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 |
|---|---|---|---|---|---|
| 2008/12/30 | 32,700 | 32,700 | 32,700 | 32,700 | 1 |
| 2008/12/29 | 32,650 | 32,650 | 32,650 | 32,650 | 1 |
| 2008/12/26 | 32,700 | 32,700 | 32,700 | 32,700 | 2 |
| 2008/12/25 | 32,800 | 32,800 | 31,500 | 32,800 | 11 |
| 2008/12/24 | 33,350 | 33,350 | 31,000 | 32,800 | 18 |
| 2008/12/22 | 32,750 | 33,450 | 31,950 | 33,350 | 22 |
| 2008/12/18 | 32,300 | 33,400 | 32,000 | 32,800 | 14 |
| 2008/12/17 | 32,300 | 33,500 | 31,800 | 33,500 | 21 |
| 2008/12/16 | 33,050 | 33,100 | 33,050 | 33,100 | 2 |
| 2008/12/15 | 33,000 | 33,000 | 33,000 | 33,000 | 2 |
| 2008/12/12 | 32,200 | 33,400 | 32,200 | 33,400 | 5 |
| 2008/12/09 | 32,200 | 33,000 | 32,200 | 33,000 | 3 |
| 2008/12/08 | 33,400 | 33,400 | 33,400 | 33,400 | 3 |
| 2008/12/05 | 33,050 | 33,450 | 33,050 | 33,450 | 2 |
| 2008/12/04 | 33,000 | 33,400 | 31,100 | 33,000 | 12 |
| 2008/12/03 | 34,400 | 34,400 | 33,000 | 34,200 | 9 |
| 2008/12/02 | 33,000 | 33,800 | 32,800 | 33,600 | 12 |
| 2008/12/01 | 33,000 | 33,800 | 33,000 | 33,000 | 21 |
| 2008/11/28 | 34,000 | 34,800 | 32,000 | 34,000 | 12 |
| 2008/11/27 | 34,900 | 34,900 | 33,000 | 33,900 | 15 |
| 2008/11/26 | 33,300 | 34,500 | 33,000 | 33,800 | 6 |
| 2008/11/25 | 33,000 | 33,000 | 32,200 | 32,900 | 3 |
| 2008/11/21 | 32,500 | 33,300 | 32,500 | 33,300 | 3 |
| 2008/11/20 | 32,000 | 33,400 | 32,000 | 33,300 | 17 |
| 2008/11/19 | 33,000 | 33,500 | 33,000 | 33,500 | 2 |
| 2008/11/18 | 33,000 | 33,800 | 32,600 | 33,400 | 5 |
| 2008/11/17 | 33,000 | 33,400 | 31,000 | 32,900 | 20 |
| 2008/11/14 | 33,800 | 33,800 | 33,000 | 33,800 | 4 |
| 2008/11/13 | 33,000 | 33,000 | 31,400 | 33,000 | 29 |
| 2008/11/12 | 34,200 | 35,000 | 31,800 | 33,400 | 19 |
| 2008/11/11 | 31,500 | 33,500 | 31,100 | 33,500 | 18 |
| 2008/11/10 | 35,000 | 35,000 | 35,000 | 35,000 | 5 |
| 2008/11/07 | 31,500 | 35,100 | 31,500 | 35,100 | 6 |
| 2008/11/06 | 32,700 | 33,500 | 32,700 | 33,500 | 7 |
| 2008/11/05 | 32,700 | 33,900 | 32,700 | 33,900 | 3 |
| 2008/11/04 | 34,300 | 34,300 | 34,000 | 34,300 | 5 |
| 2008/10/31 | 33,400 | 34,800 | 33,400 | 34,400 | 7 |
| 2008/10/30 | 34,000 | 34,000 | 32,800 | 33,800 | 5 |
| 2008/10/29 | 31,500 | 34,500 | 31,500 | 34,100 | 7 |
| 2008/10/28 | 32,000 | 32,000 | 31,500 | 31,800 | 4 |
| 2008/10/27 | 30,950 | 34,000 | 30,850 | 32,500 | 121 |
| 2008/10/23 | 32,250 | 32,250 | 31,500 | 31,500 | 2 |
| 2008/10/22 | 31,900 | 31,900 | 31,900 | 31,900 | 7 |
| 2008/10/21 | 30,900 | 31,300 | 30,000 | 31,200 | 5 |
| 2008/10/20 | 30,400 | 30,500 | 30,000 | 30,500 | 3 |
| 2008/10/17 | 28,290 | 30,000 | 28,290 | 30,000 | 8 |
