グリムス(3150)の株価時系列情報
グリムス(3150)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 | 2,196 | 2,209 | 2,114 | 2,120 | 93,000 |
| 2022/12/29 | 2,120 | 2,192 | 2,117 | 2,189 | 124,300 |
| 2022/12/28 | 2,090 | 2,124 | 2,061 | 2,085 | 43,500 |
| 2022/12/27 | 2,019 | 2,099 | 2,011 | 2,099 | 53,400 |
| 2022/12/26 | 1,993 | 2,012 | 1,952 | 2,010 | 43,400 |
| 2022/12/23 | 1,922 | 2,007 | 1,920 | 1,996 | 57,800 |
| 2022/12/22 | 1,906 | 1,970 | 1,896 | 1,953 | 72,400 |
| 2022/12/21 | 1,883 | 1,920 | 1,861 | 1,891 | 49,300 |
| 2022/12/20 | 1,960 | 1,961 | 1,881 | 1,908 | 39,600 |
| 2022/12/19 | 2,030 | 2,030 | 1,956 | 1,961 | 40,400 |
| 2022/12/16 | 2,014 | 2,080 | 2,014 | 2,036 | 87,000 |
| 2022/12/15 | 2,027 | 2,061 | 1,997 | 2,020 | 64,300 |
| 2022/12/14 | 2,030 | 2,043 | 1,975 | 2,001 | 81,300 |
| 2022/12/13 | 1,899 | 1,996 | 1,899 | 1,994 | 102,800 |
| 2022/12/12 | 1,803 | 1,881 | 1,803 | 1,881 | 61,000 |
| 2022/12/09 | 1,796 | 1,826 | 1,784 | 1,802 | 30,600 |
| 2022/12/08 | 1,803 | 1,814 | 1,787 | 1,804 | 49,600 |
| 2022/12/07 | 1,798 | 1,828 | 1,798 | 1,815 | 46,500 |
| 2022/12/06 | 1,814 | 1,838 | 1,814 | 1,824 | 53,400 |
| 2022/12/05 | 1,824 | 1,851 | 1,816 | 1,827 | 40,500 |
| 2022/12/02 | 1,801 | 1,827 | 1,773 | 1,807 | 64,900 |
| 2022/12/01 | 1,832 | 1,875 | 1,817 | 1,830 | 40,400 |
| 2022/11/30 | 1,810 | 1,828 | 1,810 | 1,815 | 34,900 |
| 2022/11/29 | 1,856 | 1,860 | 1,808 | 1,810 | 44,400 |
| 2022/11/28 | 1,863 | 1,890 | 1,846 | 1,856 | 57,100 |
| 2022/11/25 | 1,921 | 1,942 | 1,880 | 1,880 | 54,500 |
| 2022/11/24 | 1,921 | 1,947 | 1,907 | 1,913 | 52,000 |
| 2022/11/22 | 1,863 | 1,910 | 1,863 | 1,903 | 51,700 |
| 2022/11/21 | 1,937 | 1,937 | 1,863 | 1,863 | 41,300 |
| 2022/11/18 | 1,940 | 1,993 | 1,936 | 1,937 | 56,400 |
| 2022/11/17 | 1,939 | 1,983 | 1,935 | 1,940 | 62,400 |
| 2022/11/16 | 1,886 | 1,946 | 1,864 | 1,939 | 60,700 |
| 2022/11/15 | 1,803 | 1,884 | 1,800 | 1,883 | 92,900 |
| 2022/11/14 | 1,742 | 1,806 | 1,726 | 1,800 | 65,900 |
| 2022/11/11 | 1,742 | 1,779 | 1,738 | 1,755 | 55,700 |
| 2022/11/10 | 1,727 | 1,737 | 1,707 | 1,711 | 60,700 |
| 2022/11/09 | 1,767 | 1,771 | 1,727 | 1,727 | 51,000 |
| 2022/11/08 | 1,752 | 1,769 | 1,738 | 1,760 | 32,700 |
| 2022/11/07 | 1,724 | 1,785 | 1,719 | 1,750 | 46,000 |
| 2022/11/04 | 1,690 | 1,723 | 1,690 | 1,710 | 35,000 |
