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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,001 | 1,013 | 980 | 1,013 | 1,900 |
| 2010/12/29 | 0 | 0 | 0 | 1,000 | 0 |
| 2010/12/28 | 1,004 | 1,005 | 990 | 1,000 | 1,900 |
| 2010/12/27 | 1,017 | 1,020 | 1,009 | 1,020 | 2,900 |
| 2010/12/24 | 1,016 | 1,018 | 1,015 | 1,016 | 1,700 |
| 2010/12/22 | 1,033 | 1,043 | 1,030 | 1,030 | 1,200 |
| 2010/12/21 | 1,035 | 1,039 | 1,035 | 1,039 | 700 |
| 2010/12/20 | 1,035 | 1,035 | 1,025 | 1,025 | 600 |
| 2010/12/17 | 1,030 | 1,050 | 1,025 | 1,030 | 1,100 |
| 2010/12/16 | 1,009 | 1,009 | 1,005 | 1,006 | 1,200 |
| 2010/12/15 | 1,012 | 1,015 | 1,008 | 1,008 | 2,000 |
| 2010/12/14 | 1,031 | 1,031 | 1,012 | 1,012 | 800 |
| 2010/12/13 | 1,050 | 1,080 | 1,030 | 1,030 | 4,700 |
| 2010/12/10 | 1,000 | 1,000 | 1,000 | 1,000 | 600 |
| 2010/12/09 | 980 | 1,005 | 980 | 1,000 | 800 |
| 2010/12/08 | 1,000 | 1,006 | 1,000 | 1,006 | 1,200 |
| 2010/12/07 | 990 | 1,000 | 990 | 1,000 | 2,600 |
| 2010/12/06 | 1,000 | 1,000 | 982 | 983 | 3,100 |
| 2010/12/03 | 983 | 1,030 | 983 | 1,010 | 1,700 |
| 2010/12/02 | 967 | 967 | 967 | 967 | 400 |
| 2010/12/01 | 968 | 975 | 968 | 975 | 1,600 |
| 2010/11/30 | 970 | 970 | 968 | 968 | 500 |
| 2010/11/29 | 960 | 964 | 960 | 964 | 600 |
| 2010/11/26 | 961 | 961 | 960 | 960 | 3,400 |
| 2010/11/25 | 966 | 966 | 960 | 960 | 1,000 |
| 2010/11/24 | 966 | 966 | 955 | 965 | 3,100 |
| 2010/11/22 | 950 | 965 | 950 | 965 | 3,000 |
| 2010/11/19 | 934 | 934 | 933 | 933 | 2,300 |
| 2010/11/18 | 936 | 936 | 926 | 927 | 2,700 |
| 2010/11/17 | 935 | 936 | 935 | 936 | 1,700 |
| 2010/11/16 | 937 | 937 | 935 | 935 | 1,900 |
| 2010/11/15 | 935 | 939 | 935 | 937 | 2,000 |
| 2010/11/12 | 920 | 935 | 920 | 935 | 300 |
| 2010/11/11 | 920 | 920 | 920 | 920 | 3,500 |
| 2010/11/10 | 920 | 920 | 920 | 920 | 2,000 |
| 2010/11/09 | 935 | 935 | 912 | 917 | 2,100 |
| 2010/11/08 | 935 | 940 | 935 | 935 | 1,900 |
| 2010/11/05 | 904 | 904 | 900 | 904 | 2,900 |
| 2010/11/04 | 880 | 880 | 880 | 880 | 1,200 |
| 2010/11/02 | 895 | 898 | 880 | 880 | 1,800 |
| 2010/11/01 | 900 | 900 | 895 | 895 | 2,300 |
| 2010/10/29 | 910 | 915 | 905 | 905 | 1,500 |
| 2010/10/28 | 929 | 929 | 908 | 910 | 1,500 |
| 2010/10/27 | 929 | 929 | 929 | 929 | 3,300 |
| 2010/10/26 | 932 | 932 | 929 | 929 | 800 |
| 2010/10/25 | 931 | 931 | 929 | 929 | 900 |
| 2010/10/22 | 920 | 932 | 920 | 932 | 2,100 |
| 2010/10/21 | 920 | 920 | 920 | 920 | 300 |
| 2010/10/20 | 915 | 920 | 915 | 920 | 300 |
| 2010/10/19 | 912 | 915 | 911 | 915 | 1,400 |
