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 |
|---|---|---|---|---|---|
| 2009/12/30 | 51,800 | 51,800 | 51,800 | 51,800 | 1 |
| 2009/12/29 | 51,500 | 51,500 | 51,500 | 51,500 | 3 |
| 2009/12/28 | 52,100 | 52,100 | 49,100 | 51,000 | 87 |
| 2009/12/25 | 53,400 | 53,400 | 51,600 | 51,600 | 5 |
| 2009/12/24 | 52,500 | 52,500 | 52,400 | 52,400 | 11 |
| 2009/12/22 | 52,400 | 52,400 | 51,000 | 52,000 | 119 |
| 2009/12/21 | 53,100 | 53,100 | 51,600 | 52,400 | 3 |
| 2009/12/18 | 57,000 | 57,000 | 53,000 | 53,100 | 21 |
| 2009/12/17 | 57,800 | 57,800 | 52,000 | 56,000 | 35 |
| 2009/12/16 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2009/12/15 | 54,000 | 55,900 | 52,500 | 55,600 | 44 |
| 2009/12/14 | 56,000 | 56,000 | 53,500 | 54,500 | 19 |
| 2009/12/11 | 57,000 | 57,100 | 55,100 | 56,400 | 45 |
| 2009/12/10 | 57,000 | 59,000 | 57,000 | 59,000 | 7 |
| 2009/12/07 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2009/12/04 | 60,000 | 60,000 | 58,900 | 60,000 | 16 |
| 2009/12/03 | 60,400 | 60,400 | 60,000 | 60,000 | 2 |
| 2009/12/02 | 58,900 | 59,400 | 58,900 | 59,400 | 7 |
| 2009/11/30 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2009/11/27 | 62,200 | 62,200 | 59,300 | 59,300 | 33 |
| 2009/11/26 | 60,600 | 62,500 | 60,600 | 62,500 | 2 |
| 2009/11/25 | 59,500 | 62,400 | 59,500 | 62,100 | 26 |
| 2009/11/20 | 56,500 | 58,500 | 56,500 | 58,500 | 12 |
| 2009/11/19 | 59,000 | 59,000 | 57,500 | 57,500 | 3 |
| 2009/11/18 | 58,000 | 58,300 | 58,000 | 58,300 | 22 |
| 2009/11/17 | 58,000 | 58,900 | 58,000 | 58,000 | 56 |
| 2009/11/16 | 58,600 | 59,500 | 58,600 | 58,700 | 16 |
| 2009/11/13 | 61,100 | 62,100 | 57,500 | 59,000 | 47 |
| 2009/11/12 | 61,100 | 62,100 | 61,100 | 62,100 | 3 |
| 2009/11/11 | 63,200 | 63,200 | 61,600 | 62,600 | 14 |
| 2009/11/09 | 63,000 | 63,000 | 63,000 | 63,000 | 10 |
| 2009/11/05 | 63,100 | 63,100 | 63,100 | 63,100 | 1 |
| 2009/11/04 | 62,200 | 62,200 | 62,100 | 62,100 | 6 |
| 2009/11/02 | 62,200 | 64,000 | 62,200 | 63,000 | 19 |
| 2009/10/30 | 64,000 | 65,000 | 62,000 | 65,000 | 17 |
| 2009/10/29 | 63,900 | 64,900 | 63,000 | 64,900 | 12 |
| 2009/10/28 | 63,500 | 65,000 | 63,500 | 65,000 | 17 |
| 2009/10/26 | 65,000 | 65,000 | 63,000 | 64,000 | 12 |
| 2009/10/23 | 63,900 | 64,000 | 63,000 | 64,000 | 12 |
| 2009/10/22 | 66,000 | 66,000 | 62,500 | 64,000 | 8 |
| 2009/10/21 | 62,000 | 65,000 | 62,000 | 65,000 | 37 |
| 2009/10/20 | 61,500 | 63,000 | 61,100 | 62,700 | 12 |
| 2009/10/19 | 62,900 | 63,000 | 62,900 | 63,000 | 7 |