| 2022/11/02 | 1,703 | 1,719 | 1,700 | 1,710 | 30,600 |
| 2022/11/01 | 1,742 | 1,757 | 1,718 | 1,718 | 39,000 |
| 2022/10/31 | 1,740 | 1,746 | 1,705 | 1,724 | 59,700 |
| 2022/10/28 | 1,684 | 1,727 | 1,670 | 1,710 | 156,100 |
| 2022/10/27 | 1,632 | 1,710 | 1,630 | 1,700 | 42,400 |
| 2022/10/26 | 1,640 | 1,676 | 1,640 | 1,658 | 52,200 |
| 2022/10/25 | 1,618 | 1,668 | 1,615 | 1,630 | 43,500 |
| 2022/10/24 | 1,604 | 1,634 | 1,587 | 1,617 | 51,800 |
| 2022/10/21 | 1,624 | 1,626 | 1,570 | 1,571 | 62,000 |
| 2022/10/20 | 1,688 | 1,688 | 1,637 | 1,643 | 66,500 |
| 2022/10/19 | 1,655 | 1,729 | 1,651 | 1,690 | 67,200 |
| 2022/10/18 | 1,627 | 1,657 | 1,627 | 1,655 | 38,800 |
| 2022/10/17 | 1,591 | 1,616 | 1,577 | 1,613 | 28,900 |
| 2022/10/14 | 1,544 | 1,635 | 1,540 | 1,618 | 72,300 |
| 2022/10/13 | 1,548 | 1,548 | 1,518 | 1,522 | 38,000 |
| 2022/10/12 | 1,561 | 1,570 | 1,543 | 1,549 | 32,100 |
| 2022/10/11 | 1,598 | 1,598 | 1,552 | 1,561 | 40,400 |
| 2022/10/07 | 1,600 | 1,633 | 1,596 | 1,614 | 28,000 |
| 2022/10/06 | 1,614 | 1,640 | 1,606 | 1,617 | 34,000 |
| 2022/10/05 | 1,644 | 1,646 | 1,592 | 1,631 | 40,100 |
| 2022/10/04 | 1,590 | 1,617 | 1,578 | 1,611 | 44,100 |
| 2022/10/03 | 1,547 | 1,569 | 1,507 | 1,563 | 36,900 |
| 2022/09/30 | 1,563 | 1,599 | 1,540 | 1,552 | 58,600 |
| 2022/09/29 | 1,575 | 1,596 | 1,555 | 1,572 | 37,100 |
| 2022/09/28 | 1,571 | 1,571 | 1,508 | 1,540 | 49,600 |
| 2022/09/27 | 1,580 | 1,600 | 1,560 | 1,571 | 46,700 |
| 2022/09/26 | 1,633 | 1,633 | 1,566 | 1,567 | 59,800 |
| 2022/09/22 | 1,625 | 1,649 | 1,590 | 1,634 | 48,800 |
| 2022/09/21 | 1,700 | 1,700 | 1,633 | 1,650 | 37,800 |
| 2022/09/20 | 1,690 | 1,703 | 1,662 | 1,692 | 34,700 |
| 2022/09/16 | 1,681 | 1,703 | 1,674 | 1,678 | 33,900 |
| 2022/09/15 | 1,722 | 1,728 | 1,696 | 1,701 | 20,400 |
| 2022/09/14 | 1,698 | 1,724 | 1,682 | 1,710 | 26,700 |
| 2022/09/13 | 1,789 | 1,802 | 1,736 | 1,745 | 37,600 |
| 2022/09/12 | 1,780 | 1,794 | 1,756 | 1,788 | 29,300 |
| 2022/09/09 | 1,711 | 1,759 | 1,711 | 1,749 | 32,700 |
| 2022/09/08 | 1,684 | 1,733 | 1,684 | 1,727 | 44,900 |
| 2022/09/07 | 1,702 | 1,705 | 1,655 | 1,665 | 38,100 |
| 2022/09/06 | 1,703 | 1,733 | 1,698 | 1,710 | 42,700 |
| 2022/09/05 | 1,698 | 1,745 | 1,638 | 1,741 | 39,900 |
| 2022/09/02 | 1,755 | 1,764 | 1,700 | 1,724 | 50,400 |
