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 |
---|---|---|---|---|---|
2012/12/28 | 641 | 641 | 638 | 641 | 1,900 |
2012/12/27 | 641 | 641 | 639 | 639 | 1,100 |
2012/12/26 | 640 | 645 | 639 | 639 | 1,800 |
2012/12/25 | 639 | 640 | 637 | 637 | 2,400 |
2012/12/21 | 640 | 640 | 635 | 640 | 5,000 |
2012/12/20 | 640 | 642 | 626 | 642 | 9,900 |
2012/12/19 | 660 | 661 | 648 | 649 | 9,000 |
2012/12/18 | 675 | 675 | 665 | 665 | 4,600 |
2012/12/17 | 679 | 680 | 677 | 677 | 3,300 |
2012/12/14 | 681 | 689 | 680 | 688 | 11,600 |
2012/12/13 | 683 | 689 | 680 | 689 | 4,700 |
2012/12/12 | 682 | 694 | 680 | 684 | 3,900 |
2012/12/11 | 683 | 685 | 680 | 684 | 3,200 |
2012/12/10 | 689 | 689 | 686 | 688 | 2,200 |
2012/12/07 | 690 | 692 | 680 | 686 | 3,500 |
2012/12/06 | 691 | 691 | 680 | 687 | 2,700 |
2012/12/05 | 675 | 675 | 672 | 672 | 1,500 |
2012/12/04 | 679 | 679 | 672 | 675 | 1,300 |
2012/12/03 | 682 | 682 | 675 | 679 | 2,800 |
2012/11/30 | 670 | 670 | 668 | 669 | 1,500 |
2012/11/29 | 676 | 676 | 670 | 670 | 1,800 |
2012/11/28 | 685 | 685 | 676 | 676 | 1,700 |
2012/11/27 | 683 | 683 | 683 | 683 | 600 |
2012/11/26 | 677 | 685 | 677 | 683 | 2,700 |
2012/11/22 | 673 | 676 | 673 | 676 | 800 |
2012/11/21 | 673 | 683 | 673 | 680 | 700 |
2012/11/20 | 665 | 695 | 665 | 669 | 5,700 |
2012/11/19 | 650 | 718 | 650 | 675 | 13,600 |
2012/11/16 | 661 | 664 | 621 | 632 | 11,900 |
2012/11/15 | 671 | 675 | 660 | 660 | 10,400 |
2012/11/14 | 678 | 685 | 668 | 673 | 15,600 |
2012/11/13 | 680 | 685 | 667 | 678 | 11,900 |
2012/11/12 | 676 | 684 | 668 | 680 | 12,100 |
2012/11/09 | 680 | 683 | 666 | 675 | 12,200 |
2012/11/08 | 680 | 690 | 672 | 689 | 10,700 |
2012/11/07 | 712 | 719 | 696 | 697 | 32,900 |
2012/11/06 | 678 | 690 | 664 | 680 | 32,700 |
2012/11/05 | 691 | 699 | 691 | 691 | 56,400 |
2012/11/02 | 835 | 841 | 823 | 841 | 800 |
2012/11/01 | 820 | 843 | 820 | 832 | 1,300 |
2012/10/31 | 825 | 825 | 815 | 815 | 1,000 |
2012/10/30 | 830 | 830 | 825 | 825 | 500 |
2012/10/29 | 821 | 830 | 821 | 830 | 400 |
2012/10/26 | 820 | 823 | 816 | 820 | 1,700 |
2012/10/25 | 821 | 821 | 815 | 816 | 1,100 |
2012/10/24 | 823 | 829 | 819 | 820 | 1,600 |
2012/10/23 | 815 | 829 | 806 | 820 | 2,800 |
2012/10/22 | 806 | 820 | 806 | 820 | 3,700 |
2012/10/19 | 825 | 825 | 802 | 810 | 900 |
2012/10/18 | 814 | 825 | 814 | 825 | 1,900 |
2012/10/17 | 810 | 810 | 793 | 801 | 4,500 |
2012/10/16 | 810 | 810 | 795 | 795 | 1,700 |
