613 | 1,635 | 1,600 | 1,621 | 84,900 |
| 2017/12/21 | 1,600 | 1,609 | 1,585 | 1,605 | 51,300 |
| 2017/12/20 | 1,610 | 1,616 | 1,594 | 1,594 | 55,700 |
| 2017/12/19 | 1,600 | 1,607 | 1,587 | 1,602 | 43,400 |
| 2017/12/18 | 1,616 | 1,628 | 1,580 | 1,587 | 104,300 |
| 2017/12/15 | 1,608 | 1,611 | 1,580 | 1,606 | 65,300 |
| 2017/12/14 | 1,588 | 1,608 | 1,588 | 1,608 | 23,100 |
| 2017/12/13 | 1,590 | 1,610 | 1,581 | 1,588 | 40,600 |
| 2017/12/12 | 1,603 | 1,614 | 1,578 | 1,592 | 69,600 |
| 2017/12/11 | 1,569 | 1,603 | 1,565 | 1,603 | 127,200 |
| 2017/12/08 | 1,556 | 1,560 | 1,538 | 1,556 | 46,900 |
| 2017/12/07 | 1,530 | 1,552 | 1,520 | 1,547 | 62,300 |
| 2017/12/06 | 1,558 | 1,566 | 1,537 | 1,552 | 37,000 |
| 2017/12/05 | 1,535 | 1,564 | 1,521 | 1,558 | 77,100 |
| 2017/12/04 | 1,545 | 1,569 | 1,510 | 1,517 | 94,100 |
| 2017/12/01 | 1,550 | 1,564 | 1,535 | 1,548 | 60,300 |
| 2017/11/30 | 1,559 | 1,559 | 1,530 | 1,540 | 69,400 |
| 2017/11/29 | 1,543 | 1,554 | 1,538 | 1,550 | 48,000 |
| 2017/11/28 | 1,534 | 1,539 | 1,494 | 1,537 | 42,100 |
| 2017/11/27 | 1,545 | 1,579 | 1,519 | 1,533 | 88,000 |
| 2017/11/24 | 1,545 | 1,547 | 1,527 | 1,544 | 111,400 |
| 2017/11/22 | 1,507 | 1,544 | 1,500 | 1,541 | 101,700 |
| 2017/11/21 | 1,505 | 1,505 | 1,490 | 1,500 | 27,300 |
| 2017/11/20 | 1,488 | 1,517 | 1,488 | 1,500 | 55,700 |
| 2017/11/17 | 1,492 | 1,497 | 1,475 | 1,489 | 33,600 |
| 2017/11/16 | 1,464 | 1,492 | 1,461 | 1,482 | 30,800 |
| 2017/11/15 | 1,490 | 1,495 | 1,465 | 1,470 | 51,500 |
| 2017/11/14 | 1,500 | 1,509 | 1,489 | 1,489 | 31,400 |
| 2017/11/13 | 1,488 | 1,506 | 1,473 | 1,498 | 84,100 |
| 2017/11/10 | 1,438 | 1,470 | 1,435 | 1,457 | 38,400 |
| 2017/11/09 | 1,466 | 1,480 | 1,441 | 1,459 | 45,200 |
| 2017/11/08 | 1,485 | 1,500 | 1,460 | 1,471 | 56,000 |
| 2017/11/07 | 1,489 | 1,513 | 1,477 | 1,480 | 142,500 |
| 2017/11/06 | 1,445 | 1,480 | 1,441 | 1,480 | 73,600 |
| 2017/11/02 | 1,459 | 1,469 | 1,436 | 1,445 | 52,400 |
| 2017/11/01 | 1,478 | 1,478 | 1,450 | 1,459 | 116,300 |
| 2017/10/31 | 1,407 | 1,435 | 1,404 | 1,430 | 56,100 |
| 2017/10/30 | 1,404 | 1,406 | 1,397 | 1,404 | 29,200 |
