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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,515 | 1,520 | 1,376 | 1,392 | 46,300 |
| 2018/12/27 | 1,410 | 1,557 | 1,380 | 1,531 | 85,900 |
| 2018/12/26 | 1,434 | 1,434 | 1,316 | 1,353 | 40,900 |
| 2018/12/25 | 1,278 | 1,321 | 1,265 | 1,284 | 73,100 |
| 2018/12/21 | 1,411 | 1,420 | 1,280 | 1,366 | 89,800 |
| 2018/12/20 | 1,500 | 1,561 | 1,430 | 1,441 | 47,000 |
| 2018/12/19 | 1,434 | 1,544 | 1,396 | 1,518 | 40,700 |
| 2018/12/18 | 1,469 | 1,505 | 1,424 | 1,430 | 34,600 |
| 2018/12/17 | 1,535 | 1,562 | 1,501 | 1,514 | 28,800 |
| 2018/12/14 | 1,570 | 1,610 | 1,521 | 1,523 | 56,600 |
| 2018/12/13 | 1,463 | 1,550 | 1,423 | 1,518 | 52,700 |
| 2018/12/12 | 1,298 | 1,485 | 1,298 | 1,459 | 82,100 |
| 2018/12/11 | 1,315 | 1,374 | 1,276 | 1,276 | 36,000 |
| 2018/12/10 | 1,415 | 1,427 | 1,320 | 1,345 | 54,100 |
| 2018/12/07 | 1,527 | 1,533 | 1,465 | 1,475 | 29,400 |
| 2018/12/06 | 1,517 | 1,539 | 1,479 | 1,480 | 39,400 |
| 2018/12/05 | 1,465 | 1,592 | 1,444 | 1,552 | 70,300 |
| 2018/12/04 | 1,557 | 1,659 | 1,505 | 1,505 | 73,400 |
| 2018/12/03 | 1,472 | 1,582 | 1,463 | 1,556 | 85,800 |
| 2018/11/30 | 1,462 | 1,472 | 1,394 | 1,412 | 49,000 |
| 2018/11/29 | 1,434 | 1,504 | 1,428 | 1,462 | 71,900 |
| 2018/11/28 | 1,355 | 1,455 | 1,346 | 1,428 | 41,100 |
| 2018/11/27 | 1,336 | 1,370 | 1,328 | 1,353 | 27,500 |
| 2018/11/26 | 1,341 | 1,391 | 1,322 | 1,343 | 45,200 |
| 2018/11/22 | 1,294 | 1,393 | 1,290 | 1,341 | 82,100 |
| 2018/11/21 | 1,200 | 1,300 | 1,200 | 1,277 | 48,600 |
| 2018/11/20 | 1,212 | 1,265 | 1,201 | 1,230 | 36,700 |
| 2018/11/19 | 1,179 | 1,270 | 1,179 | 1,255 | 40,300 |
| 2018/11/16 | 1,166 | 1,232 | 1,166 | 1,202 | 47,100 |
| 2018/11/15 | 1,121 | 1,194 | 1,121 | 1,193 | 50,300 |
| 2018/11/14 | 1,113 | 1,185 | 1,113 | 1,148 | 56,400 |
| 2018/11/13 | 1,211 | 1,257 | 1,094 | 1,109 | 168,200 |
| 2018/11/12 | 1,395 | 1,395 | 1,253 | 1,293 | 168,300 |
| 2018/11/09 | 1,441 | 1,517 | 1,408 | 1,485 | 82,600 |
| 2018/11/08 | 1,410 | 1,451 | 1,410 | 1,440 | 17,400 |
| 2018/11/07 | 1,386 | 1,439 | 1,358 | 1,396 | 22,600 |
| 2018/11/06 | 1,404 | 1,404 | 1,337 | 1,357 | 39,800 |
| 2018/11/05 | 1,352 | 1,432 | 1,352 | 1,408 | 43,000 |
| 2018/11/02 | 1,345 | 1,389 | 1,345 | 1,367 | 40,100 |
| 2018/11/01 | 1,350 | 1,352 | 1,314 | 1,333 | 40,200 |