| 2022/09/01 | 1,796 | 1,796 | 1,746 | 1,746 | 53,300 |
| 2022/08/31 | 1,820 | 1,847 | 1,811 | 1,834 | 38,300 |
| 2022/08/30 | 1,778 | 1,850 | 1,768 | 1,838 | 52,600 |
| 2022/08/29 | 1,794 | 1,807 | 1,750 | 1,766 | 64,600 |
| 2022/08/26 | 1,834 | 1,873 | 1,822 | 1,843 | 73,100 |
| 2022/08/25 | 1,792 | 1,810 | 1,784 | 1,806 | 45,800 |
| 2022/08/24 | 1,739 | 1,783 | 1,737 | 1,773 | 39,100 |
| 2022/08/23 | 1,727 | 1,750 | 1,701 | 1,739 | 25,400 |
| 2022/08/22 | 1,710 | 1,752 | 1,702 | 1,723 | 26,100 |
| 2022/08/19 | 1,810 | 1,824 | 1,703 | 1,749 | 61,000 |
| 2022/08/18 | 1,807 | 1,809 | 1,771 | 1,795 | 27,800 |
| 2022/08/17 | 1,745 | 1,818 | 1,745 | 1,805 | 44,200 |
| 2022/08/16 | 1,730 | 1,780 | 1,721 | 1,778 | 39,300 |
| 2022/08/15 | 1,743 | 1,755 | 1,703 | 1,710 | 41,000 |
| 2022/08/12 | 1,698 | 1,747 | 1,690 | 1,738 | 66,700 |
| 2022/08/10 | 1,751 | 1,751 | 1,676 | 1,682 | 56,200 |
| 2022/08/09 | 1,733 | 1,779 | 1,728 | 1,758 | 55,100 |
| 2022/08/08 | 1,758 | 1,768 | 1,693 | 1,702 | 55,700 |
| 2022/08/05 | 1,746 | 1,794 | 1,745 | 1,780 | 65,600 |
| 2022/08/04 | 1,758 | 1,818 | 1,733 | 1,747 | 162,600 |
| 2022/08/03 | 1,673 | 1,739 | 1,668 | 1,737 | 124,000 |
| 2022/08/02 | 1,623 | 1,711 | 1,623 | 1,666 | 137,500 |
| 2022/08/01 | 1,515 | 1,633 | 1,433 | 1,622 | 237,500 |
| 2022/07/29 | 1,600 | 1,656 | 1,589 | 1,631 | 117,200 |
| 2022/07/28 | 1,594 | 1,598 | 1,561 | 1,598 | 76,600 |
| 2022/07/27 | 1,583 | 1,587 | 1,568 | 1,584 | 40,700 |
| 2022/07/26 | 1,550 | 1,593 | 1,540 | 1,583 | 67,300 |
| 2022/07/25 | 1,542 | 1,542 | 1,491 | 1,538 | 59,900 |
| 2022/07/22 | 1,588 | 1,591 | 1,557 | 1,573 | 48,500 |
| 2022/07/21 | 1,589 | 1,597 | 1,578 | 1,589 | 40,300 |
| 2022/07/20 | 1,550 | 1,587 | 1,543 | 1,578 | 52,100 |
| 2022/07/19 | 1,546 | 1,568 | 1,515 | 1,529 | 37,400 |
| 2022/07/15 | 1,548 | 1,568 | 1,532 | 1,546 | 32,300 |
| 2022/07/14 | 1,521 | 1,553 | 1,497 | 1,548 | 37,200 |
| 2022/07/13 | 1,485 | 1,527 | 1,485 | 1,525 | 40,700 |
| 2022/07/12 | 1,505 | 1,510 | 1,476 | 1,496 | 61,000 |
| 2022/07/11 | 1,580 | 1,580 | 1,515 | 1,516 | 46,500 |
| 2022/07/08 | 1,565 | 1,599 | 1,537 | 1,563 | 83,800 |
| 2022/07/07 | 1,575 | 1,585 | 1,539 | 1,561 | 86,000 |
| 2022/07/06 | 1,560 | 1,575 | 1,546 | 1,554 | 70,100 |
| 2022/07/05 | 1,511 | 1,550 | 1,511 | 1,550 | 82,300 |
