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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,398 | 1,400 | 1,360 | 1,400 | 24,300 |
| 2018/12/27 | 1,394 | 1,437 | 1,385 | 1,409 | 39,200 |
| 2018/12/26 | 1,373 | 1,373 | 1,343 | 1,364 | 85,700 |
| 2018/12/25 | 1,354 | 1,367 | 1,309 | 1,353 | 103,000 |
| 2018/12/21 | 1,341 | 1,378 | 1,310 | 1,354 | 74,000 |
| 2018/12/20 | 1,391 | 1,400 | 1,352 | 1,358 | 112,300 |
| 2018/12/19 | 1,408 | 1,418 | 1,391 | 1,400 | 34,600 |
| 2018/12/18 | 1,402 | 1,414 | 1,397 | 1,399 | 30,300 |
| 2018/12/17 | 1,433 | 1,445 | 1,425 | 1,427 | 39,800 |
| 2018/12/14 | 1,394 | 1,460 | 1,386 | 1,448 | 83,300 |
| 2018/12/13 | 1,450 | 1,465 | 1,447 | 1,454 | 23,200 |
| 2018/12/12 | 1,450 | 1,460 | 1,436 | 1,453 | 21,000 |
| 2018/12/11 | 1,467 | 1,496 | 1,450 | 1,450 | 18,100 |
| 2018/12/10 | 1,495 | 1,500 | 1,462 | 1,480 | 18,800 |
| 2018/12/07 | 1,500 | 1,513 | 1,490 | 1,505 | 15,100 |
| 2018/12/06 | 1,499 | 1,509 | 1,473 | 1,500 | 22,300 |
| 2018/12/05 | 1,481 | 1,538 | 1,480 | 1,514 | 27,400 |
| 2018/12/04 | 1,535 | 1,540 | 1,485 | 1,494 | 13,400 |
| 2018/12/03 | 1,546 | 1,550 | 1,522 | 1,535 | 15,500 |
| 2018/11/30 | 1,495 | 1,543 | 1,479 | 1,542 | 39,400 |
| 2018/11/29 | 1,433 | 1,497 | 1,433 | 1,490 | 34,600 |
| 2018/11/28 | 1,420 | 1,440 | 1,420 | 1,438 | 16,900 |
| 2018/11/27 | 1,435 | 1,441 | 1,427 | 1,429 | 13,300 |
| 2018/11/26 | 1,420 | 1,442 | 1,408 | 1,433 | 58,700 |
| 2018/11/22 | 1,440 | 1,450 | 1,420 | 1,438 | 32,500 |
| 2018/11/21 | 1,424 | 1,454 | 1,418 | 1,444 | 24,700 |
| 2018/11/20 | 1,438 | 1,455 | 1,425 | 1,454 | 40,500 |
| 2018/11/19 | 1,440 | 1,463 | 1,431 | 1,439 | 30,000 |
| 2018/11/16 | 1,450 | 1,451 | 1,431 | 1,434 | 14,600 |
| 2018/11/15 | 1,449 | 1,458 | 1,433 | 1,450 | 13,200 |
| 2018/11/14 | 1,466 | 1,481 | 1,443 | 1,450 | 23,300 |
| 2018/11/13 | 1,458 | 1,472 | 1,449 | 1,466 | 19,300 |
| 2018/11/12 | 1,465 | 1,486 | 1,458 | 1,476 | 23,300 |
| 2018/11/09 | 1,445 | 1,480 | 1,445 | 1,476 | 25,400 |
| 2018/11/08 | 1,474 | 1,497 | 1,439 | 1,445 | 27,400 |
| 2018/11/07 | 1,444 | 1,474 | 1,444 | 1,462 | 30,500 |
| 2018/11/06 | 1,451 | 1,468 | 1,432 | 1,442 | 22,900 |
| 2018/11/05 | 1,441 | 1,464 | 1,428 | 1,451 | 17,900 |
| 2018/11/02 | 1,415 | 1,469 | 1,415 | 1,451 | 42,600 |