| 2018/10/31 | 1,363 | 1,363 | 1,319 | 1,347 | 51,000 |
| 2018/10/30 | 1,281 | 1,339 | 1,260 | 1,304 | 67,200 |
| 2018/10/29 | 1,300 | 1,361 | 1,275 | 1,307 | 78,700 |
| 2018/10/26 | 1,380 | 1,396 | 1,250 | 1,257 | 90,700 |
| 2018/10/25 | 1,370 | 1,380 | 1,330 | 1,350 | 59,400 |
| 2018/10/24 | 1,510 | 1,523 | 1,435 | 1,450 | 60,900 |
| 2018/10/23 | 1,526 | 1,552 | 1,507 | 1,507 | 32,000 |
| 2018/10/22 | 1,538 | 1,577 | 1,520 | 1,533 | 31,700 |
| 2018/10/19 | 1,548 | 1,548 | 1,509 | 1,509 | 24,700 |
| 2018/10/18 | 1,575 | 1,589 | 1,545 | 1,551 | 16,700 |
| 2018/10/17 | 1,548 | 1,575 | 1,526 | 1,574 | 22,500 |
| 2018/10/16 | 1,570 | 1,576 | 1,520 | 1,544 | 38,500 |
| 2018/10/15 | 1,617 | 1,630 | 1,580 | 1,585 | 19,700 |
| 2018/10/12 | 1,532 | 1,644 | 1,510 | 1,617 | 34,000 |
| 2018/10/11 | 1,582 | 1,649 | 1,542 | 1,572 | 97,500 |
| 2018/10/10 | 1,720 | 1,720 | 1,627 | 1,662 | 46,300 |
| 2018/10/09 | 1,660 | 1,737 | 1,625 | 1,725 | 64,100 |
| 2018/10/05 | 1,683 | 1,724 | 1,653 | 1,658 | 31,100 |
| 2018/10/04 | 1,749 | 1,751 | 1,662 | 1,710 | 72,600 |
| 2018/10/03 | 1,724 | 1,757 | 1,692 | 1,750 | 47,100 |
| 2018/10/02 | 1,774 | 1,785 | 1,721 | 1,739 | 54,700 |
| 2018/10/01 | 1,708 | 1,784 | 1,680 | 1,779 | 43,300 |
| 2018/09/28 | 1,747 | 1,754 | 1,699 | 1,708 | 75,100 |
| 2018/09/27 | 1,784 | 1,784 | 1,727 | 1,739 | 59,300 |
| 2018/09/26 | 1,836 | 1,848 | 1,805 | 1,819 | 23,300 |
| 2018/09/25 | 1,751 | 1,822 | 1,750 | 1,822 | 57,300 |
| 2018/09/21 | 1,804 | 1,817 | 1,755 | 1,766 | 44,900 |
| 2018/09/20 | 1,822 | 1,823 | 1,756 | 1,804 | 59,900 |
| 2018/09/19 | 1,869 | 1,872 | 1,811 | 1,838 | 53,500 |
| 2018/09/18 | 1,948 | 1,948 | 1,840 | 1,899 | 58,700 |
| 2018/09/14 | 1,947 | 1,963 | 1,901 | 1,935 | 51,500 |
| 2018/09/13 | 1,891 | 1,981 | 1,858 | 1,909 | 53,700 |
| 2018/09/12 | 1,857 | 1,970 | 1,852 | 1,913 | 96,300 |
| 2018/09/11 | 1,783 | 1,869 | 1,768 | 1,857 | 124,000 |
| 2018/09/10 | 1,786 | 1,787 | 1,743 | 1,763 | 180,400 |
| 2018/09/07 | 1,819 | 1,851 | 1,760 | 1,801 | 47,800 |
| 2018/09/06 | 1,907 | 1,907 | 1,840 | 1,859 | 18,300 |
| 2018/09/05 | 1,998 | 2,022 | 1,902 | 1,913 | 26,300 |
| 2018/09/04 | 1,885 | 1,999 | 1,841 | 1,982 | 35,800 |
| 2018/09/03 | 1,954 | 1,975 | 1,873 | 1,894 | 37,500 |
| 2018/08/31 | 1,976 | 2,072 | 1,911 | 1,972 | 44,200 |
