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 |
---|---|---|---|---|---|
2011/12/30 | 972 | 990 | 972 | 990 | 1,100 |
2011/12/29 | 966 | 970 | 965 | 970 | 1,800 |
2011/12/28 | 972 | 980 | 953 | 980 | 1,600 |
2011/12/27 | 1,011 | 1,015 | 950 | 980 | 5,200 |
2011/12/26 | 1,040 | 1,100 | 1,007 | 1,027 | 6,700 |
2011/12/22 | 980 | 1,040 | 980 | 1,040 | 1,700 |
2011/12/21 | 969 | 1,016 | 969 | 1,010 | 2,700 |
2011/12/20 | 963 | 979 | 961 | 979 | 1,500 |
2011/12/19 | 971 | 989 | 963 | 963 | 1,000 |
2011/12/16 | 962 | 994 | 962 | 971 | 900 |
2011/12/15 | 966 | 1,000 | 966 | 970 | 2,100 |
2011/12/14 | 995 | 1,020 | 965 | 978 | 4,000 |
2011/12/13 | 1,058 | 1,058 | 1,000 | 1,022 | 3,400 |
2011/12/12 | 1,075 | 1,100 | 1,060 | 1,060 | 1,300 |
2011/12/09 | 1,050 | 1,075 | 1,033 | 1,075 | 700 |
2011/12/08 | 1,054 | 1,075 | 1,048 | 1,048 | 2,000 |
2011/12/07 | 1,080 | 1,100 | 1,050 | 1,057 | 4,800 |
2011/12/06 | 1,130 | 1,130 | 1,060 | 1,085 | 2,100 |
2011/12/05 | 1,190 | 1,227 | 1,070 | 1,135 | 7,300 |
2011/12/02 | 1,100 | 1,230 | 1,100 | 1,130 | 9,900 |
2011/12/01 | 1,035 | 1,048 | 980 | 1,040 | 4,400 |
2011/11/30 | 930 | 995 | 930 | 970 | 3,300 |
2011/11/29 | 895 | 940 | 895 | 895 | 1,900 |
2011/11/28 | 863 | 895 | 863 | 895 | 500 |
2011/11/25 | 863 | 864 | 856 | 860 | 600 |
2011/11/24 | 871 | 871 | 840 | 850 | 3,200 |
2011/11/22 | 872 | 888 | 872 | 888 | 400 |
2011/11/21 | 900 | 900 | 900 | 900 | 100 |
2011/11/18 | 900 | 900 | 853 | 900 | 2,800 |
2011/11/17 | 900 | 922 | 875 | 910 | 3,200 |
2011/11/16 | 951 | 951 | 921 | 941 | 2,700 |
2011/11/15 | 990 | 990 | 953 | 955 | 1,700 |
2011/11/14 | 970 | 1,000 | 960 | 980 | 2,100 |
2011/11/11 | 990 | 990 | 951 | 951 | 4,100 |
2011/11/10 | 1,011 | 1,030 | 1,000 | 1,019 | 3,000 |
2011/11/09 | 1,095 | 1,095 | 1,005 | 1,045 | 4,800 |
2011/11/08 | 1,101 | 1,102 | 1,056 | 1,089 | 4,200 |
2011/11/07 | 1,205 | 1,280 | 1,112 | 1,125 | 12,000 |
2011/11/04 | 1,128 | 1,200 | 1,100 | 1,175 | 3,200 |
2011/11/02 | 1,180 | 1,180 | 1,100 | 1,128 | 900 |
2011/11/01 | 1,191 | 1,200 | 1,180 | 1,200 | 1,900 |
2011/10/31 | 1,210 | 1,210 | 1,180 | 1,205 | 2,700 |
2011/10/28 | 1,250 | 1,250 | 1,180 | 1,180 | 3,200 |
2011/10/27 | 1,270 | 1,270 | 1,210 | 1,210 | 1,200 |
2011/10/26 | 1,155 | 1,230 | 1,155 | 1,230 | 1,800 |
2011/10/25 | 1,110 | 1,155 | 1,100 | 1,155 | 1,100 |
2011/10/24 | 1,140 | 1,140 | 1,088 | 1,088 | 3,300 |
2011/10/21 | 1,080 | 1,160 | 1,076 | 1,160 | 1,600 |
2011/10/20 | 1,150 | 1,151 | 1,111 | 1,111 | 1,000 |
2011/10/19 | 1,181 | 1,181 | 1,180 | 1,181 | 800 |
