グリーンクロス(7533)の株価時系列情報
グリーンクロス(7533)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,050 | 1,052 | 1,050 | 1,052 | 500 |
| 2022/12/29 | 1,050 | 1,052 | 1,042 | 1,050 | 1,200 |
| 2022/12/28 | 1,045 | 1,052 | 1,045 | 1,051 | 1,700 |
| 2022/12/27 | 1,052 | 1,052 | 1,044 | 1,045 | 500 |
| 2022/12/26 | 1,052 | 1,052 | 1,040 | 1,052 | 58,800 |
| 2022/12/23 | 1,037 | 1,051 | 1,037 | 1,050 | 1,100 |
| 2022/12/22 | 1,033 | 1,055 | 1,032 | 1,037 | 5,000 |
| 2022/12/21 | 1,047 | 1,054 | 1,041 | 1,043 | 2,200 |
| 2022/12/20 | 1,050 | 1,050 | 1,045 | 1,045 | 1,300 |
| 2022/12/19 | 1,048 | 1,052 | 1,039 | 1,050 | 2,000 |
| 2022/12/16 | 1,027 | 1,045 | 1,026 | 1,045 | 900 |
| 2022/12/15 | 1,050 | 1,050 | 1,026 | 1,050 | 19,000 |
| 2022/12/14 | 1,047 | 1,048 | 1,042 | 1,048 | 3,900 |
| 2022/12/13 | 1,042 | 1,047 | 1,042 | 1,047 | 6,500 |
| 2022/12/12 | 1,039 | 1,042 | 1,036 | 1,042 | 2,900 |
| 2022/12/09 | 1,034 | 1,040 | 1,033 | 1,039 | 3,600 |
| 2022/12/08 | 1,023 | 1,034 | 1,019 | 1,034 | 1,800 |
| 2022/12/07 | 1,030 | 1,030 | 1,018 | 1,023 | 1,400 |
| 2022/12/06 | 1,035 | 1,039 | 1,024 | 1,030 | 4,100 |
| 2022/12/05 | 1,023 | 1,040 | 1,023 | 1,035 | 1,900 |
| 2022/12/02 | 1,029 | 1,032 | 1,021 | 1,023 | 2,100 |
| 2022/12/01 | 1,024 | 1,029 | 1,021 | 1,029 | 1,200 |
| 2022/11/30 | 1,012 | 1,020 | 1,012 | 1,020 | 800 |
| 2022/11/29 | 1,010 | 1,020 | 1,010 | 1,011 | 1,800 |
| 2022/11/28 | 1,026 | 1,026 | 997 | 1,009 | 3,700 |
| 2022/11/25 | 1,000 | 1,013 | 1,000 | 1,013 | 6,800 |
| 2022/11/24 | 1,021 | 1,025 | 1,020 | 1,025 | 2,900 |
| 2022/11/22 | 1,010 | 1,024 | 1,005 | 1,023 | 5,000 |
| 2022/11/21 | 1,006 | 1,014 | 1,006 | 1,010 | 1,400 |
| 2022/11/18 | 1,005 | 1,005 | 1,005 | 1,005 | 400 |
| 2022/11/17 | 1,003 | 1,015 | 997 | 1,005 | 1,300 |
| 2022/11/16 | 1,002 | 1,009 | 999 | 1,003 | 2,400 |
| 2022/11/15 | 996 | 1,025 | 996 | 1,002 | 2,500 |
| 2022/11/14 | 995 | 997 | 995 | 995 | 600 |
| 2022/11/11 | 1,017 | 1,017 | 993 | 994 | 3,600 |
| 2022/11/10 | 1,000 | 1,000 | 990 | 1,000 | 1,900 |
| 2022/11/09 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2022/11/08 | 995 | 1,039 | 995 | 1,000 | 5,500 |
| 2022/11/07 | 1,000 | 1,000 | 990 | 995 | 2,500 |
| 2022/11/04 | 1,005 | 1,005 | 1,003 | 1,003 | 400 |
| 2022/11/02 | 993 | 1,020 | 990 | 990 | 6,400 |
| 2022/11/01 | 996 | 996 | 992 | 993 | 1,100 |