| 2010/10/18 | 915 | 915 | 911 | 911 | 1,900 |
| 2010/10/15 | 928 | 928 | 915 | 915 | 1,400 |
| 2010/10/14 | 932 | 933 | 932 | 932 | 1,500 |
| 2010/10/13 | 932 | 932 | 932 | 932 | 800 |
| 2010/10/12 | 932 | 932 | 932 | 932 | 1,200 |
| 2010/10/08 | 932 | 932 | 932 | 932 | 1,700 |
| 2010/10/07 | 960 | 960 | 930 | 930 | 1,300 |
| 2010/10/06 | 960 | 960 | 960 | 960 | 1,000 |
| 2010/10/05 | 960 | 960 | 960 | 960 | 1,000 |
| 2010/10/04 | 960 | 960 | 960 | 960 | 1,400 |
| 2010/10/01 | 955 | 955 | 955 | 955 | 800 |
| 2010/09/30 | 955 | 960 | 955 | 955 | 600 |
| 2010/09/29 | 955 | 955 | 955 | 955 | 300 |
| 2010/09/28 | 950 | 950 | 950 | 950 | 200 |
| 2010/09/27 | 926 | 950 | 926 | 950 | 700 |
| 2010/09/24 | 926 | 926 | 922 | 925 | 1,800 |
| 2010/09/22 | 999 | 999 | 950 | 962 | 2,700 |
| 2010/09/21 | 980 | 980 | 980 | 980 | 1,400 |
| 2010/09/17 | 0 | 0 | 0 | 980 | 0 |
| 2010/09/16 | 962 | 984 | 962 | 980 | 1,900 |
| 2010/09/15 | 1,003 | 1,060 | 960 | 960 | 2,900 |
| 2010/09/14 | 995 | 1,003 | 995 | 1,003 | 1,300 |
| 2010/09/13 | 995 | 995 | 995 | 995 | 1,300 |
| 2010/09/10 | 978 | 995 | 978 | 995 | 1,300 |
| 2010/09/09 | 974 | 977 | 974 | 977 | 800 |
| 2010/09/08 | 974 | 974 | 974 | 974 | 1,400 |
| 2010/09/07 | 974 | 977 | 974 | 974 | 2,100 |
| 2010/09/06 | 977 | 977 | 947 | 960 | 1,500 |
| 2010/09/03 | 950 | 950 | 932 | 932 | 2,000 |
| 2010/09/02 | 0 | 0 | 0 | 870 | 0 |
| 2010/09/01 | 870 | 870 | 870 | 870 | 100 |
| 2010/08/31 | 880 | 880 | 870 | 870 | 2,600 |
| 2010/08/30 | 875 | 880 | 875 | 880 | 300 |
| 2010/08/27 | 822 | 830 | 822 | 830 | 500 |
| 2010/08/26 | 821 | 825 | 820 | 822 | 3,000 |
| 2010/08/25 | 826 | 826 | 812 | 820 | 1,100 |
| 2010/08/24 | 900 | 900 | 860 | 886 | 3,100 |
| 2010/08/23 | 900 | 900 | 885 | 885 | 1,200 |
| 2010/08/20 | 935 | 935 | 930 | 930 | 600 |
| 2010/08/19 | 960 | 960 | 935 | 935 | 1,200 |
| 2010/08/18 | 950 | 950 | 940 | 940 | 3,300 |
| 2010/08/17 | 920 | 920 | 911 | 920 | 1,900 |
| 2010/08/16 | 940 | 940 | 920 | 920 | 2,100 |
| 2010/08/13 | 910 | 910 | 910 | 910 | 400 |
| 2010/08/12 | 901 | 920 | 900 | 910 | 1,600 |
| 2010/08/11 | 902 | 902 | 890 | 900 | 1,000 |
| 2010/08/10 | 927 | 940 | 910 | 910 | 3,100 |
| 2010/08/09 | 921 | 929 | 920 | 929 | 400 |
| 2010/08/06 | 930 | 960 | 920 | 945 | 2,700 |
| 2010/08/05 | 920 | 930 | 910 | 930 | 2,500 |
| 2010/08/04 | 940 | 940 | 920 | 922 | 3,100 |
| 2010/08/03 | 945 | 948 | 940 | 942 | 4,000 |
| 2010/08/02 | 970 | 980 | 929 | 945 | 9,400 |
| 2010/07/30 | 1,071 | 1,080 | 1,071 | 1,080 | 600 |
| 2010/07/29 | 1,089 | 1,089 | 1,080 | 1,080 | 400 |