| 2008/10/16 | 28,590 | 29,790 | 24,900 | 27,690 | 36 |
| 2008/10/15 | 25,590 | 27,690 | 25,590 | 27,690 | 37 |
| 2008/10/14 | 24,700 | 27,690 | 24,700 | 27,690 | 688 |
| 2008/10/09 | 31,700 | 31,700 | 31,700 | 31,700 | 1 |
| 2008/10/08 | 33,700 | 35,700 | 33,700 | 35,700 | 25 |
| 2008/10/07 | 37,000 | 37,000 | 35,500 | 36,500 | 22 |
| 2008/10/06 | 38,450 | 38,650 | 36,800 | 38,000 | 22 |
| 2008/10/03 | 38,200 | 39,000 | 38,100 | 38,900 | 8 |
| 2008/10/02 | 39,900 | 39,900 | 38,700 | 39,800 | 5 |
| 2008/09/30 | 39,500 | 39,500 | 37,500 | 38,900 | 23 |
| 2008/09/29 | 39,900 | 39,900 | 38,700 | 38,700 | 7 |
| 2008/09/26 | 40,400 | 40,800 | 40,400 | 40,800 | 2 |
| 2008/09/25 | 39,100 | 41,000 | 39,100 | 39,600 | 14 |
| 2008/09/24 | 39,400 | 39,900 | 39,400 | 39,900 | 2 |
| 2008/09/22 | 38,600 | 39,800 | 38,600 | 39,800 | 3 |
| 2008/09/19 | 39,200 | 39,800 | 39,200 | 39,800 | 9 |
| 2008/09/18 | 39,200 | 39,200 | 37,650 | 38,000 | 30 |
| 2008/09/17 | 39,100 | 39,750 | 37,900 | 39,750 | 7 |
| 2008/09/16 | 35,900 | 39,100 | 35,900 | 39,100 | 14 |
| 2008/09/12 | 40,300 | 40,300 | 39,100 | 39,900 | 3 |
| 2008/09/11 | 40,000 | 40,000 | 38,000 | 39,500 | 12 |
| 2008/09/10 | 40,000 | 40,500 | 40,000 | 40,500 | 9 |
| 2008/09/09 | 39,450 | 41,000 | 39,450 | 40,200 | 3 |
| 2008/09/08 | 37,800 | 39,400 | 37,800 | 38,200 | 5 |
| 2008/09/05 | 37,100 | 37,900 | 37,000 | 37,900 | 7 |
| 2008/09/04 | 37,800 | 38,600 | 37,000 | 38,200 | 10 |
| 2008/09/03 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2008/09/02 | 37,000 | 38,700 | 36,000 | 37,800 | 49 |
| 2008/09/01 | 37,000 | 37,000 | 37,000 | 37,000 | 28 |
| 2008/08/29 | 36,700 | 36,700 | 35,000 | 36,700 | 28 |
| 2008/08/28 | 36,700 | 36,700 | 36,700 | 36,700 | 12 |
| 2008/08/27 | 35,000 | 36,700 | 35,000 | 36,700 | 9 |
| 2008/08/26 | 36,500 | 36,500 | 35,000 | 35,800 | 7 |
| 2008/08/25 | 34,900 | 34,900 | 34,900 | 34,900 | 4 |
| 2008/08/22 | 32,600 | 34,800 | 32,600 | 34,000 | 7 |
| 2008/08/21 | 32,800 | 32,800 | 32,800 | 32,800 | 1 |
| 2008/08/20 | 31,500 | 31,500 | 30,400 | 31,200 | 3 |
| 2008/08/19 | 31,800 | 33,000 | 31,800 | 33,000 | 2 |
| 2008/08/18 | 30,000 | 32,900 | 29,800 | 31,000 | 21 |
| 2008/08/15 | 30,800 | 32,700 | 30,800 | 32,700 | 21 |
| 2008/08/14 | 36,900 | 37,700 | 34,000 | 34,800 | 17 |
| 2008/08/13 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
| 2008/08/12 | 37,000 | 38,900 | 37,000 | 38,000 | 7 |
| 2008/08/11 | 37,000 | 38,900 | 37,000 | 38,900 | 2 |
| 2008/08/08 | 37,000 | 37,800 | 37,000 | 37,200 | 3 |
| 2008/08/07 | 41,900 | 41,900 | 38,000 | 38,000 | 9 |
| 2008/08/06 | 41,300 | 42,000 | 41,300 | 42,000 | 37 |