| 2018/08/30 | 1,960 | 1,994 | 1,870 | 1,984 | 38,100 |
| 2018/08/29 | 1,985 | 2,009 | 1,920 | 1,959 | 43,800 |
| 2018/08/28 | 1,861 | 1,950 | 1,850 | 1,912 | 35,700 |
| 2018/08/27 | 1,847 | 1,886 | 1,790 | 1,860 | 41,000 |
| 2018/08/24 | 1,777 | 1,830 | 1,776 | 1,790 | 27,200 |
| 2018/08/23 | 1,758 | 1,850 | 1,750 | 1,776 | 45,100 |
| 2018/08/22 | 1,648 | 1,742 | 1,647 | 1,718 | 22,100 |
| 2018/08/21 | 1,693 | 1,699 | 1,631 | 1,660 | 24,200 |
| 2018/08/20 | 1,715 | 1,830 | 1,685 | 1,691 | 42,000 |
| 2018/08/17 | 1,734 | 1,753 | 1,654 | 1,698 | 23,700 |
| 2018/08/16 | 1,762 | 1,763 | 1,560 | 1,654 | 47,000 |
| 2018/08/15 | 1,833 | 1,879 | 1,779 | 1,789 | 34,900 |
| 2018/08/14 | 1,756 | 1,900 | 1,744 | 1,872 | 51,800 |
| 2018/08/13 | 1,777 | 1,799 | 1,700 | 1,778 | 78,100 |
| 2018/08/10 | 1,909 | 1,909 | 1,801 | 1,802 | 33,900 |
| 2018/08/09 | 1,894 | 1,942 | 1,869 | 1,869 | 21,200 |
| 2018/08/08 | 1,831 | 1,912 | 1,825 | 1,894 | 20,600 |
| 2018/08/07 | 1,833 | 1,871 | 1,777 | 1,832 | 27,300 |
| 2018/08/06 | 1,800 | 1,884 | 1,789 | 1,851 | 21,300 |
| 2018/08/03 | 1,851 | 1,878 | 1,800 | 1,815 | 28,200 |
| 2018/08/02 | 1,851 | 1,896 | 1,815 | 1,860 | 36,100 |
| 2018/08/01 | 1,886 | 1,900 | 1,805 | 1,851 | 60,300 |
| 2018/07/31 | 1,970 | 1,989 | 1,892 | 1,945 | 63,300 |
| 2018/07/30 | 2,188 | 2,188 | 1,940 | 2,000 | 72,800 |
| 2018/07/27 | 2,223 | 2,233 | 2,067 | 2,200 | 40,600 |
| 2018/07/27 | 1 -> 2.00 分割 | ||||
| 2018/07/26 | 4,530 | 4,545 | 4,340 | 4,445 | 31,600 |
| 2018/07/25 | 4,355 | 4,595 | 4,355 | 4,520 | 32,800 |
| 2018/07/24 | 4,125 | 4,345 | 4,095 | 4,310 | 41,100 |
| 2018/07/23 | 4,245 | 4,250 | 4,040 | 4,100 | 34,100 |
| 2018/07/20 | 4,135 | 4,220 | 4,045 | 4,120 | 42,800 |
| 2018/07/19 | 3,995 | 4,145 | 3,995 | 4,065 | 37,500 |
| 2018/07/18 | 3,845 | 4,020 | 3,785 | 4,000 | 44,400 |
| 2018/07/17 | 3,800 | 3,935 | 3,760 | 3,790 | 32,100 |
| 2018/07/13 | 3,840 | 3,970 | 3,750 | 3,765 | 31,300 |
| 2018/07/12 | 3,745 | 3,840 | 3,630 | 3,840 | 24,100 |
| 2018/07/11 | 3,720 | 3,800 | 3,560 | 3,715 | 20,800 |
| 2018/07/10 | 3,980 | 4,000 | 3,625 | 3,710 | 50,900 |
| 2018/07/09 | 3,730 | 3,925 | 3,680 | 3,910 | 39,900 |
| 2018/07/06 | 3,410 | 3,690 | 3,390 | 3,680 | 37,500 |
| 2018/07/05 | 3,435 | 3,535 | 3,335 | 3,410 | 36,400 |