| 2010/07/28 | 1,130 | 1,130 | 1,091 | 1,091 | 1,200 |
| 2010/07/27 | 1,100 | 1,100 | 1,100 | 1,100 | 700 |
| 2010/07/26 | 1,050 | 1,150 | 1,050 | 1,101 | 7,000 |
| 2010/07/23 | 1,115 | 1,120 | 1,092 | 1,110 | 1,000 |
| 2010/07/22 | 1,100 | 1,100 | 1,090 | 1,091 | 500 |
| 2010/07/21 | 1,090 | 1,135 | 1,090 | 1,103 | 1,200 |
| 2010/07/20 | 1,143 | 1,145 | 1,120 | 1,120 | 600 |
| 2010/07/16 | 1,170 | 1,170 | 1,131 | 1,131 | 200 |
| 2010/07/15 | 1,149 | 1,160 | 1,135 | 1,140 | 700 |
| 2010/07/14 | 1,209 | 1,209 | 1,209 | 1,209 | 100 |
| 2010/07/13 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2010/07/12 | 1,180 | 1,198 | 1,180 | 1,198 | 200 |
| 2010/07/09 | 1,190 | 1,190 | 1,110 | 1,170 | 1,400 |
| 2010/07/08 | 1,210 | 1,210 | 1,195 | 1,210 | 600 |
| 2010/07/07 | 1,180 | 1,220 | 1,145 | 1,210 | 500 |
| 2010/07/06 | 1,175 | 1,195 | 1,132 | 1,195 | 1,600 |
| 2010/07/05 | 1,129 | 1,180 | 1,105 | 1,180 | 2,400 |
| 2010/07/02 | 1,135 | 1,135 | 1,120 | 1,130 | 1,000 |
| 2010/07/01 | 1,170 | 1,170 | 1,130 | 1,130 | 1,700 |
| 2010/06/30 | 1,150 | 1,170 | 1,150 | 1,170 | 700 |
| 2010/06/29 | 1,249 | 1,249 | 1,101 | 1,101 | 2,500 |
| 2010/06/28 | 1,200 | 1,255 | 1,200 | 1,200 | 4,500 |
| 2010/06/25 | 1,230 | 1,230 | 1,134 | 1,200 | 2,000 |
| 2010/06/24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,100 |
| 2010/06/23 | 0 | 0 | 0 | 1,250 | 0 |
| 2010/06/22 | 1,235 | 1,250 | 1,235 | 1,250 | 1,900 |
| 2010/06/21 | 1,209 | 1,230 | 1,209 | 1,230 | 1,600 |
| 2010/06/18 | 1,210 | 1,210 | 1,190 | 1,209 | 2,500 |
| 2010/06/17 | 1,195 | 1,220 | 1,185 | 1,185 | 400 |
| 2010/06/16 | 1,180 | 1,200 | 1,180 | 1,200 | 900 |
| 2010/06/15 | 1,200 | 1,200 | 1,171 | 1,171 | 3,100 |
| 2010/06/14 | 1,220 | 1,220 | 1,190 | 1,210 | 600 |
| 2010/06/11 | 1,200 | 1,210 | 1,180 | 1,180 | 1,300 |
| 2010/06/10 | 1,208 | 1,208 | 1,200 | 1,200 | 200 |
| 2010/06/09 | 1,236 | 1,236 | 1,200 | 1,200 | 2,000 |
| 2010/06/08 | 1,198 | 1,200 | 1,198 | 1,200 | 900 |
| 2010/06/07 | 1,246 | 1,246 | 1,170 | 1,195 | 4,000 |
| 2010/06/04 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2010/06/03 | 1,240 | 1,240 | 1,235 | 1,240 | 700 |
| 2010/06/02 | 1,230 | 1,230 | 1,230 | 1,230 | 200 |
| 2010/06/01 | 1,240 | 1,255 | 1,240 | 1,245 | 1,600 |
| 2010/05/31 | 1,191 | 1,235 | 1,191 | 1,235 | 1,500 |
| 2010/05/28 | 1,189 | 1,190 | 1,163 | 1,190 | 1,500 |
| 2010/05/27 | 1,150 | 1,160 | 1,150 | 1,160 | 700 |
| 2010/05/26 | 1,130 | 1,130 | 1,121 | 1,127 | 1,700 |
| 2010/05/25 | 1,118 | 1,150 | 1,118 | 1,120 | 2,000 |
| 2010/05/24 | 1,082 | 1,148 | 1,082 | 1,148 | 1,300 |