| 2018/11/01 | 1,368 | 1,489 | 1,365 | 1,445 | 71,300 |
| 2018/10/31 | 1,379 | 1,390 | 1,361 | 1,390 | 24,800 |
| 2018/10/30 | 1,320 | 1,392 | 1,311 | 1,392 | 33,200 |
| 2018/10/29 | 1,314 | 1,339 | 1,302 | 1,320 | 25,200 |
| 2018/10/26 | 1,361 | 1,364 | 1,315 | 1,320 | 18,000 |
| 2018/10/25 | 1,358 | 1,369 | 1,330 | 1,340 | 24,800 |
| 2018/10/24 | 1,400 | 1,408 | 1,385 | 1,391 | 9,800 |
| 2018/10/23 | 1,426 | 1,426 | 1,400 | 1,404 | 13,500 |
| 2018/10/22 | 1,400 | 1,431 | 1,400 | 1,427 | 9,600 |
| 2018/10/19 | 1,397 | 1,422 | 1,397 | 1,405 | 13,700 |
| 2018/10/18 | 1,411 | 1,429 | 1,403 | 1,420 | 14,100 |
| 2018/10/17 | 1,403 | 1,408 | 1,397 | 1,403 | 11,700 |
| 2018/10/16 | 1,380 | 1,390 | 1,372 | 1,389 | 12,200 |
| 2018/10/15 | 1,387 | 1,399 | 1,381 | 1,387 | 15,600 |
| 2018/10/12 | 1,384 | 1,414 | 1,384 | 1,400 | 11,900 |
| 2018/10/11 | 1,381 | 1,401 | 1,381 | 1,395 | 18,000 |
| 2018/10/10 | 1,435 | 1,444 | 1,420 | 1,432 | 14,000 |
| 2018/10/09 | 1,455 | 1,461 | 1,436 | 1,440 | 15,400 |
| 2018/10/05 | 1,450 | 1,470 | 1,450 | 1,467 | 6,700 |
| 2018/10/04 | 1,455 | 1,467 | 1,452 | 1,461 | 10,700 |
| 2018/10/03 | 1,463 | 1,470 | 1,453 | 1,462 | 10,300 |
| 2018/10/02 | 1,473 | 1,484 | 1,455 | 1,464 | 19,100 |
| 2018/10/01 | 1,487 | 1,488 | 1,470 | 1,475 | 25,200 |
| 2018/09/28 | 1,487 | 1,500 | 1,476 | 1,490 | 14,400 |
| 2018/09/27 | 1,497 | 1,499 | 1,473 | 1,489 | 20,400 |
| 2018/09/26 | 1,499 | 1,501 | 1,488 | 1,497 | 24,400 |
| 2018/09/25 | 1,476 | 1,500 | 1,475 | 1,500 | 45,600 |
| 2018/09/21 | 1,472 | 1,497 | 1,458 | 1,477 | 50,400 |
| 2018/09/20 | 1,444 | 1,463 | 1,435 | 1,462 | 28,600 |
| 2018/09/19 | 1,398 | 1,450 | 1,392 | 1,446 | 79,300 |
| 2018/09/18 | 1,353 | 1,388 | 1,349 | 1,381 | 53,600 |
| 2018/09/14 | 1,343 | 1,362 | 1,343 | 1,347 | 20,700 |
| 2018/09/13 | 1,340 | 1,368 | 1,340 | 1,352 | 24,200 |
| 2018/09/12 | 1,342 | 1,343 | 1,316 | 1,341 | 23,900 |
| 2018/09/11 | 1,362 | 1,362 | 1,338 | 1,342 | 21,200 |
| 2018/09/10 | 1,311 | 1,370 | 1,309 | 1,356 | 93,800 |
| 2018/09/07 | 1,320 | 1,320 | 1,305 | 1,310 | 17,900 |
| 2018/09/06 | 1,335 | 1,341 | 1,308 | 1,325 | 31,700 |
| 2018/09/05 | 1,343 | 1,349 | 1,335 | 1,338 | 22,000 |
| 2018/09/04 | 1,337 | 1,355 | 1,335 | 1,350 | 30,300 |
| 2018/09/03 | 1,350 | 1,350 | 1,332 | 1,337 | 14,900 |
| 2018/08/31 | 1,346 | 1,355 | 1,340 | 1,346 | 16,600 |