| 2018/07/04 | 3,210 | 3,450 | 3,175 | 3,365 | 49,700 |
| 2018/07/03 | 3,425 | 3,585 | 3,155 | 3,230 | 110,400 |
| 2018/07/02 | 3,820 | 3,830 | 3,380 | 3,445 | 104,800 |
| 2018/06/29 | 3,820 | 3,945 | 3,765 | 3,815 | 41,200 |
| 2018/06/28 | 4,185 | 4,280 | 3,670 | 3,790 | 190,200 |
| 2018/06/27 | 3,755 | 4,065 | 3,755 | 3,985 | 51,500 |
| 2018/06/26 | 3,520 | 3,855 | 3,510 | 3,780 | 27,800 |
| 2018/06/25 | 3,900 | 3,900 | 3,585 | 3,655 | 48,100 |
| 2018/06/22 | 3,950 | 4,065 | 3,805 | 3,895 | 37,900 |
| 2018/06/21 | 3,735 | 4,145 | 3,735 | 4,065 | 53,300 |
| 2018/06/20 | 3,730 | 3,785 | 3,565 | 3,745 | 25,600 |
| 2018/06/19 | 3,900 | 4,020 | 3,610 | 3,795 | 54,100 |
| 2018/06/18 | 3,870 | 3,940 | 3,705 | 3,870 | 31,300 |
| 2018/06/15 | 3,740 | 3,940 | 3,720 | 3,895 | 30,700 |
| 2018/06/14 | 3,830 | 3,890 | 3,640 | 3,680 | 25,000 |
| 2018/06/13 | 3,710 | 3,945 | 3,605 | 3,690 | 64,800 |
| 2018/06/12 | 3,485 | 3,895 | 3,465 | 3,740 | 76,300 |
| 2018/06/11 | 3,385 | 3,465 | 3,250 | 3,445 | 26,800 |
| 2018/06/08 | 3,235 | 3,410 | 3,235 | 3,340 | 14,700 |
| 2018/06/07 | 3,150 | 3,490 | 3,100 | 3,270 | 82,100 |
| 2018/06/06 | 3,075 | 3,175 | 3,030 | 3,150 | 22,000 |
| 2018/06/05 | 3,040 | 3,135 | 3,015 | 3,025 | 19,100 |
| 2018/06/04 | 3,220 | 3,220 | 3,005 | 3,005 | 44,800 |
| 2018/06/01 | 3,210 | 3,250 | 3,120 | 3,150 | 42,800 |
| 2018/05/31 | 2,952 | 3,295 | 2,905 | 3,280 | 157,400 |
| 2018/05/30 | 2,872 | 3,185 | 2,782 | 3,040 | 84,600 |
| 2018/05/29 | 2,980 | 2,980 | 2,858 | 2,906 | 8,300 |
| 2018/05/28 | 2,885 | 2,995 | 2,885 | 2,982 | 12,600 |
| 2018/05/25 | 2,980 | 2,980 | 2,765 | 2,879 | 24,900 |
| 2018/05/24 | 3,055 | 3,145 | 2,981 | 2,987 | 10,100 |
| 2018/05/23 | 2,932 | 3,100 | 2,932 | 3,055 | 24,900 |
| 2018/05/22 | 3,000 | 3,055 | 2,881 | 2,964 | 37,800 |
| 2018/05/21 | 2,999 | 3,400 | 2,985 | 3,095 | 82,100 |
| 2018/05/18 | 2,738 | 2,979 | 2,718 | 2,900 | 59,600 |
| 2018/05/17 | 2,735 | 2,746 | 2,675 | 2,738 | 23,900 |
| 2018/05/16 | 2,724 | 2,726 | 2,500 | 2,667 | 49,200 |
| 2018/05/15 | 2,440 | 2,580 | 2,413 | 2,580 | 19,300 |
| 2018/05/14 | 2,488 | 2,488 | 2,387 | 2,391 | 21,400 |
| 2018/05/11 | 2,300 | 2,470 | 2,300 | 2,433 | 20,400 |
| 2018/05/10 | 2,283 | 2,283 | 2,245 | 2,269 | 4,700 |
| 2018/05/09 | 2,282 | 2,296 | 2,255 | 2,284 | 6,700 |