| 2017/10/27 | 1,398 | 1,404 | 1,395 | 1,402 | 24,200 |
| 2017/10/26 | 1,385 | 1,398 | 1,380 | 1,398 | 16,900 |
| 2017/10/25 | 1,394 | 1,398 | 1,382 | 1,388 | 22,500 |
| 2017/10/24 | 1,374 | 1,390 | 1,365 | 1,384 | 23,800 |
| 2017/10/23 | 1,395 | 1,395 | 1,374 | 1,374 | 37,900 |
| 2017/10/20 | 1,392 | 1,395 | 1,374 | 1,379 | 43,400 |
| 2017/10/19 | 1,398 | 1,398 | 1,387 | 1,395 | 23,200 |
| 2017/10/18 | 1,390 | 1,403 | 1,390 | 1,398 | 25,400 |
| 2017/10/17 | 1,410 | 1,412 | 1,391 | 1,391 | 45,300 |
| 2017/10/16 | 1,419 | 1,430 | 1,400 | 1,410 | 140,100 |
| 2017/10/13 | 1,400 | 1,405 | 1,395 | 1,400 | 21,100 |
| 2017/10/12 | 1,402 | 1,410 | 1,400 | 1,407 | 30,200 |
| 2017/10/11 | 1,409 | 1,413 | 1,401 | 1,406 | 8,900 |
| 2017/10/10 | 1,400 | 1,409 | 1,392 | 1,409 | 30,300 |
| 2017/10/06 | 1,405 | 1,414 | 1,400 | 1,408 | 25,500 |
| 2017/10/05 | 1,400 | 1,405 | 1,398 | 1,400 | 38,400 |
| 2017/10/04 | 1,415 | 1,417 | 1,400 | 1,408 | 40,300 |
| 2017/10/03 | 1,433 | 1,433 | 1,405 | 1,415 | 53,800 |
| 2017/10/02 | 1,419 | 1,429 | 1,408 | 1,424 | 55,100 |
| 2017/09/29 | 1,410 | 1,410 | 1,393 | 1,394 | 52,900 |
| 2017/09/28 | 1,414 | 1,414 | 1,380 | 1,380 | 85,000 |
| 2017/09/27 | 1,380 | 1,410 | 1,372 | 1,410 | 72,800 |
| 2017/09/26 | 1,373 | 1,376 | 1,351 | 1,372 | 117,100 |
| 2017/09/25 | 1,369 | 1,389 | 1,330 | 1,373 | 211,900 |
| 2017/09/22 | 1,290 | 1,290 | 1,267 | 1,279 | 40,900 |
| 2017/09/21 | 1,283 | 1,291 | 1,276 | 1,290 | 33,600 |
| 2017/09/20 | 1,285 | 1,290 | 1,270 | 1,274 | 74,000 |
| 2017/09/19 | 1,265 | 1,290 | 1,265 | 1,278 | 52,100 |
| 2017/09/15 | 1,271 | 1,284 | 1,251 | 1,256 | 71,900 |
| 2017/09/14 | 1,293 | 1,293 | 1,268 | 1,286 | 32,900 |
| 2017/09/13 | 1,297 | 1,300 | 1,286 | 1,300 | 15,900 |
| 2017/09/12 | 1,275 | 1,288 | 1,273 | 1,282 | 28,500 |
| 2017/09/11 | 1,276 | 1,290 | 1,276 | 1,279 | 15,200 |
| 2017/09/08 | 1,264 | 1,280 | 1,264 | 1,273 | 15,100 |
| 2017/09/07 | 1,267 | 1,305 | 1,263 | 1,263 | 54,800 |
| 2017/09/06 | 1,251 | 1,273 | 1,241 | 1,260 | 58,300 |
| 2017/09/05 | 1,297 | 1,301 | 1,250 | 1,265 | 87,700 |
