グローム・ホールディングス(8938)の株価時系列情報
グローム・ホールディングス(8938)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 328,000 | 336,000 | 327,000 | 336,000 | 93 |
| 2005/12/29 | 334,000 | 345,000 | 329,000 | 332,000 | 310 |
| 2005/12/28 | 318,000 | 329,000 | 315,000 | 329,000 | 136 |
| 2005/12/27 | 320,000 | 320,000 | 314,000 | 318,000 | 139 |
| 2005/12/26 | 319,000 | 320,000 | 313,000 | 320,000 | 132 |
| 2005/12/22 | 313,000 | 319,000 | 311,000 | 314,000 | 99 |
| 2005/12/21 | 328,000 | 333,000 | 320,000 | 323,000 | 184 |
| 2005/12/20 | 337,000 | 340,000 | 327,000 | 331,000 | 303 |
| 2005/12/19 | 313,000 | 326,000 | 311,000 | 323,000 | 203 |
| 2005/12/16 | 314,000 | 314,000 | 309,000 | 314,000 | 99 |
| 2005/12/15 | 303,000 | 308,000 | 300,000 | 306,000 | 105 |
| 2005/12/14 | 306,000 | 307,000 | 301,000 | 303,000 | 162 |
| 2005/12/13 | 312,000 | 312,000 | 307,000 | 308,000 | 72 |
| 2005/12/12 | 313,000 | 316,000 | 304,000 | 311,000 | 139 |
| 2005/12/09 | 309,000 | 314,000 | 308,000 | 314,000 | 31 |
| 2005/12/08 | 317,000 | 317,000 | 308,000 | 308,000 | 51 |
| 2005/12/07 | 314,000 | 315,000 | 309,000 | 315,000 | 78 |
| 2005/12/06 | 312,000 | 320,000 | 310,000 | 313,000 | 54 |
| 2005/12/05 | 320,000 | 321,000 | 311,000 | 312,000 | 145 |
| 2005/12/02 | 320,000 | 321,000 | 316,000 | 320,000 | 134 |
| 2005/12/01 | 333,000 | 334,000 | 317,000 | 322,000 | 115 |
| 2005/11/30 | 325,000 | 333,000 | 322,000 | 333,000 | 79 |
| 2005/11/29 | 324,000 | 336,000 | 318,000 | 327,000 | 109 |
| 2005/11/28 | 335,000 | 335,000 | 324,000 | 328,000 | 57 |
| 2005/11/25 | 337,000 | 337,000 | 327,000 | 332,000 | 96 |
| 2005/11/24 | 351,000 | 351,000 | 337,000 | 340,000 | 180 |
| 2005/11/22 | 349,000 | 350,000 | 333,000 | 350,000 | 236 |
| 2005/11/21 | 355,000 | 364,000 | 338,000 | 349,000 | 921 |
| 2005/11/18 | 329,000 | 330,000 | 306,000 | 315,000 | 228 |
| 2005/11/17 | 336,000 | 337,000 | 325,000 | 327,000 | 115 |
| 2005/11/16 | 342,000 | 353,000 | 325,000 | 331,000 | 395 |
| 2005/11/15 | 329,000 | 340,000 | 323,000 | 339,000 | 320 |
| 2005/11/14 | 323,000 | 323,000 | 318,000 | 319,000 | 69 |
| 2005/11/11 | 309,000 | 323,000 | 309,000 | 318,000 | 128 |
| 2005/11/10 | 326,000 | 326,000 | 315,000 | 317,000 | 94 |
| 2005/11/09 | 340,000 | 340,000 | 323,000 | 325,000 | 91 |
| 2005/11/08 | 343,000 | 347,000 | 326,000 | 332,000 | 227 |
| 2005/11/07 | 313,000 | 338,000 | 313,000 | 338,000 | 328 |
| 2005/11/04 | 318,000 | 324,000 | 315,000 | 315,000 | 198 |
| 2005/11/02 | 307,000 | 318,000 | 305,000 | 317,000 | 117 |