| 2009/10/16 | 62,000 | 62,900 | 61,400 | 62,600 | 7 |
| 2009/10/15 | 62,400 | 63,000 | 61,900 | 63,000 | 24 |
| 2009/10/14 | 61,500 | 62,000 | 61,500 | 62,000 | 4 |
| 2009/10/09 | 61,900 | 62,500 | 61,900 | 62,500 | 8 |
| 2009/10/08 | 62,400 | 62,400 | 62,400 | 62,400 | 12 |
| 2009/10/06 | 61,000 | 62,400 | 61,000 | 62,400 | 13 |
| 2009/10/05 | 63,000 | 63,000 | 62,000 | 62,400 | 9 |
| 2009/10/02 | 59,800 | 62,000 | 59,800 | 61,500 | 15 |
| 2009/10/01 | 60,900 | 62,000 | 60,900 | 61,800 | 393 |
| 2009/09/30 | 60,000 | 60,500 | 60,000 | 60,500 | 14 |
| 2009/09/29 | 59,500 | 59,800 | 59,100 | 59,100 | 11 |
| 2009/09/28 | 60,900 | 60,900 | 60,000 | 60,000 | 36 |
| 2009/09/25 | 60,000 | 61,000 | 60,000 | 60,000 | 21 |
| 2009/09/24 | 58,500 | 59,000 | 58,500 | 58,500 | 13 |
| 2009/09/17 | 59,500 | 60,000 | 58,000 | 58,000 | 31 |
| 2009/09/16 | 60,600 | 62,000 | 60,000 | 60,000 | 11 |
| 2009/09/15 | 62,500 | 62,500 | 60,100 | 61,600 | 7 |
| 2009/09/14 | 59,500 | 61,500 | 59,500 | 61,500 | 12 |
| 2009/09/11 | 62,000 | 62,000 | 61,000 | 62,000 | 26 |
| 2009/09/10 | 61,700 | 61,700 | 60,700 | 61,000 | 4 |
| 2009/09/09 | 59,800 | 60,900 | 59,800 | 60,900 | 5 |
| 2009/09/08 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2009/09/07 | 59,000 | 62,000 | 58,500 | 62,000 | 19 |
| 2009/09/04 | 61,500 | 61,500 | 60,500 | 60,500 | 2 |
| 2009/09/03 | 61,000 | 62,000 | 60,200 | 61,200 | 4 |
| 2009/09/02 | 60,000 | 62,000 | 57,500 | 62,000 | 38 |
| 2009/09/01 | 58,000 | 60,500 | 58,000 | 60,500 | 14 |
| 2009/08/31 | 62,500 | 62,500 | 57,000 | 58,000 | 32 |
| 2009/08/28 | 63,000 | 63,000 | 60,500 | 60,500 | 12 |
| 2009/08/27 | 63,000 | 63,000 | 62,000 | 62,000 | 3 |
| 2009/08/26 | 62,500 | 62,500 | 60,300 | 61,800 | 17 |
| 2009/08/25 | 60,500 | 62,000 | 60,500 | 62,000 | 12 |
| 2009/08/24 | 61,500 | 61,500 | 58,700 | 59,700 | 10 |
| 2009/08/21 | 59,000 | 61,000 | 57,800 | 60,000 | 56 |
| 2009/08/20 | 59,800 | 63,000 | 58,800 | 63,000 | 18 |
| 2009/08/19 | 62,000 | 62,000 | 60,000 | 60,800 | 6 |
| 2009/08/18 | 60,500 | 61,500 | 60,500 | 61,500 | 14 |
| 2009/08/17 | 62,000 | 62,500 | 60,500 | 61,500 | 164 |
| 2009/08/14 | 66,100 | 66,100 | 63,300 | 65,500 | 379 |
| 2009/08/13 | 61,100 | 61,100 | 61,100 | 61,100 | 97 |
| 2009/08/12 | 53,000 | 57,500 | 53,000 | 56,100 | 121 |
| 2009/08/11 | 51,000 | 54,400 | 51,000 | 52,500 | 39 |
| 2009/08/10 | 52,000 | 52,000 | 52,000 | 52,000 | 6 |
| 2009/08/07 | 51,000 | 51,900 | 50,500 | 51,900 | 29 |
| 2009/08/06 | 51,500 | 51,500 | 50,500 | 51,500 | 48 |