2012/10/15 | 800 | 800 | 781 | 790 | 2,300 |
2012/10/12 | 799 | 814 | 799 | 801 | 800 |
2012/10/11 | 800 | 800 | 790 | 798 | 2,500 |
2012/10/10 | 830 | 830 | 801 | 804 | 3,000 |
2012/10/09 | 839 | 839 | 818 | 818 | 1,800 |
2012/10/05 | 840 | 840 | 819 | 839 | 1,100 |
2012/10/04 | 855 | 855 | 825 | 838 | 1,000 |
2012/10/03 | 868 | 868 | 850 | 850 | 1,500 |
2012/10/02 | 843 | 866 | 843 | 850 | 1,800 |
2012/10/01 | 814 | 880 | 814 | 835 | 3,600 |
2012/09/28 | 801 | 815 | 800 | 814 | 2,500 |
2012/09/27 | 820 | 821 | 800 | 816 | 9,100 |
2012/09/26 | 880 | 880 | 826 | 844 | 7,400 |
2012/09/25 | 911 | 911 | 870 | 885 | 4,700 |
2012/09/24 | 930 | 936 | 916 | 922 | 3,600 |
2012/09/21 | 930 | 930 | 913 | 925 | 1,500 |
2012/09/20 | 935 | 965 | 920 | 920 | 7,500 |
2012/09/19 | 912 | 950 | 912 | 937 | 6,000 |
2012/09/18 | 911 | 920 | 902 | 904 | 11,300 |
2012/09/14 | 882 | 915 | 876 | 898 | 14,000 |
2012/09/13 | 810 | 840 | 810 | 840 | 1,100 |
2012/09/12 | 820 | 845 | 815 | 815 | 5,000 |
2012/09/11 | 785 | 820 | 785 | 820 | 5,300 |
2012/09/10 | 781 | 790 | 781 | 785 | 2,400 |
2012/09/07 | 800 | 800 | 765 | 781 | 6,500 |
2012/09/06 | 806 | 806 | 785 | 804 | 2,100 |
2012/09/05 | 815 | 822 | 807 | 807 | 400 |
2012/09/04 | 830 | 840 | 786 | 815 | 3,300 |
2012/09/03 | 850 | 850 | 812 | 825 | 800 |
2012/08/31 | 825 | 835 | 813 | 835 | 1,600 |
2012/08/30 | 860 | 860 | 840 | 840 | 1,400 |
2012/08/29 | 849 | 869 | 849 | 860 | 3,200 |
2012/08/28 | 850 | 860 | 845 | 845 | 3,800 |
2012/08/27 | 850 | 850 | 832 | 845 | 2,500 |
2012/08/24 | 840 | 844 | 830 | 830 | 4,200 |
2012/08/23 | 812 | 873 | 811 | 830 | 7,700 |
2012/08/22 | 793 | 793 | 782 | 782 | 1,500 |
2012/08/21 | 815 | 819 | 793 | 793 | 2,900 |
2012/08/20 | 794 | 838 | 786 | 811 | 2,900 |
2012/08/17 | 783 | 818 | 783 | 785 | 2,200 |
2012/08/16 | 754 | 810 | 754 | 783 | 4,900 |
2012/08/15 | 752 | 754 | 751 | 753 | 2,800 |
2012/08/14 | 767 | 767 | 754 | 754 | 1,600 |
2012/08/13 | 779 | 779 | 755 | 767 | 1,900 |
2012/08/10 | 758 | 758 | 743 | 750 | 1,300 |
2012/08/09 | 768 | 768 | 733 | 751 | 5,600 |
2012/08/08 | 750 | 758 | 750 | 758 | 3,200 |
2012/08/07 | 782 | 782 | 755 | 758 | 8,300 |
2012/08/06 | 870 | 870 | 791 | 800 | 24,800 |
2012/08/03 | 928 | 928 | 921 | 923 | 1,300 |
2012/08/02 | 944 | 948 | 930 | 948 | 1,000 |
2012/08/01 | 973 | 973 | 926 | 930 | 3,600 |
2012/07/31 | 922 | 944 | 922 | 944 | 2,100 |
2012/07/30 | 989 | 990 | 936 | 936 | 4,500 |