| 2018/08/30 | 1,360 | 1,360 | 1,342 | 1,350 | 29,500 |
| 2018/08/29 | 1,342 | 1,361 | 1,342 | 1,356 | 20,300 |
| 2018/08/28 | 1,352 | 1,363 | 1,338 | 1,343 | 39,300 |
| 2018/08/27 | 1,350 | 1,358 | 1,340 | 1,351 | 34,400 |
| 2018/08/24 | 1,346 | 1,362 | 1,340 | 1,357 | 13,200 |
| 2018/08/23 | 1,344 | 1,353 | 1,341 | 1,346 | 11,700 |
| 2018/08/22 | 1,307 | 1,348 | 1,306 | 1,347 | 25,200 |
| 2018/08/21 | 1,315 | 1,317 | 1,305 | 1,317 | 22,800 |
| 2018/08/20 | 1,344 | 1,345 | 1,323 | 1,326 | 27,300 |
| 2018/08/17 | 1,353 | 1,361 | 1,344 | 1,352 | 19,700 |
| 2018/08/16 | 1,355 | 1,355 | 1,330 | 1,353 | 29,600 |
| 2018/08/15 | 1,405 | 1,405 | 1,360 | 1,374 | 51,700 |
| 2018/08/14 | 1,387 | 1,423 | 1,387 | 1,421 | 38,700 |
| 2018/08/13 | 1,410 | 1,418 | 1,352 | 1,385 | 68,000 |
| 2018/08/10 | 1,424 | 1,450 | 1,411 | 1,432 | 35,600 |
| 2018/08/09 | 1,413 | 1,427 | 1,409 | 1,425 | 56,800 |
| 2018/08/08 | 1,505 | 1,505 | 1,325 | 1,451 | 108,400 |
| 2018/08/07 | 1,488 | 1,523 | 1,488 | 1,522 | 18,800 |
| 2018/08/06 | 1,530 | 1,530 | 1,485 | 1,498 | 39,200 |
| 2018/08/03 | 1,531 | 1,532 | 1,514 | 1,526 | 10,200 |
| 2018/08/02 | 1,531 | 1,544 | 1,517 | 1,523 | 9,600 |
| 2018/08/01 | 1,531 | 1,533 | 1,517 | 1,527 | 8,200 |
| 2018/07/31 | 1,544 | 1,544 | 1,511 | 1,518 | 18,000 |
| 2018/07/30 | 1,529 | 1,548 | 1,529 | 1,546 | 10,200 |
| 2018/07/27 | 1,523 | 1,534 | 1,523 | 1,529 | 8,000 |
| 2018/07/26 | 1,545 | 1,555 | 1,515 | 1,523 | 20,100 |
| 2018/07/25 | 1,560 | 1,572 | 1,541 | 1,549 | 12,600 |
| 2018/07/24 | 1,544 | 1,573 | 1,544 | 1,567 | 8,900 |
| 2018/07/23 | 1,566 | 1,579 | 1,550 | 1,551 | 14,400 |
| 2018/07/20 | 1,561 | 1,583 | 1,560 | 1,566 | 5,500 |
| 2018/07/19 | 1,563 | 1,578 | 1,557 | 1,575 | 18,800 |
| 2018/07/18 | 1,536 | 1,558 | 1,522 | 1,555 | 8,600 |
| 2018/07/17 | 1,530 | 1,565 | 1,522 | 1,535 | 27,300 |
| 2018/07/13 | 1,552 | 1,552 | 1,510 | 1,522 | 10,600 |
| 2018/07/12 | 1,546 | 1,550 | 1,525 | 1,534 | 15,800 |
| 2018/07/11 | 1,556 | 1,568 | 1,532 | 1,545 | 15,000 |
| 2018/07/10 | 1,549 | 1,583 | 1,528 | 1,570 | 24,700 |
| 2018/07/09 | 1,509 | 1,534 | 1,494 | 1,534 | 7,800 |
| 2018/07/06 | 1,500 | 1,515 | 1,493 | 1,509 | 31,900 |
| 2018/07/05 | 1,521 | 1,532 | 1,483 | 1,488 | 33,300 |
| 2018/07/04 | 1,554 | 1,554 | 1,511 | 1,521 | 26,800 |