| 2022/10/31 | 998 | 998 | 995 | 995 | 1,000 |
| 2022/10/28 | 1,011 | 1,011 | 992 | 998 | 5,900 |
| 2022/10/27 | 1,011 | 1,036 | 1,010 | 1,025 | 9,100 |
| 2022/10/26 | 1,006 | 1,017 | 1,006 | 1,010 | 700 |
| 2022/10/25 | 1,030 | 1,030 | 1,010 | 1,015 | 7,700 |
| 2022/10/24 | 998 | 1,010 | 996 | 1,010 | 5,800 |
| 2022/10/21 | 997 | 997 | 997 | 997 | 500 |
| 2022/10/20 | 999 | 1,000 | 997 | 997 | 2,600 |
| 2022/10/19 | 999 | 999 | 991 | 999 | 2,500 |
| 2022/10/18 | 997 | 998 | 995 | 997 | 1,300 |
| 2022/10/17 | 985 | 994 | 985 | 994 | 700 |
| 2022/10/14 | 980 | 985 | 980 | 984 | 600 |
| 2022/10/13 | 979 | 979 | 979 | 979 | 400 |
| 2022/10/12 | 974 | 995 | 974 | 994 | 1,000 |
| 2022/10/11 | 982 | 982 | 980 | 980 | 900 |
| 2022/10/07 | 989 | 991 | 980 | 981 | 2,000 |
| 2022/10/06 | 989 | 992 | 973 | 989 | 3,600 |
| 2022/10/05 | 970 | 990 | 970 | 989 | 900 |
| 2022/10/04 | 969 | 979 | 969 | 979 | 1,700 |
| 2022/10/03 | 969 | 969 | 969 | 969 | 100 |
| 2022/09/30 | 964 | 969 | 964 | 969 | 600 |
| 2022/09/29 | 971 | 971 | 950 | 964 | 54,000 |
| 2022/09/28 | 965 | 979 | 965 | 971 | 55,900 |
| 2022/09/27 | 995 | 995 | 994 | 994 | 300 |
| 2022/09/26 | 1,008 | 1,008 | 994 | 995 | 8,600 |
| 2022/09/22 | 990 | 995 | 990 | 995 | 1,300 |
| 2022/09/21 | 997 | 997 | 990 | 990 | 200 |
| 2022/09/20 | 998 | 998 | 997 | 997 | 600 |
| 2022/09/16 | 985 | 986 | 985 | 985 | 800 |
| 2022/09/15 | 986 | 986 | 983 | 984 | 1,100 |
| 2022/09/14 | 991 | 991 | 983 | 984 | 2,900 |
| 2022/09/13 | 993 | 998 | 991 | 991 | 1,500 |
| 2022/09/12 | 995 | 995 | 991 | 993 | 2,300 |
| 2022/09/09 | 1,003 | 1,004 | 1,000 | 1,003 | 1,000 |
| 2022/09/08 | 1,004 | 1,004 | 1,003 | 1,003 | 300 |
| 2022/09/07 | 1,003 | 1,004 | 997 | 1,004 | 500 |
| 2022/09/06 | 998 | 1,003 | 989 | 1,003 | 900 |
| 2022/09/05 | 990 | 998 | 990 | 998 | 52,700 |
| 2022/09/02 | 1,002 | 1,002 | 998 | 999 | 400 |
| 2022/09/01 | 1,004 | 1,004 | 1,002 | 1,002 | 600 |
| 2022/08/31 | 983 | 1,008 | 983 | 1,007 | 1,200 |
| 2022/08/30 | 987 | 988 | 987 | 988 | 200 |
| 2022/08/29 | 982 | 999 | 982 | 985 | 1,000 |
| 2022/08/26 | 984 | 994 | 984 | 994 | 800 |
| 2022/08/25 | 1,020 | 1,024 | 1,000 | 1,002 | 7,200 |
| 2022/08/24 | 996 | 996 | 991 | 994 | 1,200 |
| 2022/08/23 | 987 | 995 | 987 | 995 | 1,800 |
| 2022/08/22 | 970 | 987 | 970 | 987 | 2,100 |
| 2022/08/19 | 968 | 968 | 968 | 968 | 400 |
