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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,251 | 1,275 | 1,251 | 1,255 | 1,800 |
| 2009/12/29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2009/12/28 | 1,240 | 1,241 | 1,234 | 1,234 | 2,400 |
| 2009/12/25 | 1,231 | 1,250 | 1,230 | 1,234 | 3,600 |
| 2009/12/24 | 1,235 | 1,244 | 1,230 | 1,244 | 3,200 |
| 2009/12/22 | 1,220 | 1,239 | 1,220 | 1,239 | 3,400 |
| 2009/12/21 | 1,220 | 1,230 | 1,220 | 1,230 | 700 |
| 2009/12/18 | 1,191 | 1,212 | 1,191 | 1,212 | 2,000 |
| 2009/12/17 | 1,280 | 1,280 | 1,219 | 1,230 | 2,700 |
| 2009/12/16 | 1,295 | 1,318 | 1,220 | 1,260 | 9,700 |
| 2009/12/15 | 1,200 | 1,270 | 1,200 | 1,250 | 17,000 |
| 2009/12/14 | 1,144 | 1,185 | 1,144 | 1,185 | 5,200 |
| 2009/12/11 | 1,100 | 1,120 | 1,080 | 1,120 | 3,300 |
| 2009/12/10 | 1,132 | 1,132 | 1,100 | 1,100 | 2,400 |
| 2009/12/09 | 1,056 | 1,095 | 1,056 | 1,095 | 3,200 |
| 2009/12/08 | 1,132 | 1,149 | 1,120 | 1,120 | 1,200 |
| 2009/12/07 | 1,200 | 1,200 | 1,131 | 1,132 | 1,400 |
| 2009/12/04 | 1,170 | 1,170 | 1,100 | 1,115 | 1,100 |
| 2009/12/03 | 1,051 | 1,200 | 1,051 | 1,190 | 10,700 |
| 2009/12/02 | 1,011 | 1,047 | 1,011 | 1,047 | 1,400 |
| 2009/12/01 | 1,010 | 1,011 | 1,010 | 1,011 | 1,500 |
| 2009/11/30 | 1,010 | 1,011 | 981 | 1,010 | 3,300 |
| 2009/11/27 | 1,010 | 1,025 | 1,010 | 1,010 | 4,900 |
| 2009/11/26 | 996 | 1,029 | 996 | 1,010 | 2,500 |
| 2009/11/25 | 970 | 994 | 970 | 994 | 1,100 |
| 2009/11/24 | 985 | 999 | 955 | 965 | 8,500 |
| 2009/11/20 | 901 | 945 | 901 | 945 | 1,600 |
| 2009/11/19 | 900 | 909 | 900 | 900 | 4,000 |
| 2009/11/18 | 945 | 945 | 900 | 900 | 6,900 |
| 2009/11/17 | 992 | 1,000 | 950 | 950 | 12,200 |
| 2009/11/16 | 1,036 | 1,036 | 1,010 | 1,010 | 2,900 |
| 2009/11/13 | 1,097 | 1,097 | 1,038 | 1,038 | 2,400 |
| 2009/11/12 | 1,060 | 1,090 | 1,035 | 1,090 | 2,400 |
| 2009/11/11 | 1,101 | 1,101 | 1,080 | 1,080 | 3,300 |
| 2009/11/10 | 1,116 | 1,155 | 1,101 | 1,102 | 7,200 |
| 2009/11/09 | 1,180 | 1,190 | 1,148 | 1,148 | 7,200 |
| 2009/11/06 | 1,212 | 1,220 | 1,190 | 1,190 | 3,300 |
| 2009/11/05 | 1,239 | 1,239 | 1,212 | 1,220 | 1,200 |
| 2009/11/04 | 1,240 | 1,240 | 1,225 | 1,239 | 1,300 |