| 2018/07/03 | 1,541 | 1,568 | 1,539 | 1,557 | 34,600 |
| 2018/07/02 | 1,567 | 1,579 | 1,536 | 1,539 | 20,700 |
| 2018/06/29 | 1,530 | 1,561 | 1,526 | 1,557 | 30,800 |
| 2018/06/28 | 1,540 | 1,540 | 1,516 | 1,534 | 40,900 |
| 2018/06/27 | 1,550 | 1,568 | 1,535 | 1,543 | 31,800 |
| 2018/06/26 | 1,553 | 1,576 | 1,535 | 1,570 | 33,600 |
| 2018/06/25 | 1,590 | 1,594 | 1,556 | 1,570 | 53,000 |
| 2018/06/22 | 1,600 | 1,606 | 1,573 | 1,602 | 36,200 |
| 2018/06/21 | 1,620 | 1,625 | 1,600 | 1,608 | 13,000 |
| 2018/06/20 | 1,613 | 1,619 | 1,579 | 1,615 | 31,400 |
| 2018/06/19 | 1,595 | 1,636 | 1,592 | 1,613 | 37,100 |
| 2018/06/18 | 1,614 | 1,620 | 1,592 | 1,612 | 24,500 |
| 2018/06/15 | 1,639 | 1,647 | 1,600 | 1,616 | 33,300 |
| 2018/06/14 | 1,654 | 1,661 | 1,632 | 1,636 | 15,500 |
| 2018/06/13 | 1,648 | 1,657 | 1,630 | 1,652 | 17,200 |
| 2018/06/12 | 1,628 | 1,647 | 1,623 | 1,644 | 17,100 |
| 2018/06/11 | 1,625 | 1,639 | 1,614 | 1,627 | 26,100 |
| 2018/06/08 | 1,604 | 1,639 | 1,604 | 1,624 | 14,800 |
| 2018/06/07 | 1,603 | 1,638 | 1,603 | 1,632 | 28,700 |
| 2018/06/06 | 1,596 | 1,630 | 1,593 | 1,617 | 31,600 |
| 2018/06/05 | 1,646 | 1,648 | 1,599 | 1,608 | 20,800 |
| 2018/06/04 | 1,613 | 1,629 | 1,611 | 1,623 | 39,900 |
| 2018/06/01 | 1,611 | 1,623 | 1,600 | 1,613 | 42,300 |
| 2018/05/31 | 1,627 | 1,627 | 1,607 | 1,614 | 29,700 |
| 2018/05/30 | 1,628 | 1,641 | 1,620 | 1,627 | 24,700 |
| 2018/05/29 | 1,658 | 1,677 | 1,629 | 1,639 | 28,000 |
| 2018/05/28 | 1,669 | 1,695 | 1,656 | 1,664 | 19,200 |
| 2018/05/25 | 1,667 | 1,681 | 1,656 | 1,667 | 39,800 |
| 2018/05/24 | 1,692 | 1,706 | 1,674 | 1,690 | 42,300 |
| 2018/05/23 | 1,756 | 1,756 | 1,673 | 1,685 | 74,900 |
| 2018/05/22 | 1,709 | 1,756 | 1,704 | 1,755 | 87,200 |
| 2018/05/21 | 1,690 | 1,708 | 1,677 | 1,702 | 54,300 |
| 2018/05/18 | 1,682 | 1,682 | 1,657 | 1,664 | 32,400 |
| 2018/05/17 | 1,696 | 1,707 | 1,670 | 1,671 | 29,400 |
| 2018/05/16 | 1,703 | 1,717 | 1,690 | 1,700 | 27,200 |
| 2018/05/15 | 1,699 | 1,724 | 1,696 | 1,708 | 45,600 |
| 2018/05/14 | 1,675 | 1,702 | 1,668 | 1,694 | 51,700 |
| 2018/05/11 | 1,665 | 1,673 | 1,654 | 1,661 | 117,000 |
| 2018/05/10 | 1,677 | 1,715 | 1,669 | 1,673 | 135,900 |
| 2018/05/09 | 1,630 | 1,710 | 1,624 | 1,686 | 350,100 |
| 2018/05/08 | 1,587 | 1,607 | 1,556 | 1,556 | 72,100 |