| 2018/05/08 | 2,323 | 2,323 | 2,236 | 2,278 | 22,100 |
| 2018/05/07 | 2,330 | 2,382 | 2,309 | 2,323 | 11,100 |
| 2018/05/02 | 2,342 | 2,342 | 2,293 | 2,329 | 9,300 |
| 2018/05/01 | 2,344 | 2,344 | 2,298 | 2,309 | 1,700 |
| 2018/04/27 | 2,344 | 2,361 | 2,256 | 2,344 | 18,300 |
| 2018/04/26 | 2,395 | 2,395 | 2,280 | 2,344 | 17,100 |
| 2018/04/25 | 2,400 | 2,400 | 2,351 | 2,355 | 5,500 |
| 2018/04/24 | 2,345 | 2,427 | 2,338 | 2,392 | 9,600 |
| 2018/04/23 | 2,375 | 2,375 | 2,331 | 2,344 | 5,400 |
| 2018/04/20 | 2,374 | 2,400 | 2,336 | 2,362 | 7,700 |
| 2018/04/19 | 2,400 | 2,406 | 2,313 | 2,389 | 14,700 |
| 2018/04/18 | 2,363 | 2,398 | 2,336 | 2,390 | 9,100 |
| 2018/04/17 | 2,306 | 2,381 | 2,206 | 2,363 | 21,700 |
| 2018/04/16 | 2,498 | 2,498 | 2,301 | 2,305 | 22,900 |
| 2018/04/13 | 2,570 | 2,599 | 2,488 | 2,491 | 8,200 |
| 2018/04/12 | 2,510 | 2,618 | 2,480 | 2,562 | 14,300 |
| 2018/04/11 | 2,697 | 2,697 | 2,475 | 2,484 | 24,800 |
| 2018/04/10 | 2,570 | 2,805 | 2,558 | 2,686 | 39,000 |
| 2018/04/09 | 2,500 | 2,560 | 2,481 | 2,558 | 9,000 |
| 2018/04/06 | 2,471 | 2,553 | 2,468 | 2,507 | 16,700 |
| 2018/04/05 | 2,671 | 2,671 | 2,442 | 2,464 | 26,900 |
| 2018/04/04 | 2,751 | 2,751 | 2,564 | 2,630 | 23,800 |
| 2018/04/03 | 2,558 | 2,790 | 2,437 | 2,751 | 51,000 |
| 2018/04/02 | 2,652 | 2,663 | 2,525 | 2,584 | 22,200 |
| 2018/03/30 | 2,478 | 2,608 | 2,440 | 2,569 | 25,400 |
| 2018/03/29 | 2,283 | 2,444 | 2,258 | 2,431 | 18,700 |
| 2018/03/28 | 2,230 | 2,279 | 2,225 | 2,246 | 11,800 |
| 2018/03/27 | 2,304 | 2,304 | 2,184 | 2,233 | 22,500 |
| 2018/03/26 | 2,351 | 2,355 | 2,240 | 2,254 | 33,800 |
| 2018/03/23 | 2,409 | 2,475 | 2,273 | 2,432 | 42,400 |
| 2018/03/22 | 2,400 | 2,526 | 2,371 | 2,514 | 19,800 |
| 2018/03/20 | 2,390 | 2,480 | 2,390 | 2,467 | 19,000 |
| 2018/03/19 | 2,340 | 2,511 | 2,287 | 2,511 | 50,000 |
| 2018/03/16 | 2,414 | 2,431 | 2,340 | 2,340 | 21,000 |
| 2018/03/15 | 2,391 | 2,447 | 2,353 | 2,411 | 28,700 |
| 2018/03/14 | 2,485 | 2,485 | 2,379 | 2,391 | 48,600 |
| 2018/03/13 | 2,612 | 2,612 | 2,453 | 2,485 | 54,700 |
| 2018/03/12 | 2,771 | 2,771 | 2,590 | 2,613 | 53,300 |
| 2018/03/09 | 2,749 | 2,830 | 2,692 | 2,790 | 59,900 |
| 2018/03/08 | 2,630 | 2,915 | 2,602 | 2,849 | 76,100 |
| 2018/03/07 | 2,612 | 2,721 | 2,593 | 2,637 | 87,700 |
| 2018/03/06 | 2,624 | 2,758 | 2,552 | 2,561 | 56,400 |