| 2009/08/05 | 51,500 | 53,000 | 51,500 | 52,500 | 31 |
| 2009/08/04 | 53,100 | 54,000 | 52,500 | 52,700 | 17 |
| 2009/08/03 | 54,900 | 54,900 | 53,600 | 54,500 | 20 |
| 2009/07/31 | 52,000 | 55,800 | 51,500 | 55,400 | 133 |
| 2009/07/30 | 53,500 | 53,500 | 48,500 | 53,000 | 135 |
| 2009/07/29 | 51,700 | 53,200 | 46,700 | 53,000 | 503 |
| 2009/07/28 | 54,200 | 54,200 | 51,000 | 51,700 | 190 |
| 2009/07/27 | 56,000 | 56,500 | 54,100 | 55,000 | 102 |
| 2009/07/24 | 54,000 | 57,000 | 52,200 | 57,000 | 281 |
| 2009/07/23 | 49,100 | 57,000 | 49,100 | 57,000 | 728 |
| 2009/07/22 | 54,000 | 54,000 | 54,000 | 54,000 | 10 |
| 2009/07/21 | 65,000 | 65,000 | 59,000 | 59,000 | 87 |
| 2009/07/17 | 65,400 | 65,400 | 61,500 | 64,000 | 25 |
| 2009/07/16 | 66,800 | 66,800 | 63,900 | 64,400 | 4 |
| 2009/07/15 | 67,300 | 67,300 | 64,300 | 65,300 | 7 |
| 2009/07/14 | 69,700 | 69,700 | 64,400 | 66,400 | 25 |
| 2009/07/13 | 69,200 | 69,200 | 64,100 | 68,700 | 24 |
| 2009/07/10 | 66,200 | 72,000 | 65,100 | 70,600 | 44 |
| 2009/07/09 | 73,000 | 73,000 | 68,800 | 70,700 | 10 |
| 2009/07/08 | 73,000 | 76,000 | 70,000 | 71,000 | 17 |
| 2009/07/07 | 76,000 | 77,000 | 73,000 | 75,000 | 25 |
| 2009/07/06 | 79,300 | 79,300 | 76,000 | 76,000 | 10 |
| 2009/07/03 | 78,800 | 80,000 | 77,700 | 79,400 | 15 |
| 2009/07/02 | 80,000 | 81,000 | 78,800 | 78,800 | 6 |
| 2009/07/01 | 80,800 | 82,300 | 80,800 | 82,300 | 4 |
| 2009/06/30 | 80,900 | 82,400 | 80,900 | 82,400 | 3 |
| 2009/06/29 | 84,800 | 84,800 | 79,000 | 79,000 | 57 |
| 2009/06/26 | 75,400 | 83,000 | 75,400 | 83,000 | 58 |
| 2009/06/25 | 78,800 | 78,800 | 77,700 | 78,300 | 4 |
| 2009/06/24 | 78,000 | 78,000 | 75,000 | 77,900 | 260 |
| 2009/06/23 | 79,900 | 79,900 | 73,800 | 78,000 | 55 |
| 2009/06/22 | 79,800 | 81,000 | 78,100 | 78,100 | 13 |
| 2009/06/19 | 82,300 | 82,300 | 78,800 | 79,800 | 10 |
| 2009/06/18 | 82,000 | 82,000 | 82,000 | 82,000 | 5 |
| 2009/06/17 | 81,500 | 81,500 | 78,000 | 81,100 | 26 |
| 2009/06/16 | 79,600 | 82,000 | 79,000 | 81,500 | 25 |
| 2009/06/15 | 81,400 | 82,400 | 79,500 | 81,600 | 53 |
| 2009/06/12 | 86,500 | 86,500 | 79,500 | 83,400 | 14 |
| 2009/06/11 | 85,000 | 87,000 | 84,500 | 84,500 | 5 |
| 2009/06/10 | 79,400 | 84,900 | 79,400 | 82,600 | 39 |
| 2009/06/09 | 80,300 | 80,300 | 77,600 | 79,500 | 6 |
| 2009/06/08 | 75,600 | 79,300 | 75,600 | 79,300 | 34 |
| 2009/06/05 | 76,900 | 79,900 | 75,600 | 77,000 | 20 |
| 2009/06/04 | 79,100 | 81,400 | 75,500 | 79,900 | 54 |
| 2009/06/03 | 81,300 | 81,400 | 80,300 | 81,400 | 14 |