| 2008/08/05 | 36,200 | 40,500 | 35,800 | 40,100 | 23 |
| 2008/08/04 | 35,800 | 36,900 | 35,800 | 36,900 | 50 |
| 2008/08/01 | 42,500 | 42,500 | 39,700 | 39,800 | 31 |
| 2008/07/31 | 45,400 | 46,200 | 43,100 | 43,700 | 18 |
| 2008/07/30 | 47,900 | 48,100 | 43,700 | 45,400 | 41 |
| 2008/07/29 | 47,500 | 47,600 | 46,500 | 47,200 | 59 |
| 2008/07/28 | 43,500 | 45,900 | 43,500 | 43,600 | 161 |
| 2008/07/25 | 47,500 | 47,500 | 47,500 | 47,500 | 33 |
| 2008/07/24 | 52,500 | 52,500 | 52,500 | 52,500 | 14 |
| 2008/07/23 | 55,100 | 57,500 | 55,100 | 57,500 | 6 |
| 2008/07/22 | 58,000 | 58,000 | 56,100 | 56,100 | 48 |
| 2008/07/18 | 62,000 | 63,000 | 61,100 | 61,100 | 9 |
| 2008/07/17 | 67,900 | 68,400 | 61,900 | 62,200 | 54 |
| 2008/07/16 | 66,700 | 69,500 | 64,300 | 66,900 | 37 |
| 2008/07/15 | 71,000 | 71,000 | 69,000 | 69,000 | 11 |
| 2008/07/14 | 70,500 | 71,500 | 70,500 | 71,500 | 3 |
| 2008/07/10 | 73,000 | 73,500 | 71,000 | 73,500 | 10 |
| 2008/07/09 | 70,900 | 73,000 | 70,900 | 73,000 | 3 |
| 2008/07/08 | 70,000 | 72,900 | 70,000 | 72,900 | 7 |
| 2008/07/07 | 72,000 | 72,500 | 72,000 | 72,500 | 3 |
| 2008/07/04 | 70,000 | 71,400 | 69,000 | 69,500 | 6 |
| 2008/07/03 | 70,000 | 73,000 | 70,000 | 72,400 | 15 |
| 2008/07/02 | 70,500 | 75,000 | 70,000 | 71,000 | 28 |
| 2008/07/01 | 71,000 | 74,500 | 71,000 | 74,500 | 5 |
| 2008/06/30 | 75,000 | 75,000 | 71,000 | 73,000 | 5 |
| 2008/06/27 | 70,000 | 72,200 | 70,000 | 71,200 | 7 |
| 2008/06/26 | 70,000 | 73,200 | 70,000 | 71,000 | 36 |
| 2008/06/25 | 70,000 | 73,000 | 70,000 | 70,000 | 47 |
| 2008/06/24 | 76,200 | 76,200 | 69,000 | 71,500 | 60 |
| 2008/06/23 | 76,000 | 79,000 | 76,000 | 78,800 | 34 |
| 2008/06/20 | 80,200 | 81,800 | 79,800 | 80,000 | 47 |
| 2008/06/19 | 83,900 | 83,900 | 80,500 | 82,900 | 32 |
| 2008/06/18 | 82,400 | 83,000 | 82,400 | 83,000 | 6 |
| 2008/06/17 | 81,500 | 83,000 | 80,100 | 82,400 | 27 |
| 2008/06/16 | 84,600 | 84,600 | 82,000 | 82,000 | 11 |
| 2008/06/13 | 85,500 | 85,500 | 82,800 | 84,600 | 7 |
| 2008/06/12 | 82,200 | 84,000 | 82,000 | 84,000 | 25 |
| 2008/06/11 | 82,000 | 84,800 | 82,000 | 84,800 | 68 |
| 2008/06/10 | 90,000 | 91,800 | 88,000 | 89,000 | 37 |
| 2008/06/09 | 92,900 | 92,900 | 92,900 | 92,900 | 9 |
| 2008/06/06 | 94,500 | 96,000 | 92,000 | 93,000 | 43 |
| 2008/06/05 | 97,500 | 97,500 | 94,800 | 96,500 | 30 |
| 2008/06/04 | 97,000 | 97,700 | 96,800 | 97,500 | 6 |
| 2008/06/03 | 97,200 | 98,800 | 97,000 | 98,000 | 20 |
| 2008/06/02 | 99,600 | 99,600 | 97,500 | 99,000 | 12 |
| 2008/05/30 | 98,000 | 99,600 | 98,000 | 99,600 | 22 |
| 2008/05/29 | 99,000 | 99,800 | 97,500 | 99,800 | 40 |