| 2018/05/07 | 1,610 | 1,610 | 1,584 | 1,590 | 22,600 |
| 2018/05/02 | 1,609 | 1,617 | 1,589 | 1,603 | 38,300 |
| 2018/05/01 | 1,625 | 1,630 | 1,602 | 1,609 | 46,200 |
| 2018/04/27 | 1,614 | 1,635 | 1,592 | 1,603 | 106,300 |
| 2018/04/26 | 1,627 | 1,647 | 1,595 | 1,614 | 358,200 |
| 2018/04/25 | 1,620 | 1,633 | 1,592 | 1,611 | 73,400 |
| 2018/04/24 | 1,615 | 1,646 | 1,605 | 1,637 | 51,500 |
| 2018/04/23 | 1,605 | 1,625 | 1,589 | 1,605 | 39,700 |
| 2018/04/20 | 1,655 | 1,672 | 1,609 | 1,616 | 43,000 |
| 2018/04/19 | 1,665 | 1,670 | 1,640 | 1,655 | 23,600 |
| 2018/04/18 | 1,650 | 1,665 | 1,637 | 1,664 | 49,200 |
| 2018/04/17 | 1,650 | 1,662 | 1,610 | 1,641 | 74,400 |
| 2018/04/16 | 1,687 | 1,687 | 1,610 | 1,625 | 59,500 |
| 2018/04/13 | 1,666 | 1,690 | 1,658 | 1,687 | 66,100 |
| 2018/04/12 | 1,638 | 1,674 | 1,622 | 1,658 | 50,200 |
| 2018/04/11 | 1,649 | 1,691 | 1,633 | 1,665 | 74,800 |
| 2018/04/10 | 1,650 | 1,650 | 1,613 | 1,643 | 34,200 |
| 2018/04/09 | 1,618 | 1,666 | 1,606 | 1,645 | 135,300 |
| 2018/04/06 | 1,602 | 1,615 | 1,592 | 1,611 | 49,800 |
| 2018/04/05 | 1,617 | 1,617 | 1,592 | 1,602 | 57,600 |
| 2018/04/04 | 1,580 | 1,619 | 1,555 | 1,617 | 130,300 |
| 2018/04/03 | 1,551 | 1,589 | 1,541 | 1,577 | 40,100 |
| 2018/04/02 | 1,589 | 1,605 | 1,558 | 1,565 | 109,000 |
| 2018/03/30 | 1,590 | 1,590 | 1,564 | 1,584 | 51,200 |
| 2018/03/29 | 1,599 | 1,621 | 1,580 | 1,590 | 117,000 |
| 2018/03/28 | 1,557 | 1,589 | 1,557 | 1,589 | 113,900 |
| 2018/03/27 | 1,551 | 1,592 | 1,551 | 1,574 | 85,200 |
| 2018/03/26 | 1,525 | 1,549 | 1,480 | 1,549 | 81,900 |
| 2018/03/23 | 1,570 | 1,574 | 1,539 | 1,539 | 246,500 |
| 2018/03/22 | 1,659 | 1,660 | 1,633 | 1,633 | 50,000 |
| 2018/03/20 | 1,610 | 1,680 | 1,603 | 1,669 | 65,100 |
| 2018/03/19 | 1,637 | 1,637 | 1,603 | 1,625 | 57,700 |
| 2018/03/16 | 1,640 | 1,665 | 1,615 | 1,647 | 71,100 |
| 2018/03/15 | 1,645 | 1,645 | 1,613 | 1,637 | 30,000 |
| 2018/03/14 | 1,620 | 1,650 | 1,615 | 1,645 | 61,700 |
| 2018/03/13 | 1,604 | 1,642 | 1,601 | 1,635 | 103,600 |
| 2018/03/12 | 1,620 | 1,622 | 1,590 | 1,608 | 121,500 |
| 2018/03/09 | 1,601 | 1,626 | 1,601 | 1,607 | 41,700 |
| 2018/03/08 | 1,654 | 1,677 | 1,603 | 1,612 | 59,700 |
| 2018/03/07 | 1,638 | 1,680 | 1,636 | 1,653 | 32,900 |
| 2018/03/06 | 1,646 | 1,697 | 1,635 | 1,652 | 37,800 |