| 2022/07/04 | 1,492 | 1,515 | 1,474 | 1,507 | 59,900 |
| 2022/07/01 | 1,478 | 1,505 | 1,443 | 1,467 | 78,000 |
| 2022/06/30 | 1,542 | 1,562 | 1,488 | 1,493 | 86,800 |
| 2022/06/29 | 1,485 | 1,550 | 1,457 | 1,540 | 119,100 |
| 2022/06/28 | 1,507 | 1,521 | 1,489 | 1,521 | 63,200 |
| 2022/06/27 | 1,514 | 1,528 | 1,455 | 1,528 | 196,300 |
| 2022/06/24 | 1,412 | 1,484 | 1,395 | 1,484 | 154,300 |
| 2022/06/23 | 1,385 | 1,419 | 1,368 | 1,386 | 139,700 |
| 2022/06/22 | 1,354 | 1,395 | 1,325 | 1,381 | 165,900 |
| 2022/06/21 | 1,300 | 1,347 | 1,294 | 1,331 | 62,200 |
| 2022/06/20 | 1,300 | 1,308 | 1,264 | 1,292 | 61,100 |
| 2022/06/17 | 1,286 | 1,309 | 1,258 | 1,292 | 134,700 |
| 2022/06/16 | 1,368 | 1,384 | 1,315 | 1,316 | 124,600 |
| 2022/06/15 | 1,368 | 1,371 | 1,344 | 1,358 | 91,200 |
| 2022/06/14 | 1,373 | 1,399 | 1,347 | 1,398 | 91,400 |
| 2022/06/13 | 1,450 | 1,452 | 1,402 | 1,416 | 118,400 |
| 2022/06/10 | 1,500 | 1,509 | 1,483 | 1,504 | 32,100 |
| 2022/06/09 | 1,500 | 1,517 | 1,485 | 1,507 | 43,600 |
| 2022/06/08 | 1,497 | 1,535 | 1,486 | 1,505 | 49,300 |
| 2022/06/07 | 1,532 | 1,532 | 1,491 | 1,501 | 87,000 |
| 2022/06/06 | 1,524 | 1,551 | 1,500 | 1,536 | 52,000 |
| 2022/06/03 | 1,611 | 1,613 | 1,546 | 1,564 | 75,800 |
| 2022/06/02 | 1,598 | 1,608 | 1,541 | 1,587 | 82,300 |
| 2022/06/01 | 1,505 | 1,584 | 1,505 | 1,584 | 75,900 |
| 2022/05/31 | 1,531 | 1,552 | 1,500 | 1,519 | 92,600 |
| 2022/05/30 | 1,484 | 1,537 | 1,454 | 1,531 | 99,700 |
| 2022/05/27 | 1,475 | 1,505 | 1,454 | 1,454 | 57,700 |
| 2022/05/26 | 1,429 | 1,493 | 1,429 | 1,455 | 86,300 |
| 2022/05/25 | 1,463 | 1,487 | 1,423 | 1,459 | 96,600 |
| 2022/05/24 | 1,496 | 1,505 | 1,453 | 1,467 | 124,700 |
| 2022/05/23 | 1,465 | 1,514 | 1,457 | 1,501 | 165,800 |
| 2022/05/20 | 1,451 | 1,451 | 1,392 | 1,440 | 99,200 |
| 2022/05/19 | 1,400 | 1,447 | 1,386 | 1,431 | 168,900 |
| 2022/05/18 | 1,415 | 1,439 | 1,400 | 1,409 | 146,100 |
| 2022/05/17 | 1,415 | 1,457 | 1,401 | 1,403 | 108,900 |
| 2022/05/16 | 1,488 | 1,503 | 1,424 | 1,445 | 154,300 |
| 2022/05/13 | 1,529 | 1,594 | 1,524 | 1,588 | 103,400 |
| 2022/05/12 | 1,532 | 1,549 | 1,505 | 1,527 | 104,600 |
| 2022/05/11 | 1,582 | 1,616 | 1,562 | 1,597 | 71,400 |
| 2022/05/10 | 1,572 | 1,613 | 1,539 | 1,597 | 59,200 |
| 2022/05/09 | 1,582 | 1,597 | 1,555 | 1,583 | 102,300 |