| 2005/11/01 | 302,000 | 306,000 | 301,000 | 304,000 | 53 |
| 2005/10/31 | 305,000 | 306,000 | 300,000 | 300,000 | 70 |
| 2005/10/28 | 308,000 | 310,000 | 303,000 | 303,000 | 50 |
| 2005/10/27 | 308,000 | 308,000 | 303,000 | 308,000 | 40 |
| 2005/10/26 | 313,000 | 314,000 | 307,000 | 308,000 | 77 |
| 2005/10/25 | 318,000 | 318,000 | 309,000 | 312,000 | 83 |
| 2005/10/24 | 322,000 | 324,000 | 310,000 | 318,000 | 97 |
| 2005/10/21 | 323,000 | 324,000 | 308,000 | 317,000 | 127 |
| 2005/10/20 | 331,000 | 334,000 | 316,000 | 326,000 | 293 |
| 2005/10/19 | 303,000 | 335,000 | 303,000 | 328,000 | 501 |
| 2005/10/18 | 310,000 | 310,000 | 292,000 | 298,000 | 181 |
| 2005/10/17 | 284,000 | 320,000 | 284,000 | 312,000 | 455 |
| 2005/10/14 | 277,000 | 282,000 | 276,000 | 282,000 | 32 |
| 2005/10/13 | 284,000 | 284,000 | 276,000 | 277,000 | 38 |
| 2005/10/12 | 275,000 | 286,000 | 275,000 | 283,000 | 63 |
| 2005/10/11 | 275,000 | 277,000 | 273,000 | 273,000 | 17 |
| 2005/10/07 | 275,000 | 276,000 | 274,000 | 274,000 | 24 |
| 2005/10/06 | 282,000 | 282,000 | 274,000 | 278,000 | 42 |
| 2005/10/05 | 290,000 | 291,000 | 284,000 | 284,000 | 46 |
| 2005/10/04 | 290,000 | 291,000 | 286,000 | 290,000 | 117 |
| 2005/10/03 | 280,000 | 287,000 | 280,000 | 284,000 | 94 |
| 2005/09/30 | 265,000 | 280,000 | 252,000 | 275,000 | 114 |
| 2005/09/29 | 280,000 | 281,000 | 271,000 | 273,000 | 95 |
| 2005/09/28 | 282,000 | 284,000 | 281,000 | 282,000 | 85 |
| 2005/09/27 | 292,000 | 293,000 | 283,000 | 284,000 | 83 |
| 2005/09/26 | 286,000 | 289,000 | 282,000 | 288,000 | 82 |
| 2005/09/22 | 296,000 | 296,000 | 280,000 | 282,000 | 100 |
| 2005/09/21 | 302,000 | 302,000 | 296,000 | 297,000 | 24 |
| 2005/09/20 | 296,000 | 302,000 | 296,000 | 297,000 | 75 |
| 2005/09/16 | 297,000 | 300,000 | 295,000 | 298,000 | 72 |
| 2005/09/15 | 308,000 | 308,000 | 302,000 | 303,000 | 56 |
| 2005/09/14 | 300,000 | 310,000 | 298,000 | 307,000 | 89 |
| 2005/09/13 | 301,000 | 302,000 | 297,000 | 298,000 | 68 |
| 2005/09/12 | 310,000 | 310,000 | 299,000 | 301,000 | 70 |
| 2005/09/09 | 305,000 | 305,000 | 299,000 | 304,000 | 132 |
| 2005/09/08 | 311,000 | 311,000 | 305,000 | 308,000 | 69 |
| 2005/09/07 | 315,000 | 316,000 | 311,000 | 312,000 | 44 |
| 2005/09/06 | 313,000 | 316,000 | 313,000 | 315,000 | 55 |
| 2005/09/05 | 316,000 | 316,000 | 312,000 | 313,000 | 84 |
| 2005/09/02 | 323,000 | 327,000 | 318,000 | 319,000 | 49 |
| 2005/09/01 | 326,000 | 326,000 | 317,000 | 319,000 | 33 |