| 2018/03/05 | 1,645 | 1,678 | 1,637 | 1,650 | 122,900 |
| 2018/03/02 | 1,699 | 1,730 | 1,695 | 1,717 | 21,100 |
| 2018/03/01 | 1,769 | 1,790 | 1,728 | 1,755 | 22,800 |
| 2018/02/28 | 1,757 | 1,797 | 1,731 | 1,769 | 18,700 |
| 2018/02/27 | 1,803 | 1,803 | 1,761 | 1,765 | 38,200 |
| 2018/02/26 | 1,746 | 1,820 | 1,731 | 1,784 | 42,600 |
| 2018/02/23 | 1,721 | 1,749 | 1,718 | 1,738 | 16,600 |
| 2018/02/22 | 1,730 | 1,733 | 1,691 | 1,718 | 21,100 |
| 2018/02/21 | 1,715 | 1,740 | 1,711 | 1,730 | 26,600 |
| 2018/02/20 | 1,711 | 1,711 | 1,691 | 1,700 | 20,100 |
| 2018/02/19 | 1,666 | 1,736 | 1,666 | 1,730 | 61,700 |
| 2018/02/16 | 1,612 | 1,672 | 1,609 | 1,637 | 42,800 |
| 2018/02/15 | 1,619 | 1,624 | 1,585 | 1,617 | 24,700 |
| 2018/02/14 | 1,568 | 1,601 | 1,555 | 1,580 | 57,500 |
| 2018/02/13 | 1,634 | 1,650 | 1,573 | 1,575 | 48,300 |
| 2018/02/09 | 1,590 | 1,635 | 1,573 | 1,594 | 55,600 |
| 2018/02/08 | 1,639 | 1,688 | 1,624 | 1,677 | 41,900 |
| 2018/02/07 | 1,700 | 1,709 | 1,625 | 1,645 | 78,200 |
| 2018/02/06 | 1,561 | 1,624 | 1,490 | 1,600 | 188,200 |
| 2018/02/05 | 1,751 | 1,798 | 1,730 | 1,753 | 81,200 |
| 2018/02/02 | 1,809 | 1,817 | 1,755 | 1,817 | 103,800 |
| 2018/02/01 | 1,752 | 1,836 | 1,721 | 1,809 | 105,000 |
| 2018/01/31 | 1,803 | 1,829 | 1,751 | 1,788 | 60,000 |
| 2018/01/30 | 1,867 | 1,880 | 1,801 | 1,843 | 46,700 |
| 2018/01/29 | 1,939 | 1,942 | 1,870 | 1,882 | 34,700 |
| 2018/01/26 | 1,890 | 1,921 | 1,890 | 1,911 | 25,800 |
| 2018/01/25 | 1,920 | 1,922 | 1,882 | 1,886 | 43,900 |
| 2018/01/24 | 1,935 | 1,943 | 1,907 | 1,930 | 48,100 |
| 2018/01/23 | 1,931 | 1,946 | 1,922 | 1,935 | 34,500 |
| 2018/01/22 | 1,877 | 1,960 | 1,860 | 1,946 | 84,700 |
| 2018/01/19 | 1,869 | 1,870 | 1,827 | 1,862 | 33,200 |
| 2018/01/18 | 1,809 | 1,868 | 1,809 | 1,851 | 56,200 |
| 2018/01/17 | 1,805 | 1,828 | 1,786 | 1,809 | 48,900 |
| 2018/01/16 | 1,892 | 1,892 | 1,816 | 1,837 | 66,300 |
| 2018/01/15 | 1,921 | 1,928 | 1,879 | 1,904 | 54,300 |
| 2018/01/12 | 1,825 | 1,897 | 1,825 | 1,889 | 119,000 |
| 2018/01/11 | 1,799 | 1,849 | 1,788 | 1,819 | 131,500 |
| 2018/01/10 | 1,718 | 1,799 | 1,718 | 1,799 | 100,400 |
| 2018/01/09 | 1,720 | 1,720 | 1,697 | 1,705 | 33,500 |
| 2018/01/05 | 1,702 | 1,710 | 1,696 | 1,708 | 37,400 |
| 2018/01/04 | 1,687 | 1,728 | 1,687 | 1,710 | 66,000 |