| 2010/05/21 | 1,083 | 1,110 | 1,070 | 1,100 | 3,600 |
| 2010/05/20 | 1,140 | 1,169 | 1,130 | 1,131 | 1,600 |
| 2010/05/19 | 1,175 | 1,175 | 1,100 | 1,170 | 10,200 |
| 2010/05/18 | 1,241 | 1,245 | 1,180 | 1,203 | 4,200 |
| 2010/05/17 | 1,300 | 1,334 | 1,250 | 1,260 | 2,200 |
| 2010/05/14 | 1,349 | 1,349 | 1,280 | 1,300 | 4,300 |
| 2010/05/13 | 1,320 | 1,340 | 1,320 | 1,340 | 700 |
| 2010/05/12 | 1,320 | 1,320 | 1,301 | 1,310 | 1,300 |
| 2010/05/11 | 1,390 | 1,390 | 1,310 | 1,310 | 3,800 |
| 2010/05/10 | 1,360 | 1,373 | 1,334 | 1,338 | 3,500 |
| 2010/05/07 | 1,380 | 1,425 | 1,312 | 1,380 | 6,300 |
| 2010/05/06 | 1,479 | 1,479 | 1,430 | 1,458 | 7,000 |
| 2010/04/30 | 1,448 | 1,480 | 1,445 | 1,480 | 6,200 |
| 2010/04/28 | 1,448 | 1,450 | 1,380 | 1,450 | 10,300 |
| 2010/04/27 | 1,432 | 1,448 | 1,422 | 1,448 | 1,000 |
| 2010/04/26 | 1,426 | 1,430 | 1,420 | 1,420 | 1,800 |
| 2010/04/23 | 1,420 | 1,420 | 1,396 | 1,410 | 1,700 |
| 2010/04/22 | 1,415 | 1,415 | 1,395 | 1,410 | 3,100 |
| 2010/04/21 | 1,383 | 1,410 | 1,383 | 1,410 | 2,200 |
| 2010/04/20 | 1,405 | 1,405 | 1,381 | 1,382 | 3,700 |
| 2010/04/19 | 1,411 | 1,444 | 1,390 | 1,390 | 8,200 |
| 2010/04/16 | 1,397 | 1,430 | 1,372 | 1,410 | 9,200 |
| 2010/04/15 | 1,340 | 1,400 | 1,340 | 1,368 | 6,100 |
| 2010/04/14 | 1,350 | 1,350 | 1,340 | 1,340 | 400 |
| 2010/04/13 | 1,350 | 1,350 | 1,320 | 1,325 | 2,400 |
| 2010/04/12 | 1,345 | 1,345 | 1,320 | 1,330 | 2,800 |
| 2010/04/09 | 1,318 | 1,340 | 1,318 | 1,340 | 600 |
| 2010/04/08 | 1,360 | 1,360 | 1,330 | 1,340 | 1,900 |
| 2010/04/07 | 1,326 | 1,360 | 1,300 | 1,300 | 7,900 |
| 2010/04/06 | 1,370 | 1,370 | 1,320 | 1,325 | 2,300 |
| 2010/04/05 | 1,430 | 1,430 | 1,350 | 1,370 | 3,900 |
| 2010/04/02 | 1,375 | 1,410 | 1,370 | 1,400 | 3,900 |
| 2010/04/01 | 1,370 | 1,375 | 1,330 | 1,375 | 1,700 |
| 2010/03/31 | 1,325 | 1,370 | 1,320 | 1,370 | 2,700 |
| 2010/03/30 | 1,326 | 1,327 | 1,300 | 1,320 | 3,900 |
| 2010/03/29 | 1,325 | 1,340 | 1,300 | 1,335 | 2,400 |
| 2010/03/26 | 1,321 | 1,345 | 1,320 | 1,325 | 6,200 |
| 2010/03/25 | 1,419 | 1,419 | 1,293 | 1,320 | 20,000 |
| 2010/03/24 | 1,450 | 1,460 | 1,407 | 1,415 | 6,700 |
| 2010/03/23 | 1,430 | 1,449 | 1,420 | 1,449 | 7,700 |
| 2010/03/19 | 1,462 | 1,464 | 1,408 | 1,414 | 10,500 |
| 2010/03/18 | 1,430 | 1,460 | 1,381 | 1,450 | 9,600 |
| 2010/03/17 | 1,465 | 1,475 | 1,361 | 1,370 | 14,400 |
| 2010/03/16 | 1,330 | 1,550 | 1,330 | 1,440 | 41,300 |
| 2010/03/15 | 1,251 | 1,320 | 1,251 | 1,306 | 14,000 |
| 2010/03/12 | 1,218 | 1,250 | 1,218 | 1,224 | 2,600 |