2012/07/27 | 913 | 929 | 907 | 929 | 2,200 |
2012/07/26 | 901 | 915 | 900 | 910 | 2,200 |
2012/07/25 | 902 | 905 | 897 | 898 | 2,100 |
2012/07/24 | 918 | 918 | 900 | 900 | 5,700 |
2012/07/23 | 951 | 957 | 939 | 939 | 2,900 |
2012/07/20 | 954 | 962 | 951 | 951 | 4,000 |
2012/07/19 | 950 | 955 | 946 | 955 | 2,100 |
2012/07/18 | 970 | 975 | 950 | 950 | 2,800 |
2012/07/17 | 955 | 980 | 942 | 958 | 3,000 |
2012/07/13 | 950 | 969 | 943 | 947 | 4,400 |
2012/07/12 | 994 | 994 | 956 | 957 | 2,000 |
2012/07/11 | 996 | 996 | 985 | 985 | 3,700 |
2012/07/10 | 1,001 | 1,007 | 986 | 986 | 3,100 |
2012/07/09 | 966 | 996 | 966 | 992 | 2,100 |
2012/07/06 | 981 | 981 | 952 | 966 | 10,100 |
2012/07/05 | 996 | 997 | 965 | 966 | 7,600 |
2012/07/04 | 995 | 1,015 | 989 | 998 | 6,200 |
2012/07/03 | 1,030 | 1,030 | 977 | 991 | 32,800 |
2012/07/02 | 1,055 | 1,065 | 1,033 | 1,048 | 11,200 |
2012/06/29 | 1,045 | 1,049 | 1,030 | 1,048 | 6,400 |
2012/06/28 | 1,066 | 1,078 | 1,027 | 1,045 | 5,900 |
2012/06/27 | 1,098 | 1,100 | 1,053 | 1,065 | 6,800 |
2012/06/26 | 1,100 | 1,120 | 1,058 | 1,100 | 18,700 |
2012/06/25 | 1,053 | 1,200 | 1,053 | 1,130 | 24,000 |
2012/06/22 | 1,084 | 1,084 | 1,050 | 1,050 | 5,700 |
2012/06/21 | 1,119 | 1,122 | 1,053 | 1,085 | 14,300 |
2012/06/20 | 1,108 | 1,128 | 1,055 | 1,090 | 17,200 |
2012/06/19 | 1,012 | 1,100 | 1,012 | 1,088 | 15,900 |
2012/06/18 | 1,015 | 1,050 | 1,010 | 1,017 | 8,900 |
2012/06/15 | 980 | 1,020 | 980 | 1,000 | 6,100 |
2012/06/14 | 985 | 985 | 970 | 975 | 4,200 |
2012/06/13 | 970 | 1,010 | 970 | 986 | 11,900 |
2012/06/12 | 950 | 950 | 934 | 944 | 3,700 |
2012/06/11 | 941 | 958 | 941 | 947 | 900 |
2012/06/08 | 957 | 957 | 913 | 930 | 3,100 |
2012/06/07 | 932 | 967 | 931 | 954 | 3,500 |
2012/06/06 | 904 | 940 | 904 | 917 | 3,900 |
2012/06/05 | 915 | 930 | 910 | 910 | 1,300 |
2012/06/04 | 956 | 956 | 900 | 900 | 10,500 |
2012/06/01 | 1,000 | 1,005 | 985 | 985 | 2,900 |
2012/05/31 | 1,020 | 1,020 | 987 | 1,019 | 5,700 |
2012/05/30 | 1,022 | 1,069 | 1,022 | 1,044 | 3,500 |
2012/05/29 | 1,024 | 1,032 | 1,008 | 1,018 | 2,100 |
2012/05/28 | 1,040 | 1,040 | 1,020 | 1,039 | 1,100 |
2012/05/25 | 1,073 | 1,073 | 1,040 | 1,040 | 1,000 |
2012/05/24 | 1,089 | 1,095 | 1,030 | 1,075 | 3,500 |
2012/05/23 | 1,086 | 1,120 | 1,080 | 1,097 | 1,800 |
2012/05/22 | 1,040 | 1,135 | 1,040 | 1,078 | 4,900 |
2012/05/21 | 1,000 | 1,050 | 1,000 | 1,045 | 3,300 |