| 2022/05/06 | 1,607 | 1,613 | 1,558 | 1,590 | 136,500 |
| 2022/05/02 | 1,636 | 1,663 | 1,614 | 1,644 | 106,200 |
| 2022/04/28 | 1,590 | 1,646 | 1,590 | 1,634 | 124,600 |
| 2022/04/27 | 1,576 | 1,627 | 1,546 | 1,614 | 162,500 |
| 2022/04/26 | 1,649 | 1,675 | 1,579 | 1,586 | 220,200 |
| 2022/04/25 | 1,634 | 1,667 | 1,611 | 1,632 | 171,400 |
| 2022/04/22 | 1,755 | 1,773 | 1,688 | 1,702 | 551,900 |
| 2022/04/21 | 1,800 | 1,824 | 1,779 | 1,811 | 72,400 |
| 2022/04/20 | 1,789 | 1,833 | 1,774 | 1,780 | 113,700 |
| 2022/04/19 | 1,776 | 1,780 | 1,723 | 1,774 | 122,000 |
| 2022/04/18 | 1,794 | 1,809 | 1,718 | 1,800 | 182,100 |
| 2022/04/15 | 1,760 | 1,771 | 1,717 | 1,744 | 126,300 |
| 2022/04/14 | 1,867 | 1,880 | 1,772 | 1,787 | 98,000 |
| 2022/04/13 | 1,801 | 1,872 | 1,801 | 1,862 | 144,800 |
| 2022/04/12 | 1,870 | 1,883 | 1,782 | 1,798 | 200,300 |
| 2022/04/11 | 1,958 | 1,965 | 1,853 | 1,880 | 204,000 |
| 2022/04/08 | 1,993 | 2,029 | 1,982 | 2,008 | 86,800 |
| 2022/04/07 | 2,015 | 2,046 | 1,946 | 1,957 | 114,000 |
| 2022/04/06 | 2,088 | 2,100 | 2,023 | 2,040 | 87,600 |
| 2022/04/05 | 2,110 | 2,149 | 2,091 | 2,110 | 143,300 |
| 2022/04/04 | 2,160 | 2,169 | 2,105 | 2,109 | 130,400 |
| 2022/04/01 | 2,236 | 2,236 | 2,112 | 2,135 | 118,500 |
| 2022/03/31 | 2,230 | 2,282 | 2,212 | 2,252 | 59,300 |
| 2022/03/30 | 2,215 | 2,310 | 2,187 | 2,235 | 156,600 |
| 2022/03/29 | 2,152 | 2,224 | 2,136 | 2,224 | 76,100 |
| 2022/03/28 | 2,171 | 2,171 | 2,122 | 2,126 | 43,500 |
| 2022/03/25 | 2,140 | 2,200 | 2,135 | 2,171 | 40,400 |
| 2022/03/24 | 2,157 | 2,197 | 2,100 | 2,170 | 63,200 |
| 2022/03/23 | 2,152 | 2,165 | 2,098 | 2,160 | 132,600 |
| 2022/03/22 | 2,259 | 2,259 | 2,140 | 2,153 | 124,500 |
| 2022/03/18 | 2,185 | 2,271 | 2,184 | 2,262 | 68,200 |
| 2022/03/17 | 2,186 | 2,226 | 2,158 | 2,176 | 76,700 |
| 2022/03/16 | 2,125 | 2,140 | 2,068 | 2,109 | 49,600 |
| 2022/03/15 | 2,099 | 2,111 | 2,027 | 2,082 | 61,300 |
| 2022/03/14 | 2,104 | 2,129 | 2,049 | 2,071 | 35,500 |
| 2022/03/11 | 2,103 | 2,150 | 2,063 | 2,109 | 51,900 |
| 2022/03/10 | 2,217 | 2,217 | 2,130 | 2,153 | 58,100 |
| 2022/03/09 | 2,163 | 2,209 | 2,117 | 2,161 | 102,400 |
| 2022/03/08 | 2,000 | 2,160 | 2,000 | 2,113 | 129,300 |
| 2022/03/07 | 2,046 | 2,068 | 1,942 | 2,010 | 122,900 |