| 2008/05/28 | 99,800 | 99,800 | 97,100 | 97,500 | 23 |
| 2008/05/26 | 100,000 | 101,000 | 99,500 | 101,000 | 21 |
| 2008/05/23 | 102,000 | 105,000 | 99,000 | 103,000 | 36 |
| 2008/05/22 | 102,000 | 103,000 | 101,000 | 103,000 | 17 |
| 2008/05/21 | 102,000 | 104,000 | 100,000 | 103,000 | 27 |
| 2008/05/20 | 103,000 | 105,000 | 101,000 | 104,000 | 52 |
| 2008/05/19 | 105,000 | 108,000 | 104,000 | 107,000 | 29 |
| 2008/05/16 | 105,000 | 109,000 | 103,000 | 108,000 | 22 |
| 2008/05/15 | 107,000 | 108,000 | 103,000 | 108,000 | 33 |
| 2008/05/14 | 108,000 | 108,000 | 106,000 | 107,000 | 4 |
| 2008/05/13 | 109,000 | 109,000 | 106,000 | 108,000 | 20 |
| 2008/05/12 | 106,000 | 112,000 | 106,000 | 109,000 | 20 |
| 2008/05/09 | 110,000 | 110,000 | 106,000 | 109,000 | 16 |
| 2008/05/08 | 110,000 | 110,000 | 105,000 | 110,000 | 25 |
| 2008/05/07 | 105,000 | 108,000 | 105,000 | 108,000 | 17 |
| 2008/05/02 | 104,000 | 106,000 | 102,000 | 105,000 | 19 |
| 2008/05/01 | 104,000 | 105,000 | 104,000 | 104,000 | 4 |
| 2008/04/30 | 106,000 | 106,000 | 106,000 | 106,000 | 3 |
| 2008/04/28 | 106,000 | 106,000 | 106,000 | 106,000 | 2 |
| 2008/04/25 | 108,000 | 108,000 | 103,000 | 106,000 | 25 |
| 2008/04/24 | 107,000 | 109,000 | 106,000 | 109,000 | 3 |
| 2008/04/23 | 112,000 | 112,000 | 104,000 | 107,000 | 42 |
| 2008/04/22 | 107,000 | 112,000 | 107,000 | 112,000 | 24 |
| 2008/04/21 | 106,000 | 111,000 | 104,000 | 108,000 | 24 |
| 2008/04/18 | 107,000 | 107,000 | 99,100 | 105,000 | 18 |
| 2008/04/17 | 105,000 | 109,000 | 105,000 | 108,000 | 10 |
| 2008/04/15 | 103,000 | 105,000 | 101,000 | 105,000 | 6 |
| 2008/04/11 | 101,000 | 108,000 | 101,000 | 108,000 | 5 |
| 2008/04/10 | 107,000 | 107,000 | 101,000 | 107,000 | 44 |
| 2008/04/09 | 105,000 | 109,000 | 105,000 | 109,000 | 16 |
| 2008/04/08 | 110,000 | 111,000 | 110,000 | 110,000 | 3 |
| 2008/04/07 | 108,000 | 111,000 | 108,000 | 110,000 | 7 |
| 2008/04/04 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2008/04/03 | 114,000 | 114,000 | 114,000 | 114,000 | 4 |
| 2008/04/01 | 110,000 | 114,000 | 108,000 | 112,000 | 11 |
| 2008/03/31 | 111,000 | 115,000 | 110,000 | 115,000 | 7 |
| 2008/03/26 | 115,000 | 117,000 | 115,000 | 116,000 | 14 |
| 2008/03/25 | 117,000 | 117,000 | 112,000 | 117,000 | 32 |
| 2008/03/24 | 117,000 | 117,000 | 117,000 | 117,000 | 7 |
| 2008/03/21 | 112,000 | 117,000 | 112,000 | 117,000 | 13 |
| 2008/03/19 | 112,000 | 112,000 | 106,000 | 112,000 | 17 |
| 2008/03/18 | 116,000 | 116,000 | 112,000 | 116,000 | 9 |
| 2008/03/17 | 109,000 | 114,000 | 105,000 | 114,000 | 8 |
| 2008/03/14 | 110,000 | 113,000 | 110,000 | 113,000 | 2 |