| 2009/06/02 | 79,000 | 83,700 | 79,000 | 81,300 | 328 |
| 2009/06/01 | 85,800 | 85,800 | 79,000 | 79,000 | 21 |
| 2009/05/29 | 81,100 | 85,800 | 81,100 | 84,800 | 9 |
| 2009/05/28 | 89,800 | 89,800 | 82,000 | 83,000 | 49 |
| 2009/05/27 | 90,000 | 93,000 | 89,000 | 89,900 | 18 |
| 2009/05/26 | 86,900 | 90,000 | 86,900 | 88,000 | 35 |
| 2009/05/25 | 86,000 | 87,000 | 79,200 | 86,900 | 140 |
| 2009/05/22 | 95,700 | 99,000 | 86,000 | 87,000 | 119 |
| 2009/05/21 | 94,000 | 94,700 | 90,100 | 94,700 | 453 |
| 2009/05/20 | 84,700 | 84,700 | 84,700 | 84,700 | 72 |
| 2009/05/19 | 69,700 | 74,700 | 69,700 | 74,700 | 272 |
| 2009/05/18 | 68,000 | 73,400 | 68,000 | 69,700 | 40 |
| 2009/05/15 | 59,500 | 68,500 | 59,500 | 68,400 | 44 |
| 2009/05/14 | 63,500 | 63,500 | 63,500 | 63,500 | 104 |
| 2009/05/13 | 60,900 | 63,500 | 60,000 | 63,500 | 14 |
| 2009/05/12 | 63,900 | 63,900 | 63,900 | 63,900 | 11 |
| 2009/05/11 | 64,400 | 64,400 | 64,400 | 64,400 | 1 |
| 2009/05/08 | 63,900 | 63,900 | 63,900 | 63,900 | 1 |
| 2009/05/07 | 63,500 | 64,500 | 63,500 | 64,500 | 20 |
| 2009/05/01 | 62,000 | 64,000 | 61,000 | 61,500 | 13 |
| 2009/04/30 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2009/04/28 | 65,000 | 67,000 | 65,000 | 67,000 | 4 |
| 2009/04/27 | 61,500 | 65,000 | 61,500 | 65,000 | 26 |
| 2009/04/24 | 62,000 | 67,000 | 61,000 | 67,000 | 20 |
| 2009/04/23 | 63,000 | 63,000 | 61,500 | 61,500 | 2 |
| 2009/04/22 | 61,000 | 62,900 | 61,000 | 62,900 | 23 |
| 2009/04/21 | 61,700 | 62,000 | 57,600 | 61,000 | 15 |
| 2009/04/20 | 61,000 | 64,500 | 61,000 | 62,200 | 14 |
| 2009/04/17 | 60,000 | 61,000 | 60,000 | 61,000 | 4 |
| 2009/04/16 | 58,000 | 62,000 | 58,000 | 62,000 | 55 |
| 2009/04/15 | 61,000 | 61,000 | 61,000 | 61,000 | 2 |
| 2009/04/14 | 59,300 | 63,700 | 59,300 | 61,500 | 23 |
| 2009/04/13 | 56,700 | 59,000 | 56,700 | 59,000 | 27 |
| 2009/04/10 | 64,900 | 68,000 | 59,500 | 59,500 | 44 |
| 2009/04/09 | 69,000 | 69,000 | 64,000 | 64,000 | 37 |
| 2009/04/08 | 66,000 | 69,500 | 64,000 | 69,000 | 53 |
| 2009/04/07 | 76,000 | 77,900 | 74,000 | 74,000 | 13 |
| 2009/04/06 | 78,000 | 78,000 | 73,000 | 75,000 | 16 |
| 2009/04/03 | 71,500 | 75,000 | 70,000 | 73,000 | 71 |
| 2009/04/02 | 66,400 | 71,500 | 66,400 | 71,000 | 352 |
| 2009/04/01 | 66,000 | 66,500 | 65,500 | 66,500 | 4 |
| 2009/03/31 | 66,500 | 66,500 | 62,000 | 65,000 | 26 |
| 2009/03/30 | 64,000 | 67,000 | 64,000 | 67,000 | 31 |
| 2009/03/27 | 59,500 | 62,000 | 59,500 | 62,000 | 27 |
| 2009/03/26 | 57,500 | 62,000 | 57,000 | 62,000 | 92 |