2012/05/18 | 1,000 | 1,010 | 978 | 1,009 | 4,200 |
2012/05/17 | 1,026 | 1,031 | 991 | 1,020 | 6,400 |
2012/05/16 | 1,030 | 1,050 | 1,010 | 1,010 | 7,400 |
2012/05/15 | 1,070 | 1,085 | 1,000 | 1,070 | 9,900 |
2012/05/14 | 1,219 | 1,220 | 1,150 | 1,150 | 6,600 |
2012/05/11 | 1,288 | 1,288 | 1,230 | 1,249 | 6,000 |
2012/05/10 | 1,212 | 1,327 | 1,212 | 1,279 | 24,700 |
2012/05/09 | 1,190 | 1,210 | 1,170 | 1,210 | 2,200 |
2012/05/08 | 1,184 | 1,210 | 1,175 | 1,197 | 3,300 |
2012/05/07 | 1,139 | 1,230 | 1,071 | 1,214 | 23,200 |
2012/05/02 | 1,338 | 1,340 | 1,300 | 1,319 | 2,500 |
2012/05/01 | 1,301 | 1,333 | 1,301 | 1,319 | 4,400 |
2012/04/27 | 1,334 | 1,370 | 1,300 | 1,300 | 13,900 |
2012/04/26 | 1,285 | 1,334 | 1,285 | 1,334 | 8,600 |
2012/04/25 | 1,323 | 1,340 | 1,260 | 1,283 | 5,300 |
2012/04/24 | 1,251 | 1,337 | 1,251 | 1,315 | 15,800 |
2012/04/23 | 1,211 | 1,277 | 1,211 | 1,265 | 7,000 |
2012/04/20 | 1,200 | 1,204 | 1,195 | 1,200 | 1,900 |
2012/04/19 | 1,190 | 1,200 | 1,190 | 1,200 | 900 |
2012/04/18 | 1,186 | 1,195 | 1,155 | 1,190 | 1,300 |
2012/04/17 | 1,180 | 1,208 | 1,155 | 1,156 | 3,700 |
2012/04/16 | 1,200 | 1,226 | 1,181 | 1,200 | 2,200 |
2012/04/13 | 1,241 | 1,243 | 1,182 | 1,200 | 4,300 |
2012/04/12 | 1,143 | 1,230 | 1,143 | 1,220 | 5,200 |
2012/04/11 | 1,130 | 1,148 | 1,114 | 1,139 | 4,600 |
2012/04/10 | 1,197 | 1,197 | 1,130 | 1,135 | 3,300 |
2012/04/09 | 1,192 | 1,205 | 1,191 | 1,198 | 1,100 |
2012/04/06 | 1,174 | 1,210 | 1,170 | 1,191 | 2,000 |
2012/04/05 | 1,160 | 1,180 | 1,155 | 1,163 | 3,900 |
2012/04/04 | 1,265 | 1,266 | 1,180 | 1,198 | 5,800 |
2012/04/03 | 1,325 | 1,325 | 1,255 | 1,260 | 3,000 |
2012/04/02 | 1,279 | 1,298 | 1,279 | 1,285 | 1,000 |
2012/03/30 | 1,352 | 1,352 | 1,268 | 1,278 | 4,800 |
2012/03/29 | 1,370 | 1,370 | 1,350 | 1,351 | 3,400 |
2012/03/28 | 1,352 | 1,380 | 1,352 | 1,370 | 2,100 |
2012/03/27 | 1,366 | 1,395 | 1,351 | 1,367 | 6,800 |
2012/03/26 | 1,380 | 1,450 | 1,350 | 1,352 | 27,300 |
2012/03/23 | 1,399 | 1,399 | 1,355 | 1,371 | 3,400 |
2012/03/22 | 1,411 | 1,450 | 1,390 | 1,410 | 6,600 |
2012/03/21 | 1,415 | 1,450 | 1,367 | 1,380 | 14,000 |
2012/03/19 | 1,325 | 1,420 | 1,325 | 1,356 | 8,700 |
2012/03/16 | 1,320 | 1,369 | 1,310 | 1,312 | 8,900 |
2012/03/15 | 1,450 | 1,455 | 1,342 | 1,356 | 6,100 |
2012/03/14 | 1,550 | 1,615 | 1,405 | 1,450 | 31,300 |
2012/03/13 | 1,200 | 1,465 | 1,200 | 1,465 | 71,700 |
2012/03/12 | 1,104 | 1,200 | 1,104 | 1,165 | 13,800 |