| 2018/03/05 | 2,786 | 2,820 | 2,503 | 2,592 | 86,000 |
| 2018/03/02 | 2,512 | 2,916 | 2,471 | 2,820 | 105,800 |
| 2018/03/01 | 2,664 | 2,741 | 2,535 | 2,612 | 101,900 |
| 2018/02/28 | 2,467 | 2,646 | 2,339 | 2,641 | 112,200 |
| 2018/02/27 | 2,271 | 2,450 | 2,271 | 2,419 | 127,600 |
| 2018/02/26 | 2,350 | 2,470 | 2,183 | 2,200 | 373,700 |
| 2018/02/23 | 2,020 | 2,099 | 1,989 | 2,099 | 39,000 |
| 2018/02/22 | 1,965 | 2,043 | 1,912 | 2,032 | 38,200 |
| 2018/02/21 | 1,884 | 1,984 | 1,884 | 1,962 | 22,300 |
| 2018/02/20 | 1,861 | 1,914 | 1,792 | 1,903 | 37,900 |
| 2018/02/19 | 1,799 | 1,845 | 1,792 | 1,834 | 19,700 |
| 2018/02/16 | 1,670 | 1,792 | 1,668 | 1,757 | 33,600 |
| 2018/02/15 | 1,568 | 1,685 | 1,568 | 1,648 | 15,800 |
| 2018/02/14 | 1,650 | 1,668 | 1,505 | 1,580 | 41,900 |
| 2018/02/13 | 1,697 | 1,697 | 1,643 | 1,643 | 12,500 |
| 2018/02/09 | 1,600 | 1,634 | 1,584 | 1,634 | 16,800 |
| 2018/02/08 | 1,622 | 1,700 | 1,622 | 1,664 | 13,500 |
| 2018/02/07 | 1,700 | 1,720 | 1,611 | 1,611 | 28,500 |
| 2018/02/06 | 1,571 | 1,678 | 1,500 | 1,608 | 77,600 |
| 2018/02/05 | 1,810 | 1,850 | 1,810 | 1,811 | 11,500 |
| 2018/02/02 | 1,870 | 1,873 | 1,803 | 1,850 | 8,900 |
| 2018/02/01 | 1,834 | 1,900 | 1,825 | 1,862 | 10,300 |
| 2018/01/31 | 1,762 | 1,834 | 1,750 | 1,804 | 20,900 |
| 2018/01/30 | 1,893 | 1,900 | 1,811 | 1,841 | 31,200 |
| 2018/01/29 | 2,001 | 2,010 | 1,924 | 1,924 | 16,300 |
| 2018/01/26 | 2,004 | 2,024 | 1,980 | 1,991 | 16,800 |
| 2018/01/25 | 1,937 | 1,986 | 1,921 | 1,976 | 10,300 |
| 2018/01/24 | 2,000 | 2,000 | 1,927 | 1,940 | 25,100 |
| 2018/01/23 | 2,100 | 2,100 | 1,981 | 2,002 | 36,900 |
| 2018/01/22 | 1,860 | 2,043 | 1,858 | 2,000 | 75,800 |
| 2018/01/19 | 1,800 | 1,824 | 1,795 | 1,816 | 10,100 |
| 2018/01/18 | 1,805 | 1,806 | 1,775 | 1,783 | 10,600 |
| 2018/01/17 | 1,778 | 1,800 | 1,700 | 1,765 | 24,700 |
| 2018/01/16 | 1,817 | 1,817 | 1,765 | 1,773 | 11,500 |
| 2018/01/15 | 1,822 | 1,839 | 1,798 | 1,817 | 8,400 |
| 2018/01/12 | 1,805 | 1,828 | 1,795 | 1,820 | 10,100 |
| 2018/01/11 | 1,813 | 1,820 | 1,778 | 1,808 | 15,600 |
| 2018/01/10 | 1,799 | 1,816 | 1,786 | 1,805 | 17,600 |
| 2018/01/09 | 1,760 | 1,792 | 1,756 | 1,775 | 22,400 |
| 2018/01/05 | 1,711 | 1,760 | 1,706 | 1,760 | 21,900 |
| 2018/01/04 | 1,708 | 1,709 | 1,674 | 1,707 | 17,400 |