| 2022/03/04 | 2,168 | 2,168 | 2,045 | 2,100 | 88,400 |
| 2022/03/03 | 2,231 | 2,259 | 2,166 | 2,170 | 42,800 |
| 2022/03/02 | 2,195 | 2,256 | 2,164 | 2,230 | 73,900 |
| 2022/03/01 | 2,228 | 2,248 | 2,185 | 2,199 | 79,700 |
| 2022/02/28 | 2,199 | 2,199 | 2,131 | 2,180 | 68,400 |
| 2022/02/25 | 2,074 | 2,184 | 2,072 | 2,181 | 104,000 |
| 2022/02/24 | 2,050 | 2,058 | 2,002 | 2,039 | 69,500 |
| 2022/02/22 | 2,052 | 2,115 | 2,052 | 2,070 | 64,700 |
| 2022/02/21 | 2,068 | 2,133 | 2,026 | 2,126 | 90,300 |
| 2022/02/18 | 2,020 | 2,105 | 1,970 | 2,093 | 84,600 |
| 2022/02/17 | 2,122 | 2,129 | 2,037 | 2,072 | 125,000 |
| 2022/02/16 | 2,140 | 2,154 | 2,105 | 2,146 | 74,800 |
| 2022/02/15 | 2,066 | 2,116 | 2,021 | 2,090 | 102,500 |
| 2022/02/14 | 2,230 | 2,235 | 2,051 | 2,059 | 184,900 |
| 2022/02/10 | 2,198 | 2,340 | 2,197 | 2,330 | 243,500 |
| 2022/02/09 | 2,120 | 2,135 | 2,046 | 2,132 | 79,400 |
| 2022/02/08 | 2,096 | 2,156 | 2,085 | 2,114 | 65,800 |
| 2022/02/07 | 2,188 | 2,200 | 2,085 | 2,126 | 71,300 |
| 2022/02/04 | 2,135 | 2,169 | 2,073 | 2,149 | 80,500 |
| 2022/02/03 | 2,266 | 2,315 | 2,151 | 2,171 | 170,500 |
| 2022/02/02 | 2,170 | 2,264 | 2,145 | 2,258 | 214,100 |
| 2022/02/01 | 2,119 | 2,229 | 2,029 | 2,108 | 391,900 |
| 2022/01/31 | 1,844 | 1,939 | 1,832 | 1,915 | 197,000 |
| 2022/01/28 | 1,829 | 1,887 | 1,808 | 1,881 | 151,000 |
| 2022/01/27 | 2,000 | 2,009 | 1,815 | 1,823 | 126,600 |
| 2022/01/26 | 1,963 | 2,016 | 1,956 | 1,996 | 79,300 |
| 2022/01/25 | 2,122 | 2,168 | 1,950 | 1,963 | 184,900 |
| 2022/01/24 | 2,035 | 2,139 | 2,035 | 2,122 | 133,000 |
| 2022/01/21 | 2,075 | 2,119 | 2,048 | 2,085 | 136,000 |
| 2022/01/20 | 2,091 | 2,143 | 2,039 | 2,124 | 105,800 |
| 2022/01/19 | 2,140 | 2,220 | 2,095 | 2,095 | 121,800 |
| 2022/01/18 | 2,118 | 2,163 | 2,097 | 2,145 | 73,700 |
| 2022/01/17 | 2,075 | 2,154 | 2,061 | 2,107 | 101,700 |
| 2022/01/14 | 2,188 | 2,200 | 2,107 | 2,121 | 101,500 |
| 2022/01/13 | 2,300 | 2,315 | 2,223 | 2,223 | 64,800 |
| 2022/01/12 | 2,245 | 2,310 | 2,238 | 2,292 | 112,300 |
| 2022/01/11 | 2,230 | 2,234 | 2,183 | 2,226 | 188,300 |
| 2022/01/07 | 2,330 | 2,364 | 2,244 | 2,278 | 97,600 |
| 2022/01/06 | 2,339 | 2,376 | 2,297 | 2,306 | 89,600 |
| 2022/01/05 | 2,514 | 2,516 | 2,378 | 2,398 | 78,800 |
| 2022/01/04 | 2,515 | 2,515 | 2,432 | 2,503 | 60,500 |