| 2010/03/11 | 1,220 | 1,248 | 1,208 | 1,248 | 800 |
| 2010/03/10 | 1,249 | 1,249 | 1,200 | 1,248 | 1,100 |
| 2010/03/09 | 1,200 | 1,200 | 1,192 | 1,200 | 900 |
| 2010/03/08 | 1,200 | 1,200 | 1,190 | 1,200 | 3,500 |
| 2010/03/05 | 1,245 | 1,250 | 1,200 | 1,200 | 1,600 |
| 2010/03/04 | 1,216 | 1,264 | 1,205 | 1,240 | 800 |
| 2010/03/03 | 1,280 | 1,300 | 1,212 | 1,241 | 5,800 |
| 2010/03/02 | 1,200 | 1,294 | 1,200 | 1,280 | 7,400 |
| 2010/03/01 | 1,179 | 1,198 | 1,179 | 1,198 | 700 |
| 2010/02/26 | 1,169 | 1,179 | 1,169 | 1,179 | 2,100 |
| 2010/02/25 | 1,145 | 1,169 | 1,125 | 1,169 | 2,800 |
| 2010/02/24 | 1,132 | 1,132 | 1,132 | 1,132 | 200 |
| 2010/02/23 | 1,180 | 1,180 | 1,131 | 1,131 | 500 |
| 2010/02/22 | 1,104 | 1,180 | 1,104 | 1,110 | 1,400 |
| 2010/02/19 | 1,130 | 1,145 | 1,101 | 1,101 | 900 |
| 2010/02/18 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2010/02/17 | 1,089 | 1,140 | 1,089 | 1,109 | 700 |
| 2010/02/16 | 1,180 | 1,180 | 1,110 | 1,110 | 400 |
| 2010/02/15 | 1,081 | 1,120 | 1,081 | 1,100 | 2,000 |
| 2010/02/12 | 1,140 | 1,140 | 1,140 | 1,140 | 1,200 |
| 2010/02/10 | 1,120 | 1,139 | 1,101 | 1,111 | 5,300 |
| 2010/02/09 | 1,146 | 1,179 | 1,146 | 1,179 | 900 |
| 2010/02/08 | 1,140 | 1,140 | 1,140 | 1,140 | 700 |
| 2010/02/05 | 1,183 | 1,190 | 1,105 | 1,159 | 2,700 |
| 2010/02/04 | 1,224 | 1,224 | 1,200 | 1,200 | 400 |
| 2010/02/03 | 1,202 | 1,230 | 1,170 | 1,230 | 2,600 |
| 2010/02/02 | 1,221 | 1,239 | 1,205 | 1,205 | 1,500 |
| 2010/02/01 | 1,280 | 1,285 | 1,251 | 1,251 | 4,200 |
| 2010/01/29 | 1,190 | 1,259 | 1,190 | 1,259 | 1,500 |
| 2010/01/28 | 1,253 | 1,253 | 1,250 | 1,250 | 300 |
| 2010/01/27 | 1,257 | 1,257 | 1,130 | 1,223 | 5,500 |
| 2010/01/26 | 1,225 | 1,279 | 1,225 | 1,255 | 3,200 |
| 2010/01/25 | 1,225 | 1,225 | 1,215 | 1,225 | 1,000 |
| 2010/01/22 | 1,234 | 1,234 | 1,225 | 1,225 | 800 |
| 2010/01/21 | 1,230 | 1,231 | 1,226 | 1,231 | 700 |
| 2010/01/20 | 1,239 | 1,239 | 1,230 | 1,230 | 1,400 |
| 2010/01/19 | 1,240 | 1,250 | 1,230 | 1,235 | 1,700 |
| 2010/01/18 | 1,260 | 1,270 | 1,250 | 1,270 | 1,000 |
| 2010/01/15 | 1,270 | 1,270 | 1,265 | 1,265 | 500 |
| 2010/01/14 | 1,270 | 1,270 | 1,257 | 1,260 | 1,000 |
| 2010/01/13 | 1,265 | 1,270 | 1,265 | 1,270 | 1,600 |
| 2010/01/12 | 1,263 | 1,300 | 1,260 | 1,300 | 4,600 |
| 2010/01/08 | 1,254 | 1,265 | 1,254 | 1,260 | 2,400 |
| 2010/01/07 | 1,270 | 1,270 | 1,250 | 1,250 | 1,500 |
| 2010/01/06 | 1,260 | 1,261 | 1,250 | 1,255 | 7,400 |
| 2010/01/05 | 1,299 | 1,299 | 1,255 | 1,255 | 4,600 |
| 2010/01/04 | 1,265 | 1,265 | 1,255 | 1,255 | 2,200 |