| 2022/08/18 | 969 | 969 | 966 | 968 | 800 |
| 2022/08/17 | 977 | 977 | 968 | 968 | 1,800 |
| 2022/08/16 | 980 | 980 | 978 | 979 | 1,800 |
| 2022/08/15 | 982 | 997 | 982 | 987 | 600 |
| 2022/08/12 | 997 | 998 | 981 | 981 | 4,300 |
| 2022/08/10 | 990 | 990 | 982 | 982 | 600 |
| 2022/08/09 | 984 | 990 | 984 | 990 | 800 |
| 2022/08/08 | 979 | 984 | 979 | 984 | 500 |
| 2022/08/05 | 975 | 979 | 975 | 979 | 1,200 |
| 2022/08/04 | 982 | 987 | 982 | 987 | 1,000 |
| 2022/08/03 | 972 | 984 | 972 | 982 | 500 |
| 2022/08/02 | 980 | 995 | 972 | 972 | 2,900 |
| 2022/08/01 | 981 | 981 | 970 | 975 | 1,200 |
| 2022/07/29 | 995 | 995 | 988 | 990 | 1,800 |
| 2022/07/28 | 1,000 | 1,000 | 999 | 1,000 | 1,700 |
| 2022/07/27 | 999 | 1,004 | 997 | 1,000 | 2,300 |
| 2022/07/26 | 1,010 | 1,026 | 1,008 | 1,009 | 6,900 |
| 2022/07/25 | 1,042 | 1,049 | 988 | 1,010 | 44,600 |
| 2022/07/22 | 972 | 985 | 967 | 985 | 5,900 |
| 2022/07/21 | 966 | 966 | 964 | 966 | 3,400 |
| 2022/07/20 | 972 | 972 | 965 | 965 | 3,100 |
| 2022/07/19 | 955 | 970 | 953 | 966 | 4,800 |
| 2022/07/15 | 953 | 956 | 939 | 951 | 21,200 |
| 2022/07/14 | 935 | 938 | 933 | 938 | 3,600 |
| 2022/07/13 | 928 | 934 | 927 | 933 | 3,300 |
| 2022/07/12 | 929 | 930 | 928 | 928 | 1,300 |
| 2022/07/11 | 925 | 928 | 922 | 928 | 1,200 |
| 2022/07/08 | 916 | 923 | 916 | 918 | 1,800 |
| 2022/07/07 | 916 | 916 | 915 | 915 | 600 |
| 2022/07/06 | 919 | 919 | 916 | 916 | 300 |
| 2022/07/05 | 918 | 918 | 913 | 913 | 500 |
| 2022/07/04 | 909 | 917 | 909 | 915 | 1,000 |
| 2022/07/01 | 909 | 910 | 908 | 909 | 600 |
| 2022/06/30 | 911 | 911 | 908 | 908 | 400 |
| 2022/06/29 | 916 | 916 | 915 | 915 | 200 |
| 2022/06/28 | 904 | 919 | 904 | 919 | 1,400 |
| 2022/06/27 | 920 | 921 | 910 | 910 | 6,400 |
| 2022/06/24 | 900 | 906 | 900 | 905 | 600 |
| 2022/06/23 | 893 | 894 | 893 | 894 | 1,400 |
| 2022/06/22 | 893 | 893 | 893 | 893 | 100 |
| 2022/06/21 | 885 | 886 | 885 | 886 | 400 |
| 2022/06/20 | 886 | 886 | 886 | 886 | 100 |
| 2022/06/17 | 891 | 891 | 885 | 885 | 800 |
| 2022/06/15 | 893 | 893 | 893 | 893 | 100 |
| 2022/06/14 | 890 | 890 | 890 | 890 | 2,400 |
| 2022/06/13 | 903 | 903 | 900 | 900 | 1,000 |
| 2022/06/10 | 900 | 906 | 900 | 904 | 5,400 |
| 2022/06/09 | 880 | 880 | 873 | 874 | 300 |
| 2022/06/08 | 872 | 879 | 872 | 879 | 800 |
| 2022/06/07 | 874 | 884 | 873 | 884 | 1,300 |