| 2017/09/04 | 1,326 | 1,326 | 1,298 | 1,305 | 71,700 |
| 2017/09/01 | 1,327 | 1,335 | 1,321 | 1,325 | 25,100 |
| 2017/08/31 | 1,339 | 1,339 | 1,320 | 1,320 | 33,700 |
| 2017/08/30 | 1,335 | 1,335 | 1,319 | 1,320 | 29,900 |
| 2017/08/29 | 1,325 | 1,340 | 1,325 | 1,331 | 17,000 |
| 2017/08/28 | 1,355 | 1,355 | 1,326 | 1,330 | 37,800 |
| 2017/08/25 | 1,342 | 1,358 | 1,337 | 1,350 | 17,800 |
| 2017/08/24 | 1,340 | 1,350 | 1,326 | 1,338 | 19,000 |
| 2017/08/23 | 1,326 | 1,343 | 1,326 | 1,339 | 22,700 |
| 2017/08/22 | 1,316 | 1,330 | 1,312 | 1,319 | 28,500 |
| 2017/08/21 | 1,323 | 1,330 | 1,316 | 1,316 | 28,800 |
| 2017/08/18 | 1,322 | 1,326 | 1,317 | 1,319 | 19,500 |
| 2017/08/17 | 1,323 | 1,337 | 1,323 | 1,325 | 16,700 |
| 2017/08/16 | 1,338 | 1,345 | 1,325 | 1,325 | 21,900 |
| 2017/08/15 | 1,347 | 1,350 | 1,328 | 1,338 | 40,900 |
| 2017/08/14 | 1,309 | 1,341 | 1,302 | 1,330 | 77,000 |
| 2017/08/10 | 1,351 | 1,351 | 1,330 | 1,333 | 57,400 |
| 2017/08/09 | 1,358 | 1,373 | 1,331 | 1,360 | 82,800 |
| 2017/08/08 | 1,311 | 1,393 | 1,310 | 1,357 | 439,600 |
| 2017/08/07 | 1,458 | 1,470 | 1,450 | 1,459 | 67,400 |
| 2017/08/04 | 1,436 | 1,463 | 1,436 | 1,453 | 29,100 |
| 2017/08/03 | 1,448 | 1,448 | 1,430 | 1,439 | 23,400 |
| 2017/08/02 | 1,423 | 1,439 | 1,420 | 1,439 | 22,000 |
| 2017/08/01 | 1,447 | 1,448 | 1,415 | 1,421 | 85,400 |
| 2017/07/31 | 1,464 | 1,473 | 1,439 | 1,444 | 47,500 |
| 2017/07/28 | 1,481 | 1,482 | 1,455 | 1,460 | 51,000 |
| 2017/07/27 | 1,486 | 1,488 | 1,474 | 1,479 | 44,700 |
| 2017/07/26 | 1,504 | 1,504 | 1,474 | 1,480 | 59,000 |
| 2017/07/25 | 1,503 | 1,531 | 1,490 | 1,499 | 148,800 |
| 2017/07/24 | 1,488 | 1,498 | 1,470 | 1,498 | 91,300 |
| 2017/07/21 | 1,470 | 1,487 | 1,456 | 1,469 | 66,700 |
| 2017/07/20 | 1,444 | 1,475 | 1,442 | 1,471 | 97,200 |
| 2017/07/19 | 1,439 | 1,440 | 1,434 | 1,440 | 26,200 |
| 2017/07/18 | 1,445 | 1,445 | 1,432 | 1,438 | 22,300 |
| 2017/07/14 | 1,432 | 1,439 | 1,430 | 1,437 | 24,500 |
| 2017/07/13 | 1,430 | 1,440 | 1,423 | 1,428 | 54,500 |
| 2017/07/12 | 1,444 | 1,445 | 1,423 | 1,425 | 44,300 |
| 2017/07/11 | 1,436 | 1,445 | 1,427 | 1,444 | 30,200 |