| 2009/11/02 | 1,240 | 1,250 | 1,225 | 1,240 | 8,100 |
| 2009/10/30 | 1,230 | 1,230 | 1,202 | 1,222 | 1,300 |
| 2009/10/29 | 1,213 | 1,213 | 1,195 | 1,195 | 900 |
| 2009/10/28 | 1,213 | 1,234 | 1,213 | 1,220 | 900 |
| 2009/10/27 | 1,247 | 1,247 | 1,220 | 1,220 | 900 |
| 2009/10/26 | 1,236 | 1,256 | 1,230 | 1,230 | 3,500 |
| 2009/10/23 | 1,230 | 1,258 | 1,215 | 1,236 | 1,400 |
| 2009/10/22 | 1,250 | 1,250 | 1,228 | 1,249 | 2,000 |
| 2009/10/21 | 1,258 | 1,260 | 1,226 | 1,233 | 3,300 |
| 2009/10/20 | 1,216 | 1,255 | 1,216 | 1,255 | 1,300 |
| 2009/10/19 | 1,200 | 1,300 | 1,200 | 1,220 | 5,400 |
| 2009/10/16 | 1,222 | 1,222 | 1,188 | 1,188 | 2,300 |
| 2009/10/15 | 1,220 | 1,240 | 1,220 | 1,225 | 300 |
| 2009/10/14 | 1,240 | 1,240 | 1,220 | 1,220 | 600 |
| 2009/10/13 | 1,280 | 1,280 | 1,227 | 1,227 | 700 |
| 2009/10/09 | 1,245 | 1,245 | 1,200 | 1,221 | 1,500 |
| 2009/10/08 | 1,235 | 1,295 | 1,235 | 1,235 | 2,400 |
| 2009/10/07 | 1,191 | 1,234 | 1,191 | 1,220 | 1,900 |
| 2009/10/06 | 1,251 | 1,251 | 1,177 | 1,200 | 5,300 |
| 2009/10/05 | 1,275 | 1,275 | 1,234 | 1,251 | 1,400 |
| 2009/10/02 | 1,290 | 1,290 | 1,260 | 1,275 | 2,600 |
| 2009/10/01 | 1,400 | 1,400 | 1,330 | 1,350 | 4,200 |
| 2009/09/30 | 1,370 | 1,390 | 1,351 | 1,390 | 3,600 |
| 2009/09/29 | 1,359 | 1,380 | 1,359 | 1,370 | 2,700 |
| 2009/09/28 | 1,370 | 1,380 | 1,355 | 1,379 | 7,800 |
| 2009/09/25 | 1,390 | 1,400 | 1,350 | 1,375 | 4,600 |
| 2009/09/24 | 1,390 | 1,390 | 1,350 | 1,350 | 3,300 |
| 2009/09/18 | 1,370 | 1,370 | 1,341 | 1,341 | 2,200 |
| 2009/09/17 | 1,370 | 1,380 | 1,340 | 1,350 | 5,400 |
| 2009/09/16 | 1,349 | 1,360 | 1,348 | 1,352 | 3,300 |
| 2009/09/15 | 1,349 | 1,356 | 1,348 | 1,355 | 1,600 |
| 2009/09/14 | 1,350 | 1,380 | 1,348 | 1,348 | 2,200 |
| 2009/09/11 | 1,321 | 1,330 | 1,320 | 1,330 | 1,200 |
| 2009/09/10 | 1,297 | 1,320 | 1,297 | 1,320 | 900 |
| 2009/09/09 | 1,281 | 1,291 | 1,281 | 1,291 | 800 |
| 2009/09/08 | 1,280 | 1,291 | 1,280 | 1,291 | 2,500 |
| 2009/09/07 | 1,320 | 1,320 | 1,268 | 1,278 | 800 |
| 2009/09/04 | 1,300 | 1,308 | 1,271 | 1,300 | 1,900 |
| 2009/09/03 | 1,299 | 1,300 | 1,288 | 1,300 | 1,000 |