| 2022/06/06 | 864 | 878 | 864 | 875 | 4,900 |
| 2022/06/03 | 882 | 882 | 878 | 879 | 1,400 |
| 2022/06/02 | 883 | 883 | 882 | 882 | 400 |
| 2022/06/01 | 880 | 883 | 880 | 883 | 1,300 |
| 2022/05/31 | 887 | 891 | 880 | 880 | 2,000 |
| 2022/05/30 | 889 | 890 | 885 | 890 | 1,800 |
| 2022/05/27 | 885 | 890 | 885 | 886 | 3,700 |
| 2022/05/26 | 893 | 899 | 893 | 893 | 800 |
| 2022/05/25 | 900 | 908 | 892 | 907 | 12,500 |
| 2022/05/24 | 918 | 922 | 903 | 922 | 4,200 |
| 2022/05/23 | 918 | 918 | 918 | 918 | 800 |
| 2022/05/20 | 922 | 922 | 920 | 921 | 1,200 |
| 2022/05/19 | 924 | 924 | 919 | 922 | 500 |
| 2022/05/18 | 926 | 926 | 923 | 924 | 600 |
| 2022/05/17 | 926 | 926 | 926 | 926 | 1,200 |
| 2022/05/16 | 915 | 915 | 913 | 913 | 1,500 |
| 2022/05/13 | 913 | 914 | 913 | 914 | 600 |
| 2022/05/12 | 912 | 912 | 912 | 912 | 400 |
| 2022/05/11 | 911 | 917 | 910 | 917 | 1,100 |
| 2022/05/10 | 913 | 916 | 913 | 915 | 2,200 |
| 2022/05/09 | 916 | 917 | 915 | 915 | 700 |
| 2022/05/06 | 930 | 930 | 922 | 923 | 900 |
| 2022/05/02 | 921 | 938 | 921 | 938 | 600 |
| 2022/04/28 | 914 | 921 | 914 | 921 | 1,100 |
| 2022/04/27 | 907 | 918 | 907 | 914 | 2,900 |
| 2022/04/26 | 939 | 945 | 937 | 945 | 2,900 |
| 2022/04/25 | 948 | 948 | 940 | 942 | 7,500 |
| 2022/04/22 | 947 | 948 | 945 | 948 | 3,000 |
| 2022/04/21 | 943 | 947 | 943 | 946 | 3,300 |
| 2022/04/20 | 943 | 946 | 943 | 944 | 1,000 |
| 2022/04/19 | 942 | 945 | 942 | 943 | 900 |
| 2022/04/18 | 940 | 944 | 940 | 942 | 1,100 |
| 2022/04/15 | 941 | 941 | 934 | 940 | 1,400 |
| 2022/04/14 | 932 | 943 | 931 | 943 | 900 |
| 2022/04/13 | 934 | 936 | 933 | 933 | 1,900 |
| 2022/04/12 | 933 | 935 | 932 | 932 | 700 |
| 2022/04/11 | 945 | 947 | 938 | 938 | 1,500 |
| 2022/04/08 | 932 | 940 | 932 | 940 | 400 |
| 2022/04/07 | 937 | 940 | 937 | 940 | 600 |
| 2022/04/06 | 937 | 949 | 928 | 937 | 4,200 |
| 2022/04/05 | 939 | 940 | 937 | 937 | 500 |
| 2022/04/04 | 936 | 939 | 935 | 939 | 1,200 |
| 2022/04/01 | 931 | 936 | 931 | 936 | 1,300 |
| 2022/03/31 | 937 | 937 | 930 | 932 | 1,900 |
| 2022/03/30 | 932 | 936 | 931 | 936 | 600 |
| 2022/03/29 | 934 | 935 | 930 | 935 | 1,200 |
| 2022/03/28 | 931 | 931 | 931 | 931 | 500 |
| 2022/03/25 | 925 | 929 | 925 | 928 | 6,200 |
| 2022/03/24 | 922 | 922 | 919 | 920 | 1,100 |
| 2022/03/23 | 923 | 923 | 922 | 923 | 1,200 |