2011/10/18 | 1,170 | 1,195 | 1,170 | 1,195 | 800 |
2011/10/17 | 1,173 | 1,250 | 1,165 | 1,190 | 2,700 |
2011/10/14 | 1,232 | 1,255 | 1,190 | 1,233 | 5,600 |
2011/10/13 | 1,270 | 1,350 | 1,200 | 1,300 | 6,800 |
2011/10/12 | 1,150 | 1,185 | 1,108 | 1,160 | 3,500 |
2011/10/11 | 1,075 | 1,075 | 1,035 | 1,035 | 600 |
2011/10/07 | 1,025 | 1,025 | 1,007 | 1,015 | 800 |
2011/10/06 | 1,020 | 1,020 | 1,002 | 1,015 | 1,200 |
2011/10/05 | 1,050 | 1,050 | 1,020 | 1,050 | 800 |
2011/10/04 | 0 | 0 | 0 | 1,050 | 0 |
2011/10/03 | 1,100 | 1,100 | 1,050 | 1,050 | 1,000 |
2011/09/30 | 1,108 | 1,108 | 1,077 | 1,100 | 400 |
2011/09/29 | 1,040 | 1,080 | 1,000 | 1,050 | 1,700 |
2011/09/28 | 1,196 | 1,196 | 1,100 | 1,100 | 400 |
2011/09/27 | 1,030 | 1,085 | 1,020 | 1,050 | 1,100 |
2011/09/26 | 1,130 | 1,137 | 958 | 1,020 | 10,100 |
2011/09/22 | 1,157 | 1,180 | 1,137 | 1,137 | 1,100 |
2011/09/21 | 1,202 | 1,232 | 1,200 | 1,200 | 2,200 |
2011/09/20 | 1,251 | 1,251 | 1,200 | 1,220 | 2,100 |
2011/09/16 | 1,279 | 1,279 | 1,219 | 1,276 | 2,000 |
2011/09/15 | 1,260 | 1,265 | 1,217 | 1,217 | 2,900 |
2011/09/14 | 1,360 | 1,360 | 1,224 | 1,260 | 1,600 |
2011/09/13 | 1,310 | 1,400 | 1,300 | 1,360 | 3,700 |
2011/09/12 | 1,350 | 1,350 | 1,279 | 1,350 | 2,500 |
2011/09/09 | 1,316 | 1,320 | 1,312 | 1,320 | 400 |
2011/09/08 | 1,412 | 1,412 | 1,313 | 1,346 | 1,800 |
2011/09/07 | 1,279 | 1,411 | 1,275 | 1,352 | 2,900 |
2011/09/06 | 1,335 | 1,360 | 1,270 | 1,295 | 3,600 |
2011/09/05 | 1,369 | 1,369 | 1,340 | 1,343 | 2,000 |
2011/09/02 | 1,430 | 1,440 | 1,425 | 1,425 | 300 |
2011/09/01 | 1,465 | 1,480 | 1,423 | 1,423 | 2,000 |
2011/08/31 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
2011/08/30 | 1,480 | 1,500 | 1,420 | 1,420 | 1,600 |
2011/08/29 | 1,470 | 1,500 | 1,430 | 1,450 | 3,000 |
2011/08/26 | 1,410 | 1,420 | 1,400 | 1,400 | 1,100 |
2011/08/25 | 1,325 | 1,410 | 1,325 | 1,410 | 800 |
2011/08/24 | 1,373 | 1,430 | 1,365 | 1,365 | 900 |
2011/08/23 | 1,340 | 1,350 | 1,335 | 1,337 | 900 |
2011/08/22 | 1,360 | 1,390 | 1,330 | 1,335 | 3,100 |
2011/08/19 | 1,386 | 1,420 | 1,360 | 1,420 | 3,100 |
2011/08/18 | 1,500 | 1,500 | 1,456 | 1,475 | 1,900 |
2011/08/17 | 1,461 | 1,530 | 1,459 | 1,498 | 3,700 |
2011/08/16 | 1,520 | 1,570 | 1,516 | 1,530 | 2,200 |
2011/08/15 | 1,500 | 1,544 | 1,460 | 1,501 | 1,300 |
2011/08/12 | 1,558 | 1,595 | 1,480 | 1,500 | 3,600 |
2011/08/11 | 1,498 | 1,640 | 1,416 | 1,520 | 13,300 |
2011/08/10 | 1,500 | 1,640 | 1,500 | 1,569 | 7,700 |
2011/08/09 | 1,264 | 1,500 | 1,241 | 1,500 | 14,800 |
2011/08/08 | 1,485 | 1,500 | 1,365 | 1,414 | 9,900 |