| 2005/08/31 | 315,000 | 329,000 | 315,000 | 325,000 | 68 |
| 2005/08/30 | 315,000 | 317,000 | 314,000 | 317,000 | 30 |
| 2005/08/29 | 320,000 | 320,000 | 315,000 | 318,000 | 40 |
| 2005/08/26 | 320,000 | 321,000 | 318,000 | 320,000 | 30 |
| 2005/08/25 | 322,000 | 322,000 | 318,000 | 320,000 | 54 |
| 2005/08/24 | 324,000 | 325,000 | 320,000 | 322,000 | 46 |
| 2005/08/23 | 328,000 | 328,000 | 320,000 | 322,000 | 65 |
| 2005/08/22 | 331,000 | 334,000 | 323,000 | 328,000 | 81 |
| 2005/08/19 | 338,000 | 338,000 | 331,000 | 335,000 | 65 |
| 2005/08/18 | 341,000 | 346,000 | 336,000 | 338,000 | 103 |
| 2005/08/17 | 323,000 | 347,000 | 323,000 | 337,000 | 203 |
| 2005/08/16 | 320,000 | 323,000 | 317,000 | 323,000 | 52 |
| 2005/08/15 | 330,000 | 330,000 | 318,000 | 319,000 | 66 |
| 2005/08/12 | 335,000 | 335,000 | 311,000 | 327,000 | 225 |
| 2005/08/11 | 339,000 | 339,000 | 332,000 | 334,000 | 26 |
| 2005/08/10 | 342,000 | 345,000 | 337,000 | 340,000 | 63 |
| 2005/08/09 | 323,000 | 336,000 | 323,000 | 332,000 | 49 |
| 2005/08/08 | 324,000 | 329,000 | 312,000 | 329,000 | 77 |
| 2005/08/05 | 333,000 | 338,000 | 332,000 | 333,000 | 62 |
| 2005/08/04 | 346,000 | 346,000 | 325,000 | 338,000 | 153 |
| 2005/08/03 | 372,000 | 372,000 | 361,000 | 361,000 | 90 |
| 2005/08/02 | 386,000 | 386,000 | 369,000 | 372,000 | 110 |
| 2005/08/01 | 376,000 | 386,000 | 376,000 | 382,000 | 162 |
| 2005/07/29 | 377,000 | 380,000 | 376,000 | 378,000 | 43 |
| 2005/07/28 | 380,000 | 380,000 | 375,000 | 377,000 | 66 |
| 2005/07/27 | 379,000 | 383,000 | 379,000 | 380,000 | 61 |
| 2005/07/26 | 380,000 | 382,000 | 377,000 | 378,000 | 210 |
| 2005/07/25 | 383,000 | 384,000 | 378,000 | 381,000 | 115 |
| 2005/07/22 | 391,000 | 391,000 | 378,000 | 383,000 | 72 |
| 2005/07/21 | 386,000 | 392,000 | 383,000 | 391,000 | 95 |
| 2005/07/20 | 383,000 | 385,000 | 382,000 | 384,000 | 44 |
| 2005/07/19 | 395,000 | 395,000 | 385,000 | 386,000 | 154 |
| 2005/07/15 | 392,000 | 394,000 | 389,000 | 393,000 | 45 |
| 2005/07/14 | 392,000 | 398,000 | 391,000 | 394,000 | 73 |
| 2005/07/13 | 390,000 | 393,000 | 384,000 | 388,000 | 86 |
| 2005/07/12 | 390,000 | 392,000 | 380,000 | 392,000 | 136 |
| 2005/07/11 | 396,000 | 400,000 | 393,000 | 395,000 | 62 |
| 2005/07/08 | 410,000 | 410,000 | 397,000 | 398,000 | 85 |
| 2005/07/07 | 405,000 | 422,000 | 403,000 | 408,000 | 153 |
| 2005/07/06 | 415,000 | 415,000 | 407,000 | 408,000 | 31 |
| 2005/07/05 | 416,000 | 416,000 | 405,000 | 406,000 | 59 |
| 2005/07/04 | 412,000 | 414,000 | 408,000 | 412,000 | 26 |