| 2009/09/02 | 1,302 | 1,302 | 1,280 | 1,281 | 1,000 |
| 2009/09/01 | 1,320 | 1,320 | 1,319 | 1,319 | 500 |
| 2009/08/31 | 1,349 | 1,350 | 1,280 | 1,280 | 4,500 |
| 2009/08/28 | 1,355 | 1,355 | 1,334 | 1,342 | 1,600 |
| 2009/08/27 | 1,375 | 1,375 | 1,353 | 1,356 | 900 |
| 2009/08/26 | 1,386 | 1,395 | 1,372 | 1,387 | 5,000 |
| 2009/08/25 | 1,383 | 1,386 | 1,383 | 1,386 | 700 |
| 2009/08/24 | 1,379 | 1,379 | 1,376 | 1,379 | 1,600 |
| 2009/08/21 | 1,341 | 1,341 | 1,332 | 1,340 | 600 |
| 2009/08/20 | 1,367 | 1,367 | 1,340 | 1,340 | 2,200 |
| 2009/08/19 | 1,366 | 1,380 | 1,366 | 1,367 | 1,000 |
| 2009/08/18 | 1,380 | 1,380 | 1,377 | 1,380 | 700 |
| 2009/08/17 | 1,415 | 1,420 | 1,400 | 1,400 | 800 |
| 2009/08/14 | 1,428 | 1,428 | 1,400 | 1,420 | 1,300 |
| 2009/08/13 | 1,434 | 1,434 | 1,400 | 1,428 | 1,400 |
| 2009/08/12 | 1,451 | 1,454 | 1,400 | 1,414 | 15,400 |
| 2009/08/11 | 1,365 | 1,531 | 1,365 | 1,501 | 13,400 |
| 2009/08/10 | 1,341 | 1,345 | 1,320 | 1,331 | 1,700 |
| 2009/08/07 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2009/08/06 | 1,350 | 1,350 | 1,334 | 1,345 | 2,500 |
| 2009/08/05 | 1,350 | 1,350 | 1,350 | 1,350 | 1,300 |
| 2009/08/04 | 1,316 | 1,350 | 1,311 | 1,350 | 1,500 |
| 2009/08/03 | 1,375 | 1,375 | 1,280 | 1,330 | 2,900 |
| 2009/07/31 | 1,376 | 1,380 | 1,363 | 1,368 | 3,800 |
| 2009/07/30 | 1,410 | 1,425 | 1,410 | 1,425 | 400 |
| 2009/07/29 | 1,361 | 1,406 | 1,361 | 1,406 | 2,300 |
| 2009/07/28 | 1,402 | 1,402 | 1,354 | 1,401 | 1,300 |
| 2009/07/27 | 1,421 | 1,450 | 1,401 | 1,401 | 10,100 |
| 2009/07/24 | 1,435 | 1,445 | 1,420 | 1,420 | 2,100 |
| 2009/07/23 | 1,400 | 1,450 | 1,400 | 1,435 | 2,400 |
| 2009/07/22 | 1,349 | 1,388 | 1,345 | 1,388 | 2,600 |
| 2009/07/21 | 1,352 | 1,370 | 1,344 | 1,344 | 2,800 |
| 2009/07/17 | 1,356 | 1,356 | 1,320 | 1,344 | 5,300 |
| 2009/07/16 | 1,370 | 1,375 | 1,341 | 1,350 | 3,100 |
| 2009/07/15 | 1,349 | 1,353 | 1,330 | 1,330 | 1,200 |
| 2009/07/14 | 1,284 | 1,344 | 1,284 | 1,344 | 2,600 |
| 2009/07/13 | 1,400 | 1,405 | 1,260 | 1,280 | 5,500 |
| 2009/07/10 | 1,421 | 1,424 | 1,377 | 1,400 | 5,300 |
| 2009/07/09 | 1,405 | 1,450 | 1,405 | 1,420 | 4,700 |
| 2009/07/08 | 1,544 | 1,560 | 1,450 | 1,465 | 8,300 |