2011/08/05 | 1,511 | 1,600 | 1,500 | 1,560 | 9,600 |
2011/08/04 | 1,721 | 1,721 | 1,662 | 1,666 | 4,100 |
2011/08/03 | 1,717 | 1,721 | 1,638 | 1,721 | 6,200 |
2011/08/02 | 1,860 | 1,860 | 1,757 | 1,757 | 7,300 |
2011/08/01 | 1,790 | 1,979 | 1,752 | 1,882 | 15,900 |
2011/07/29 | 1,750 | 1,750 | 1,647 | 1,663 | 9,100 |
2011/07/28 | 1,770 | 1,830 | 1,760 | 1,783 | 2,400 |
2011/07/27 | 1,760 | 1,850 | 1,751 | 1,850 | 7,000 |
2011/07/26 | 1,825 | 1,825 | 1,753 | 1,800 | 8,500 |
2011/07/25 | 1,897 | 1,898 | 1,815 | 1,825 | 8,700 |
2011/07/22 | 1,981 | 1,981 | 1,902 | 1,912 | 7,000 |
2011/07/21 | 2,000 | 2,010 | 1,995 | 2,010 | 1,500 |
2011/07/20 | 2,055 | 2,055 | 1,996 | 2,030 | 4,900 |
2011/07/19 | 2,022 | 2,030 | 2,016 | 2,019 | 3,600 |
2011/07/15 | 2,030 | 2,030 | 1,984 | 1,985 | 1,300 |
2011/07/14 | 2,056 | 2,056 | 2,003 | 2,009 | 3,600 |
2011/07/13 | 2,018 | 2,035 | 1,997 | 2,035 | 5,400 |
2011/07/12 | 2,030 | 2,058 | 1,997 | 2,030 | 11,000 |
2011/07/11 | 2,099 | 2,100 | 2,031 | 2,070 | 5,600 |
2011/07/08 | 2,102 | 2,110 | 2,020 | 2,025 | 10,300 |
2011/07/07 | 1,955 | 2,095 | 1,955 | 2,090 | 26,400 |
2011/07/06 | 1,936 | 1,953 | 1,930 | 1,953 | 4,000 |
2011/07/05 | 2,000 | 2,000 | 1,930 | 1,936 | 17,600 |
2011/07/04 | 2,070 | 2,135 | 2,051 | 2,051 | 8,300 |
2011/07/01 | 1,981 | 2,120 | 1,981 | 2,041 | 16,900 |
2011/06/30 | 2,040 | 2,073 | 1,950 | 1,993 | 13,900 |
2011/06/29 | 2,100 | 2,100 | 1,995 | 2,040 | 16,100 |
2011/06/28 | 2,110 | 2,140 | 1,964 | 1,994 | 21,500 |
2011/06/27 | 1,918 | 2,179 | 1,918 | 2,150 | 78,200 |
2011/06/24 | 2,300 | 2,325 | 2,220 | 2,245 | 13,900 |
2011/06/23 | 2,250 | 2,278 | 2,201 | 2,275 | 14,600 |
2011/06/22 | 2,335 | 2,464 | 2,290 | 2,325 | 22,100 |
2011/06/21 | 2,331 | 2,400 | 2,150 | 2,331 | 53,800 |
2011/06/20 | 2,600 | 2,649 | 2,357 | 2,375 | 40,500 |
2011/06/17 | 2,550 | 2,834 | 2,310 | 2,550 | 234,000 |
2011/06/16 | 2,400 | 2,671 | 2,250 | 2,650 | 206,500 |
2011/06/15 | 2,400 | 2,675 | 2,291 | 2,491 | 363,800 |
2011/06/14 | 1,830 | 2,175 | 1,806 | 2,175 | 132,100 |
2011/06/13 | 1,714 | 1,880 | 1,701 | 1,775 | 58,400 |
2011/06/10 | 1,839 | 1,900 | 1,721 | 1,785 | 145,100 |
2011/06/09 | 2,009 | 2,009 | 2,009 | 2,009 | 85,400 |
2011/06/08 | 1,500 | 1,609 | 1,500 | 1,609 | 31,600 |
2011/06/07 | 1,316 | 1,328 | 1,281 | 1,309 | 8,100 |
2011/06/06 | 1,301 | 1,390 | 1,301 | 1,335 | 9,300 |
2011/06/03 | 1,380 | 1,436 | 1,320 | 1,359 | 10,400 |
2011/06/02 | 1,269 | 1,370 | 1,269 | 1,330 | 13,200 |
2011/06/01 | 1,440 | 1,440 | 1,345 | 1,359 | 15,100 |