| 2022/03/22 | 921 | 923 | 921 | 923 | 48,900 |
| 2022/03/18 | 919 | 920 | 917 | 920 | 1,000 |
| 2022/03/17 | 919 | 919 | 914 | 918 | 700 |
| 2022/03/16 | 914 | 914 | 914 | 914 | 200 |
| 2022/03/15 | 913 | 913 | 912 | 912 | 800 |
| 2022/03/14 | 918 | 918 | 918 | 918 | 600 |
| 2022/03/11 | 922 | 922 | 922 | 922 | 100 |
| 2022/03/10 | 921 | 922 | 921 | 922 | 300 |
| 2022/03/09 | 906 | 907 | 906 | 907 | 600 |
| 2022/03/08 | 911 | 911 | 906 | 906 | 1,200 |
| 2022/03/07 | 921 | 921 | 913 | 914 | 1,400 |
| 2022/03/04 | 922 | 926 | 921 | 921 | 1,000 |
| 2022/03/03 | 928 | 928 | 928 | 928 | 600 |
| 2022/03/02 | 929 | 929 | 921 | 921 | 500 |
| 2022/03/01 | 920 | 920 | 919 | 919 | 400 |
| 2022/02/25 | 933 | 934 | 920 | 920 | 6,000 |
| 2022/02/24 | 918 | 925 | 913 | 925 | 1,200 |
| 2022/02/22 | 911 | 913 | 911 | 913 | 1,300 |
| 2022/02/21 | 920 | 922 | 920 | 922 | 3,300 |
| 2022/02/18 | 916 | 920 | 916 | 920 | 400 |
| 2022/02/17 | 920 | 920 | 920 | 920 | 800 |
| 2022/02/16 | 921 | 921 | 919 | 921 | 500 |
| 2022/02/15 | 921 | 921 | 920 | 920 | 1,700 |
| 2022/02/14 | 920 | 926 | 920 | 920 | 700 |
| 2022/02/10 | 922 | 922 | 920 | 920 | 700 |
| 2022/02/09 | 922 | 922 | 922 | 922 | 100 |
| 2022/02/08 | 921 | 921 | 921 | 921 | 300 |
| 2022/02/07 | 925 | 925 | 922 | 922 | 1,600 |
| 2022/02/04 | 918 | 918 | 918 | 918 | 200 |
| 2022/02/03 | 921 | 921 | 918 | 918 | 1,400 |
| 2022/02/02 | 922 | 923 | 922 | 923 | 200 |
| 2022/02/01 | 921 | 921 | 921 | 921 | 200 |
| 2022/01/31 | 922 | 922 | 921 | 921 | 300 |
| 2022/01/28 | 905 | 909 | 905 | 909 | 400 |
| 2022/01/27 | 920 | 920 | 909 | 909 | 3,400 |
| 2022/01/26 | 931 | 934 | 927 | 927 | 1,400 |
| 2022/01/25 | 939 | 940 | 934 | 934 | 6,000 |
| 2022/01/24 | 936 | 936 | 930 | 936 | 3,400 |
| 2022/01/21 | 930 | 935 | 928 | 935 | 1,300 |
| 2022/01/20 | 929 | 930 | 929 | 930 | 700 |
| 2022/01/19 | 936 | 936 | 927 | 927 | 900 |
| 2022/01/18 | 935 | 936 | 935 | 936 | 400 |
| 2022/01/17 | 929 | 935 | 928 | 935 | 700 |
| 2022/01/14 | 932 | 935 | 927 | 935 | 3,000 |
| 2022/01/13 | 924 | 929 | 924 | 929 | 400 |
| 2022/01/12 | 924 | 933 | 920 | 923 | 1,100 |
| 2022/01/11 | 916 | 926 | 916 | 924 | 14,200 |
| 2022/01/07 | 949 | 950 | 946 | 946 | 1,100 |
| 2022/01/06 | 946 | 946 | 946 | 946 | 300 |
| 2022/01/05 | 945 | 945 | 945 | 945 | 100 |
| 2022/01/04 | 950 | 950 | 945 | 945 | 2,900 |