| 2008/03/12 | 110,000 | 114,000 | 110,000 | 114,000 | 5 |
| 2008/03/11 | 111,000 | 114,000 | 110,000 | 114,000 | 5 |
| 2008/03/10 | 109,000 | 115,000 | 109,000 | 115,000 | 6 |
| 2008/03/07 | 115,000 | 118,000 | 114,000 | 115,000 | 4 |
| 2008/03/05 | 118,000 | 118,000 | 118,000 | 118,000 | 25 |
| 2008/03/04 | 114,000 | 118,000 | 114,000 | 118,000 | 2 |
| 2008/03/03 | 118,000 | 118,000 | 115,000 | 117,000 | 18 |
| 2008/02/28 | 116,000 | 120,000 | 116,000 | 120,000 | 2 |
| 2008/02/27 | 115,000 | 120,000 | 115,000 | 120,000 | 5 |
| 2008/02/26 | 115,000 | 119,000 | 113,000 | 119,000 | 6 |
| 2008/02/25 | 115,000 | 119,000 | 115,000 | 119,000 | 4 |
| 2008/02/22 | 113,000 | 119,000 | 113,000 | 119,000 | 3 |
| 2008/02/21 | 112,000 | 117,000 | 112,000 | 117,000 | 3 |
| 2008/02/20 | 116,000 | 119,000 | 116,000 | 116,000 | 3 |
| 2008/02/19 | 114,000 | 118,000 | 111,000 | 116,000 | 14 |
| 2008/02/18 | 107,000 | 114,000 | 106,000 | 113,000 | 13 |
| 2008/02/15 | 99,100 | 103,000 | 99,100 | 103,000 | 9 |
| 2008/02/14 | 102,000 | 107,000 | 101,000 | 105,000 | 39 |
| 2008/02/13 | 102,000 | 102,000 | 102,000 | 102,000 | 4 |
| 2008/02/08 | 101,000 | 102,000 | 99,500 | 102,000 | 18 |
| 2008/02/07 | 103,000 | 103,000 | 100,000 | 103,000 | 12 |
| 2008/02/06 | 102,000 | 105,000 | 102,000 | 105,000 | 6 |
| 2008/02/05 | 105,000 | 106,000 | 102,000 | 105,000 | 10 |
| 2008/02/04 | 105,000 | 108,000 | 101,000 | 105,000 | 27 |
| 2008/02/01 | 104,000 | 107,000 | 102,000 | 105,000 | 6 |
| 2008/01/31 | 102,000 | 107,000 | 102,000 | 107,000 | 22 |
| 2008/01/30 | 102,000 | 103,000 | 99,000 | 103,000 | 25 |
| 2008/01/29 | 100,000 | 101,000 | 99,000 | 101,000 | 6 |
| 2008/01/28 | 100,000 | 100,000 | 98,600 | 100,000 | 24 |
| 2008/01/25 | 101,000 | 103,000 | 98,000 | 100,000 | 51 |
| 2008/01/24 | 105,000 | 106,000 | 100,000 | 101,000 | 119 |
| 2008/01/23 | 113,000 | 113,000 | 103,000 | 109,000 | 29 |
| 2008/01/22 | 101,000 | 112,000 | 101,000 | 112,000 | 102 |
| 2008/01/21 | 115,000 | 115,000 | 110,000 | 112,000 | 42 |
| 2008/01/18 | 115,000 | 115,000 | 108,000 | 113,000 | 164 |
| 2008/01/17 | 117,000 | 121,000 | 117,000 | 121,000 | 22 |
| 2008/01/16 | 117,000 | 123,000 | 115,000 | 123,000 | 25 |
| 2008/01/15 | 123,000 | 127,000 | 118,000 | 124,000 | 19 |
| 2008/01/11 | 123,000 | 127,000 | 122,000 | 125,000 | 42 |
| 2008/01/10 | 130,000 | 130,000 | 130,000 | 130,000 | 9 |
| 2008/01/09 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2008/01/08 | 130,000 | 130,000 | 125,000 | 129,000 | 70 |
| 2008/01/07 | 136,000 | 136,000 | 130,000 | 130,000 | 21 |
| 2008/01/04 | 138,000 | 140,000 | 136,000 | 139,000 | 12 |