2011/05/31 | 1,500 | 1,500 | 1,420 | 1,431 | 21,500 |
2011/05/30 | 1,311 | 1,520 | 1,311 | 1,498 | 39,300 |
2011/05/27 | 1,193 | 1,325 | 1,181 | 1,285 | 17,700 |
2011/05/26 | 1,230 | 1,230 | 1,160 | 1,175 | 10,200 |
2011/05/25 | 1,248 | 1,270 | 1,230 | 1,230 | 3,500 |
2011/05/24 | 1,220 | 1,265 | 1,215 | 1,236 | 5,000 |
2011/05/23 | 1,240 | 1,295 | 1,227 | 1,256 | 7,900 |
2011/05/20 | 1,358 | 1,358 | 1,256 | 1,263 | 6,700 |
2011/05/19 | 1,298 | 1,340 | 1,250 | 1,298 | 9,700 |
2011/05/18 | 1,250 | 1,320 | 1,240 | 1,264 | 7,900 |
2011/05/17 | 1,212 | 1,290 | 1,200 | 1,280 | 8,200 |
2011/05/16 | 1,250 | 1,290 | 1,215 | 1,215 | 9,900 |
2011/05/13 | 1,400 | 1,400 | 1,257 | 1,345 | 14,500 |
2011/05/12 | 1,441 | 1,449 | 1,370 | 1,370 | 15,700 |
2011/05/11 | 1,520 | 1,530 | 1,461 | 1,470 | 26,800 |
2011/05/10 | 1,375 | 1,560 | 1,345 | 1,460 | 73,800 |
2011/05/09 | 1,390 | 1,420 | 1,332 | 1,375 | 18,400 |
2011/05/06 | 1,350 | 1,395 | 1,320 | 1,360 | 17,500 |
2011/05/02 | 1,400 | 1,400 | 1,321 | 1,384 | 37,100 |
2011/04/28 | 1,530 | 1,580 | 1,504 | 1,506 | 19,600 |
2011/04/27 | 1,588 | 1,588 | 1,520 | 1,520 | 12,900 |
2011/04/26 | 1,646 | 1,649 | 1,515 | 1,520 | 34,000 |
2011/04/25 | 1,562 | 1,649 | 1,502 | 1,649 | 50,000 |
2011/04/22 | 1,515 | 1,680 | 1,515 | 1,562 | 60,200 |
2011/04/21 | 1,684 | 1,688 | 1,550 | 1,591 | 52,600 |
2011/04/20 | 1,700 | 1,820 | 1,661 | 1,684 | 97,600 |
2011/04/19 | 1,800 | 1,900 | 1,624 | 1,640 | 99,700 |
2011/04/18 | 2,323 | 2,378 | 1,840 | 1,865 | 106,600 |
2011/04/15 | 1,759 | 2,199 | 1,701 | 2,199 | 179,700 |
2011/04/14 | 2,071 | 2,071 | 1,700 | 1,799 | 207,900 |
2011/04/13 | 1,671 | 1,671 | 1,671 | 1,671 | 18,000 |
2011/04/12 | 1,371 | 1,371 | 1,300 | 1,371 | 67,600 |
2011/04/11 | 950 | 1,071 | 950 | 1,071 | 10,300 |
2011/04/08 | 930 | 930 | 909 | 921 | 2,500 |
2011/04/07 | 937 | 940 | 925 | 931 | 4,400 |
2011/04/06 | 939 | 940 | 927 | 927 | 3,300 |
2011/04/05 | 947 | 947 | 935 | 940 | 2,000 |
2011/04/04 | 975 | 975 | 947 | 947 | 4,700 |
2011/04/01 | 939 | 939 | 915 | 930 | 900 |
2011/03/31 | 960 | 960 | 945 | 946 | 1,000 |
2011/03/30 | 956 | 960 | 916 | 960 | 2,000 |
2011/03/29 | 931 | 945 | 885 | 945 | 3,900 |
2011/03/28 | 930 | 930 | 903 | 925 | 3,800 |
2011/03/25 | 980 | 980 | 925 | 927 | 1,700 |
2011/03/24 | 940 | 960 | 940 | 950 | 3,400 |
2011/03/23 | 945 | 969 | 945 | 969 | 1,500 |
2011/03/22 | 1,005 | 1,005 | 955 | 975 | 5,100 |
2011/03/18 | 858 | 900 | 855 | 900 | 4,700 |
2011/03/17 | 785 | 857 | 785 | 857 | 1,400 |
2011/03/16 | 761 | 820 | 750 | 792 | 2,700 |