| 2005/07/01 | 406,000 | 416,000 | 405,000 | 416,000 | 47 |
| 2005/06/30 | 426,000 | 429,000 | 416,000 | 416,000 | 80 |
| 2005/06/29 | 443,000 | 448,000 | 422,000 | 426,000 | 118 |
| 2005/06/28 | 430,000 | 462,000 | 423,000 | 435,000 | 809 |
| 2005/06/27 | 402,000 | 419,000 | 399,000 | 416,000 | 145 |
| 2005/06/24 | 401,000 | 402,000 | 391,000 | 402,000 | 114 |
| 2005/06/23 | 409,000 | 416,000 | 397,000 | 405,000 | 117 |
| 2005/06/22 | 403,000 | 405,000 | 393,000 | 404,000 | 163 |
| 2005/06/21 | 379,000 | 423,000 | 379,000 | 410,000 | 590 |
| 2005/06/20 | 380,000 | 380,000 | 373,000 | 376,000 | 59 |
| 2005/06/17 | 380,000 | 380,000 | 373,000 | 380,000 | 61 |
| 2005/06/16 | 377,000 | 385,000 | 374,000 | 380,000 | 62 |
| 2005/06/15 | 387,000 | 387,000 | 375,000 | 377,000 | 117 |
| 2005/06/14 | 379,000 | 393,000 | 373,000 | 388,000 | 183 |
| 2005/06/13 | 380,000 | 380,000 | 368,000 | 371,000 | 124 |
| 2005/06/10 | 373,000 | 383,000 | 371,000 | 378,000 | 188 |
| 2005/06/09 | 407,000 | 407,000 | 380,000 | 383,000 | 197 |
| 2005/06/08 | 408,000 | 418,000 | 406,000 | 407,000 | 119 |
| 2005/06/07 | 412,000 | 413,000 | 407,000 | 409,000 | 67 |
| 2005/06/06 | 415,000 | 416,000 | 409,000 | 413,000 | 52 |
| 2005/06/03 | 422,000 | 423,000 | 413,000 | 414,000 | 94 |
| 2005/06/02 | 435,000 | 439,000 | 420,000 | 422,000 | 136 |
| 2005/06/01 | 423,000 | 447,000 | 416,000 | 427,000 | 187 |
| 2005/05/31 | 419,000 | 425,000 | 406,000 | 423,000 | 137 |
| 2005/05/30 | 413,000 | 421,000 | 413,000 | 415,000 | 111 |
| 2005/05/27 | 421,000 | 421,000 | 405,000 | 413,000 | 83 |
| 2005/05/26 | 407,000 | 421,000 | 403,000 | 415,000 | 140 |
| 2005/05/25 | 453,000 | 453,000 | 422,000 | 427,000 | 208 |
| 2005/05/24 | 467,000 | 468,000 | 452,000 | 453,000 | 121 |
| 2005/05/23 | 460,000 | 465,000 | 451,000 | 465,000 | 122 |
| 2005/05/20 | 474,000 | 478,000 | 461,000 | 466,000 | 193 |
| 2005/05/19 | 481,000 | 499,000 | 469,000 | 474,000 | 261 |
| 2005/05/18 | 471,000 | 482,000 | 465,000 | 475,000 | 115 |
| 2005/05/17 | 493,000 | 508,000 | 461,000 | 465,000 | 270 |
| 2005/05/16 | 527,000 | 527,000 | 495,000 | 495,000 | 353 |
| 2005/05/13 | 558,000 | 559,000 | 522,000 | 531,000 | 553 |
| 2005/05/12 | 506,000 | 562,000 | 500,000 | 551,000 | 1,918 |
| 2005/05/11 | 497,000 | 505,000 | 487,000 | 500,000 | 231 |
| 2005/05/10 | 516,000 | 540,000 | 500,000 | 504,000 | 376 |
| 2005/05/09 | 560,000 | 565,000 | 525,000 | 528,000 | 1,526 |
| 2005/05/06 | 530,000 | 548,000 | 520,000 | 548,000 | 1,364 |