2012/03/09 | 1,079 | 1,091 | 1,070 | 1,089 | 22,000 |
2012/03/08 | 1,063 | 1,063 | 1,039 | 1,062 | 1,200 |
2012/03/07 | 1,025 | 1,050 | 1,025 | 1,036 | 2,100 |
2012/03/06 | 1,040 | 1,049 | 1,020 | 1,023 | 5,600 |
2012/03/05 | 1,075 | 1,090 | 1,013 | 1,041 | 8,300 |
2012/03/02 | 1,100 | 1,100 | 1,089 | 1,090 | 2,600 |
2012/03/01 | 1,112 | 1,112 | 1,089 | 1,100 | 1,400 |
2012/02/29 | 1,130 | 1,130 | 1,100 | 1,110 | 2,700 |
2012/02/28 | 1,101 | 1,118 | 1,100 | 1,100 | 1,900 |
2012/02/27 | 1,092 | 1,120 | 1,091 | 1,100 | 1,700 |
2012/02/24 | 1,081 | 1,089 | 1,080 | 1,089 | 1,100 |
2012/02/23 | 1,091 | 1,106 | 1,075 | 1,104 | 4,200 |
2012/02/22 | 1,101 | 1,110 | 1,091 | 1,099 | 1,800 |
2012/02/21 | 1,160 | 1,162 | 1,080 | 1,105 | 4,900 |
2012/02/20 | 1,160 | 1,165 | 1,140 | 1,160 | 3,000 |
2012/02/17 | 1,133 | 1,160 | 1,100 | 1,160 | 2,500 |
2012/02/16 | 1,082 | 1,130 | 1,082 | 1,103 | 2,300 |
2012/02/15 | 1,055 | 1,090 | 1,054 | 1,090 | 1,300 |
2012/02/14 | 1,050 | 1,050 | 1,030 | 1,030 | 1,000 |
2012/02/13 | 1,059 | 1,059 | 1,012 | 1,040 | 1,600 |
2012/02/10 | 1,089 | 1,090 | 1,040 | 1,040 | 2,300 |
2012/02/09 | 1,069 | 1,073 | 1,045 | 1,045 | 2,200 |
2012/02/08 | 1,013 | 1,058 | 1,013 | 1,040 | 2,100 |
2012/02/07 | 1,060 | 1,060 | 998 | 1,010 | 10,300 |
2012/02/06 | 1,101 | 1,101 | 1,076 | 1,085 | 3,500 |
2012/02/03 | 1,193 | 1,193 | 1,100 | 1,131 | 4,800 |
2012/02/02 | 1,180 | 1,200 | 1,125 | 1,200 | 4,600 |
2012/02/01 | 1,140 | 1,220 | 1,140 | 1,205 | 5,900 |
2012/01/31 | 1,080 | 1,130 | 1,080 | 1,120 | 4,900 |
2012/01/30 | 1,065 | 1,080 | 1,065 | 1,079 | 3,000 |
2012/01/27 | 1,063 | 1,065 | 1,051 | 1,055 | 700 |
2012/01/26 | 1,040 | 1,063 | 1,034 | 1,063 | 1,200 |
2012/01/25 | 1,038 | 1,040 | 1,038 | 1,040 | 300 |
2012/01/24 | 1,050 | 1,068 | 1,003 | 1,025 | 2,100 |
2012/01/23 | 985 | 1,045 | 985 | 1,035 | 2,900 |
2012/01/20 | 1,010 | 1,017 | 1,001 | 1,006 | 2,100 |
2012/01/19 | 995 | 1,020 | 995 | 1,020 | 900 |
2012/01/18 | 972 | 983 | 971 | 983 | 900 |
2012/01/17 | 975 | 989 | 973 | 983 | 2,300 |
2012/01/16 | 1,033 | 1,033 | 1,003 | 1,005 | 1,200 |
2012/01/13 | 983 | 1,038 | 983 | 1,003 | 2,000 |
2012/01/12 | 991 | 993 | 976 | 981 | 2,300 |
2012/01/11 | 1,027 | 1,027 | 996 | 996 | 1,600 |
2012/01/10 | 981 | 1,030 | 981 | 1,000 | 2,100 |
2012/01/06 | 985 | 1,018 | 979 | 1,018 | 1,700 |
2012/01/05 | 983 | 993 | 983 | 993 | 900 |
2012/01/04 | 979 | 998 | 979 | 991 | 1,900 |