2011/03/15 | 945 | 950 | 750 | 762 | 7,500 |
2011/03/14 | 900 | 941 | 875 | 899 | 6,900 |
2011/03/11 | 1,011 | 1,040 | 1,010 | 1,012 | 2,200 |
2011/03/10 | 1,035 | 1,035 | 1,030 | 1,030 | 1,800 |
2011/03/09 | 1,038 | 1,038 | 1,035 | 1,035 | 800 |
2011/03/08 | 1,040 | 1,040 | 1,030 | 1,030 | 1,100 |
2011/03/07 | 1,042 | 1,043 | 1,030 | 1,043 | 2,800 |
2011/03/04 | 1,045 | 1,045 | 1,031 | 1,042 | 600 |
2011/03/03 | 1,027 | 1,027 | 1,017 | 1,018 | 1,700 |
2011/03/02 | 1,031 | 1,040 | 1,025 | 1,025 | 2,000 |
2011/03/01 | 1,022 | 1,040 | 1,022 | 1,031 | 1,600 |
2011/02/28 | 1,056 | 1,056 | 1,006 | 1,012 | 10,200 |
2011/02/25 | 1,064 | 1,064 | 1,055 | 1,055 | 300 |
2011/02/24 | 1,075 | 1,080 | 1,070 | 1,079 | 3,400 |
2011/02/23 | 1,075 | 1,080 | 1,075 | 1,076 | 1,700 |
2011/02/22 | 1,100 | 1,100 | 1,055 | 1,080 | 3,800 |
2011/02/21 | 1,121 | 1,121 | 1,100 | 1,115 | 5,000 |
2011/02/18 | 1,129 | 1,129 | 1,123 | 1,125 | 700 |
2011/02/17 | 1,154 | 1,155 | 1,130 | 1,145 | 4,000 |
2011/02/16 | 1,036 | 1,118 | 1,036 | 1,118 | 3,000 |
2011/02/15 | 1,026 | 1,030 | 1,025 | 1,030 | 3,200 |
2011/02/14 | 1,021 | 1,030 | 1,021 | 1,025 | 3,100 |
2011/02/10 | 1,020 | 1,020 | 1,010 | 1,020 | 800 |
2011/02/09 | 1,023 | 1,023 | 1,020 | 1,020 | 1,600 |
2011/02/08 | 1,020 | 1,030 | 1,020 | 1,030 | 800 |
2011/02/07 | 1,029 | 1,029 | 1,020 | 1,020 | 2,900 |
2011/02/04 | 1,010 | 1,019 | 1,008 | 1,019 | 1,800 |
2011/02/03 | 1,007 | 1,021 | 1,007 | 1,013 | 900 |
2011/02/02 | 1,020 | 1,025 | 1,020 | 1,025 | 800 |
2011/02/01 | 1,033 | 1,033 | 987 | 1,010 | 2,600 |
2011/01/31 | 1,055 | 1,061 | 1,031 | 1,034 | 1,900 |
2011/01/28 | 1,110 | 1,125 | 1,094 | 1,094 | 2,400 |
2011/01/27 | 1,111 | 1,150 | 1,110 | 1,110 | 3,300 |
2011/01/26 | 1,060 | 1,090 | 1,060 | 1,075 | 1,500 |
2011/01/25 | 1,016 | 1,060 | 1,016 | 1,060 | 1,100 |
2011/01/24 | 1,046 | 1,047 | 1,014 | 1,015 | 400 |
2011/01/21 | 1,077 | 1,077 | 990 | 1,000 | 5,500 |
2011/01/20 | 1,088 | 1,090 | 1,088 | 1,088 | 500 |
2011/01/19 | 1,082 | 1,101 | 1,080 | 1,101 | 3,500 |
2011/01/18 | 1,100 | 1,130 | 1,085 | 1,085 | 1,800 |
2011/01/17 | 1,100 | 1,101 | 1,080 | 1,082 | 2,100 |
2011/01/14 | 1,094 | 1,094 | 1,085 | 1,090 | 500 |
2011/01/13 | 1,094 | 1,094 | 1,094 | 1,094 | 300 |
2011/01/12 | 1,100 | 1,110 | 1,070 | 1,070 | 1,600 |
2011/01/11 | 1,075 | 1,090 | 1,070 | 1,090 | 2,900 |
2011/01/07 | 1,056 | 1,060 | 1,056 | 1,060 | 600 |
2011/01/06 | 1,041 | 1,055 | 1,041 | 1,055 | 2,000 |
2011/01/05 | 1,021 | 1,030 | 1,021 | 1,028 | 1,200 |
2011/01/04 | 991 | 998 | 991 | 998 | 600 |