| 2005/05/02 | 477,000 | 509,000 | 472,000 | 498,000 | 255 |
| 2005/04/28 | 502,000 | 505,000 | 479,000 | 482,000 | 233 |
| 2005/04/27 | 520,000 | 533,000 | 492,000 | 498,000 | 1,238 |
| 2005/04/26 | 456,000 | 501,000 | 441,000 | 501,000 | 885 |
| 2005/04/25 | 458,000 | 459,000 | 445,000 | 451,000 | 229 |
| 2005/04/22 | 482,000 | 487,000 | 463,000 | 465,000 | 255 |
| 2005/04/21 | 469,000 | 482,000 | 455,000 | 467,000 | 257 |
| 2005/04/20 | 493,000 | 496,000 | 478,000 | 482,000 | 274 |
| 2005/04/19 | 472,000 | 493,000 | 472,000 | 478,000 | 368 |
| 2005/04/18 | 506,000 | 507,000 | 477,000 | 477,000 | 400 |
| 2005/04/15 | 515,000 | 518,000 | 512,000 | 512,000 | 256 |
| 2005/04/14 | 520,000 | 520,000 | 512,000 | 516,000 | 257 |
| 2005/04/13 | 524,000 | 539,000 | 515,000 | 522,000 | 528 |
| 2005/04/12 | 528,000 | 534,000 | 515,000 | 518,000 | 468 |
| 2005/04/11 | 550,000 | 558,000 | 536,000 | 537,000 | 447 |
| 2005/04/08 | 572,000 | 585,000 | 559,000 | 559,000 | 982 |
| 2005/04/07 | 563,000 | 575,000 | 543,000 | 574,000 | 950 |
| 2005/04/06 | 594,000 | 620,000 | 555,000 | 560,000 | 2,321 |
| 2005/04/05 | 591,000 | 615,000 | 578,000 | 595,000 | 2,660 |
| 2005/04/04 | 543,000 | 600,000 | 537,000 | 599,000 | 3,714 |
| 2005/04/01 | 538,000 | 562,000 | 526,000 | 534,000 | 1,188 |
| 2005/03/31 | 548,000 | 568,000 | 534,000 | 535,000 | 990 |
| 2005/03/30 | 562,000 | 595,000 | 533,000 | 544,000 | 4,441 |
| 2005/03/29 | 515,000 | 559,000 | 501,000 | 557,000 | 2,707 |
| 2005/03/28 | 526,000 | 546,000 | 505,000 | 505,000 | 1,010 |
| 2005/03/25 | 564,000 | 572,000 | 542,000 | 544,000 | 1,118 |
| 2005/03/24 | 612,000 | 617,000 | 565,000 | 574,000 | 2,020 |
| 2005/03/23 | 565,000 | 629,000 | 522,000 | 604,000 | 4,625 |
| 2005/03/22 | 612,000 | 616,000 | 551,000 | 555,000 | 2,238 |
| 2005/03/18 | 629,000 | 641,000 | 603,000 | 611,000 | 3,459 |
| 2005/03/17 | 625,000 | 654,000 | 592,000 | 611,000 | 2,532 |
| 2005/03/16 | 651,000 | 698,000 | 610,000 | 623,000 | 3,376 |
| 2005/03/15 | 712,000 | 739,000 | 671,000 | 671,000 | 4,234 |
| 2005/03/14 | 669,000 | 757,000 | 655,000 | 705,000 | 9,015 |
| 2005/03/11 | 558,000 | 659,000 | 558,000 | 659,000 | 10,131 |
| 2005/03/10 | 590,000 | 618,000 | 543,000 | 559,000 | 8,658 |
| 2005/03/09 | 495,000 | 540,000 | 491,000 | 540,000 | 3,845 |
| 2005/03/08 | 435,000 | 490,000 | 423,000 | 490,000 | 4,713 |
| 2005/03/07 | 511,000 | 521,000 | 437,000 | 440,000 | 7,935 |
| 2005/03/04 | 421,000 | 471,000 | 421,000 | 471,000 | 4,872 |