| 2017/07/10 | 1,439 | 1,440 | 1,422 | 1,426 | 32,600 |
| 2017/07/07 | 1,410 | 1,424 | 1,401 | 1,415 | 25,300 |
| 2017/07/06 | 1,417 | 1,419 | 1,409 | 1,416 | 13,900 |
| 2017/07/05 | 1,404 | 1,417 | 1,400 | 1,412 | 24,500 |
| 2017/07/04 | 1,410 | 1,413 | 1,398 | 1,405 | 28,300 |
| 2017/07/03 | 1,411 | 1,411 | 1,400 | 1,409 | 28,200 |
| 2017/06/30 | 1,391 | 1,409 | 1,385 | 1,399 | 28,100 |
| 2017/06/29 | 1,400 | 1,409 | 1,390 | 1,404 | 32,100 |
| 2017/06/28 | 1,411 | 1,417 | 1,391 | 1,399 | 63,200 |
| 2017/06/27 | 1,432 | 1,442 | 1,417 | 1,427 | 54,300 |
| 2017/06/26 | 1,414 | 1,443 | 1,410 | 1,434 | 57,100 |
| 2017/06/23 | 1,405 | 1,411 | 1,398 | 1,409 | 36,500 |
| 2017/06/22 | 1,406 | 1,416 | 1,402 | 1,408 | 27,100 |
| 2017/06/21 | 1,398 | 1,409 | 1,397 | 1,400 | 31,400 |
| 2017/06/20 | 1,417 | 1,417 | 1,403 | 1,403 | 42,000 |
| 2017/06/19 | 1,416 | 1,428 | 1,413 | 1,417 | 22,300 |
| 2017/06/16 | 1,385 | 1,408 | 1,383 | 1,408 | 26,800 |
| 2017/06/15 | 1,400 | 1,401 | 1,380 | 1,387 | 45,600 |
| 2017/06/14 | 1,401 | 1,405 | 1,397 | 1,398 | 28,500 |
| 2017/06/13 | 1,411 | 1,417 | 1,397 | 1,397 | 56,100 |
| 2017/06/12 | 1,440 | 1,444 | 1,419 | 1,423 | 34,200 |
| 2017/06/09 | 1,434 | 1,446 | 1,430 | 1,437 | 28,800 |
| 2017/06/08 | 1,440 | 1,450 | 1,427 | 1,440 | 51,500 |
| 2017/06/07 | 1,440 | 1,440 | 1,422 | 1,438 | 54,900 |
| 2017/06/06 | 1,434 | 1,453 | 1,434 | 1,445 | 77,300 |
| 2017/06/05 | 1,450 | 1,450 | 1,434 | 1,435 | 46,400 |
| 2017/06/02 | 1,456 | 1,470 | 1,439 | 1,456 | 61,400 |
| 2017/06/01 | 1,450 | 1,486 | 1,425 | 1,450 | 113,500 |
| 2017/05/31 | 1,442 | 1,445 | 1,426 | 1,437 | 27,200 |
| 2017/05/30 | 1,438 | 1,452 | 1,431 | 1,442 | 37,800 |
| 2017/05/29 | 1,450 | 1,452 | 1,431 | 1,438 | 46,000 |
| 2017/05/26 | 1,456 | 1,473 | 1,453 | 1,453 | 33,700 |
| 2017/05/25 | 1,492 | 1,492 | 1,454 | 1,455 | 75,700 |
| 2017/05/24 | 1,478 | 1,495 | 1,469 | 1,495 | 87,700 |
| 2017/05/23 | 1,425 | 1,486 | 1,425 | 1,478 | 144,100 |
| 2017/05/22 | 1,401 | 1,420 | 1,401 | 1,420 | 30,200 |
| 2017/05/19 | 1,400 | 1,400 | 1,380 | 1,389 | 28,400 |
| 2017/05/18 | 1,375 | 1,380 | 1,360 | 1,370 | 77,600 |