| 2009/07/07 | 1,630 | 1,630 | 1,565 | 1,580 | 5,300 |
| 2009/07/06 | 1,550 | 1,625 | 1,500 | 1,565 | 13,700 |
| 2009/07/03 | 1,470 | 1,540 | 1,460 | 1,540 | 15,600 |
| 2009/07/02 | 1,490 | 1,570 | 1,470 | 1,550 | 25,200 |
| 2009/07/01 | 1,342 | 1,480 | 1,342 | 1,470 | 15,500 |
| 2009/06/30 | 1,317 | 1,339 | 1,310 | 1,339 | 2,500 |
| 2009/06/29 | 1,306 | 1,320 | 1,300 | 1,301 | 7,700 |
| 2009/06/26 | 1,310 | 1,350 | 1,290 | 1,300 | 12,600 |
| 2009/06/25 | 1,351 | 1,360 | 1,284 | 1,290 | 7,400 |
| 2009/06/24 | 1,350 | 1,365 | 1,336 | 1,352 | 2,500 |
| 2009/06/23 | 1,375 | 1,375 | 1,323 | 1,335 | 13,000 |
| 2009/06/22 | 1,347 | 1,370 | 1,346 | 1,370 | 8,900 |
| 2009/06/19 | 1,380 | 1,380 | 1,336 | 1,340 | 9,200 |
| 2009/06/18 | 1,394 | 1,394 | 1,350 | 1,362 | 7,400 |
| 2009/06/17 | 1,338 | 1,374 | 1,320 | 1,374 | 5,400 |
| 2009/06/16 | 1,353 | 1,365 | 1,327 | 1,348 | 4,200 |
| 2009/06/15 | 1,391 | 1,400 | 1,360 | 1,375 | 3,500 |
| 2009/06/12 | 1,435 | 1,440 | 1,390 | 1,405 | 4,300 |
| 2009/06/11 | 1,390 | 1,470 | 1,390 | 1,400 | 11,900 |
| 2009/06/10 | 1,350 | 1,390 | 1,335 | 1,390 | 4,100 |
| 2009/06/09 | 1,374 | 1,374 | 1,350 | 1,370 | 3,800 |
| 2009/06/08 | 1,373 | 1,385 | 1,320 | 1,375 | 8,600 |
| 2009/06/05 | 1,366 | 1,400 | 1,362 | 1,370 | 3,500 |
| 2009/06/04 | 1,363 | 1,378 | 1,335 | 1,335 | 1,600 |
| 2009/06/03 | 1,390 | 1,408 | 1,380 | 1,395 | 2,400 |
| 2009/06/02 | 1,362 | 1,390 | 1,353 | 1,390 | 4,700 |
| 2009/06/01 | 1,450 | 1,451 | 1,323 | 1,390 | 16,900 |
| 2009/05/29 | 1,470 | 1,470 | 1,402 | 1,450 | 5,900 |
| 2009/05/28 | 1,465 | 1,465 | 1,400 | 1,450 | 8,900 |
| 2009/05/27 | 1,514 | 1,520 | 1,431 | 1,465 | 27,800 |
| 2009/05/26 | 1,345 | 1,516 | 1,321 | 1,494 | 42,100 |
| 2009/05/25 | 1,375 | 1,375 | 1,300 | 1,312 | 15,000 |
| 2009/05/22 | 1,345 | 1,435 | 1,235 | 1,295 | 28,800 |
| 2009/05/21 | 1,150 | 1,299 | 1,130 | 1,299 | 22,600 |
| 2009/05/20 | 1,135 | 1,135 | 1,133 | 1,135 | 800 |
| 2009/05/19 | 1,159 | 1,160 | 1,131 | 1,150 | 3,500 |
| 2009/05/18 | 1,165 | 1,165 | 1,147 | 1,160 | 900 |
| 2009/05/15 | 1,139 | 1,160 | 1,139 | 1,160 | 700 |
| 2009/05/14 | 1,150 | 1,150 | 1,125 | 1,150 | 3,900 |