| 2017/05/17 | 1,403 | 1,418 | 1,390 | 1,405 | 43,800 |
| 2017/05/16 | 1,435 | 1,441 | 1,400 | 1,406 | 51,800 |
| 2017/05/15 | 1,424 | 1,439 | 1,402 | 1,429 | 33,600 |
| 2017/05/12 | 1,441 | 1,449 | 1,419 | 1,424 | 48,000 |
| 2017/05/11 | 1,453 | 1,454 | 1,438 | 1,448 | 40,700 |
| 2017/05/10 | 1,436 | 1,452 | 1,433 | 1,449 | 57,700 |
| 2017/05/09 | 1,434 | 1,450 | 1,426 | 1,436 | 91,200 |
| 2017/05/08 | 1,426 | 1,434 | 1,410 | 1,418 | 69,900 |
| 2017/05/02 | 1,407 | 1,415 | 1,371 | 1,403 | 84,900 |
| 2017/05/01 | 1,366 | 1,409 | 1,342 | 1,399 | 155,600 |
| 2017/04/28 | 1,381 | 1,420 | 1,366 | 1,403 | 116,400 |
| 2017/04/27 | 1,392 | 1,405 | 1,387 | 1,392 | 91,900 |
| 2017/04/26 | 1,422 | 1,436 | 1,400 | 1,405 | 92,000 |
| 2017/04/25 | 1,440 | 1,455 | 1,405 | 1,428 | 159,100 |
| 2017/04/24 | 1,381 | 1,387 | 1,359 | 1,380 | 57,800 |
| 2017/04/21 | 1,385 | 1,386 | 1,351 | 1,376 | 55,100 |
| 2017/04/20 | 1,370 | 1,387 | 1,345 | 1,375 | 79,800 |
| 2017/04/19 | 1,320 | 1,372 | 1,309 | 1,355 | 71,300 |
| 2017/04/18 | 1,320 | 1,327 | 1,306 | 1,320 | 45,900 |
| 2017/04/17 | 1,296 | 1,323 | 1,281 | 1,297 | 86,200 |
| 2017/04/14 | 1,300 | 1,345 | 1,296 | 1,309 | 94,000 |
| 2017/04/13 | 1,257 | 1,313 | 1,257 | 1,295 | 149,300 |
| 2017/04/12 | 1,270 | 1,292 | 1,230 | 1,266 | 270,000 |
| 2017/04/11 | 1,337 | 1,340 | 1,295 | 1,300 | 144,700 |
| 2017/04/10 | 1,385 | 1,395 | 1,347 | 1,352 | 125,500 |
| 2017/04/07 | 1,390 | 1,401 | 1,340 | 1,385 | 217,600 |
| 2017/04/06 | 1,435 | 1,443 | 1,372 | 1,382 | 349,600 |
| 2017/04/05 | 1,490 | 1,500 | 1,431 | 1,450 | 223,400 |
| 2017/04/04 | 1,547 | 1,550 | 1,441 | 1,490 | 393,600 |
| 2017/04/03 | 1,475 | 1,525 | 1,461 | 1,520 | 466,500 |
| 2017/03/31 | 1,460 | 1,485 | 1,449 | 1,453 | 179,600 |
| 2017/03/30 | 1,484 | 1,488 | 1,445 | 1,450 | 192,800 |
| 2017/03/29 | 1,446 | 1,492 | 1,430 | 1,489 | 277,200 |
| 2017/03/28 | 1,510 | 1,520 | 1,433 | 1,434 | 525,100 |
| 2017/03/27 | 1,540 | 1,545 | 1,502 | 1,502 | 465,800 |
| 2017/03/24 | 1,619 | 1,650 | 1,528 | 1,560 | 1,569,700 |
| 2017/03/23 | 1,521 | 1,640 | 1,510 | 1,579 | 5,725,900 |