| 2009/05/13 | 1,180 | 1,185 | 1,120 | 1,178 | 5,700 |
| 2009/05/12 | 1,200 | 1,200 | 1,130 | 1,175 | 4,100 |
| 2009/05/11 | 1,195 | 1,199 | 1,122 | 1,199 | 5,900 |
| 2009/05/08 | 1,199 | 1,199 | 1,160 | 1,195 | 1,600 |
| 2009/05/07 | 1,240 | 1,240 | 1,182 | 1,183 | 3,100 |
| 2009/05/01 | 1,236 | 1,254 | 1,185 | 1,200 | 8,200 |
| 2009/04/30 | 1,249 | 1,304 | 1,249 | 1,296 | 7,300 |
| 2009/04/28 | 1,248 | 1,250 | 1,230 | 1,249 | 8,900 |
| 2009/04/27 | 1,210 | 1,230 | 1,175 | 1,230 | 3,200 |
| 2009/04/24 | 1,250 | 1,280 | 1,161 | 1,170 | 9,000 |
| 2009/04/23 | 1,160 | 1,301 | 1,150 | 1,255 | 11,300 |
| 2009/04/22 | 1,175 | 1,175 | 1,138 | 1,138 | 7,200 |
| 2009/04/21 | 1,109 | 1,115 | 1,093 | 1,115 | 4,300 |
| 2009/04/20 | 1,200 | 1,211 | 1,103 | 1,114 | 10,600 |
| 2009/04/17 | 1,240 | 1,240 | 1,200 | 1,200 | 4,900 |
| 2009/04/16 | 1,310 | 1,340 | 1,180 | 1,300 | 11,900 |
| 2009/04/15 | 1,300 | 1,330 | 1,275 | 1,289 | 6,400 |
| 2009/04/14 | 1,303 | 1,365 | 1,303 | 1,330 | 6,700 |
| 2009/04/13 | 1,330 | 1,350 | 1,300 | 1,303 | 3,400 |
| 2009/04/10 | 1,301 | 1,318 | 1,250 | 1,310 | 6,300 |
| 2009/04/09 | 1,310 | 1,310 | 1,270 | 1,270 | 11,100 |
| 2009/04/08 | 1,310 | 1,340 | 1,270 | 1,340 | 6,300 |
| 2009/04/07 | 1,406 | 1,420 | 1,290 | 1,340 | 13,700 |
| 2009/04/06 | 1,473 | 1,501 | 1,400 | 1,400 | 12,100 |
| 2009/04/03 | 1,490 | 1,500 | 1,463 | 1,500 | 7,400 |
| 2009/04/02 | 1,490 | 1,580 | 1,490 | 1,519 | 12,700 |
| 2009/04/01 | 1,465 | 1,473 | 1,450 | 1,470 | 14,200 |
| 2009/03/31 | 1,461 | 1,488 | 1,453 | 1,464 | 8,500 |
| 2009/03/30 | 1,433 | 1,478 | 1,421 | 1,453 | 7,400 |
| 2009/03/27 | 1,420 | 1,450 | 1,400 | 1,413 | 8,200 |
| 2009/03/26 | 1,400 | 1,420 | 1,380 | 1,398 | 9,400 |
| 2009/03/25 | 1,345 | 1,410 | 1,319 | 1,380 | 11,400 |
| 2009/03/24 | 1,340 | 1,460 | 1,330 | 1,340 | 21,700 |
| 2009/03/23 | 1,286 | 1,330 | 1,228 | 1,328 | 16,400 |
| 2009/03/19 | 1,389 | 1,410 | 1,300 | 1,306 | 26,800 |
| 2009/03/18 | 1,470 | 1,500 | 1,369 | 1,397 | 21,700 |
| 2009/03/17 | 1,495 | 1,585 | 1,404 | 1,410 | 42,200 |
| 2009/03/16 | 1,619 | 1,650 | 1,510 | 1,525 | 136,400 |
| 2009/03/13 | 2,000 | 2,100 | 1,780 | 1,801 | 546,200 |