| 2009/03/25 | 51,900 | 57,000 | 51,900 | 57,000 | 86 |
| 2009/03/24 | 51,500 | 52,000 | 51,000 | 52,000 | 12 |
| 2009/03/23 | 46,000 | 50,000 | 46,000 | 50,000 | 19 |
| 2009/03/19 | 48,000 | 49,800 | 46,000 | 49,600 | 111 |
| 2009/03/18 | 40,500 | 47,200 | 40,500 | 47,200 | 35 |
| 2009/03/17 | 44,500 | 44,500 | 44,500 | 44,500 | 7 |
| 2009/03/16 | 48,500 | 48,500 | 46,100 | 48,500 | 229 |
| 2009/03/13 | 44,500 | 44,500 | 44,500 | 44,500 | 139 |
| 2009/03/12 | 40,500 | 40,500 | 40,000 | 40,500 | 231 |
| 2009/03/11 | 33,600 | 36,500 | 33,600 | 36,500 | 34 |
| 2009/03/10 | 32,700 | 32,700 | 32,000 | 32,500 | 13 |
| 2009/03/09 | 32,300 | 32,300 | 30,300 | 31,900 | 5 |
| 2009/03/06 | 32,700 | 32,700 | 30,700 | 32,300 | 5 |
| 2009/03/05 | 31,200 | 32,700 | 31,200 | 32,700 | 3 |
| 2009/03/04 | 33,000 | 33,000 | 30,000 | 31,200 | 34 |
| 2009/03/03 | 32,500 | 32,500 | 32,500 | 32,500 | 4 |
| 2009/03/02 | 32,700 | 32,700 | 32,700 | 32,700 | 1 |
| 2009/02/27 | 31,000 | 31,950 | 31,000 | 31,950 | 8 |
| 2009/02/26 | 31,000 | 31,000 | 31,000 | 31,000 | 8 |
| 2009/02/25 | 30,400 | 30,400 | 30,400 | 30,400 | 5 |
| 2009/02/24 | 29,100 | 29,100 | 29,100 | 29,100 | 2 |
| 2009/02/23 | 29,500 | 29,500 | 28,000 | 29,100 | 6 |
| 2009/02/20 | 29,800 | 29,800 | 28,000 | 29,200 | 4 |
| 2009/02/19 | 28,900 | 28,900 | 28,900 | 28,900 | 1 |
| 2009/02/18 | 28,100 | 29,200 | 28,000 | 29,200 | 17 |
| 2009/02/17 | 25,450 | 27,800 | 25,450 | 27,800 | 46 |
| 2009/02/16 | 24,800 | 24,800 | 24,800 | 24,800 | 8 |
| 2009/02/13 | 24,800 | 24,800 | 24,800 | 24,800 | 1 |
| 2009/02/12 | 24,200 | 24,200 | 24,200 | 24,200 | 1 |
| 2009/02/10 | 23,300 | 23,300 | 23,000 | 23,300 | 15 |
| 2009/02/09 | 24,200 | 24,500 | 23,000 | 23,000 | 34 |
| 2009/02/06 | 26,000 | 26,300 | 26,000 | 26,000 | 10 |
| 2009/02/05 | 26,300 | 26,300 | 26,300 | 26,300 | 1 |
| 2009/02/04 | 26,500 | 26,500 | 26,500 | 26,500 | 1 |
| 2009/02/03 | 24,900 | 25,900 | 24,000 | 25,900 | 6 |
| 2009/02/02 | 24,800 | 24,900 | 23,810 | 24,000 | 42 |
| 2009/01/30 | 25,500 | 25,500 | 25,500 | 25,500 | 1 |
| 2009/01/29 | 24,310 | 25,000 | 24,300 | 24,300 | 8 |
| 2009/01/28 | 26,010 | 26,010 | 24,300 | 24,300 | 10 |
| 2009/01/27 | 25,610 | 27,110 | 24,000 | 26,000 | 27 |
| 2009/01/26 | 25,900 | 25,900 | 25,600 | 25,600 | 3 |
| 2009/01/23 | 24,600 | 26,100 | 24,600 | 26,100 | 62 |
| 2009/01/22 | 24,000 | 27,600 | 24,000 | 27,600 | 63 |
| 2009/01/21 | 25,900 | 27,000 | 25,600 | 27,000 | 30 |
| 2009/01/20 | 27,810 | 29,500 | 27,200 | 29,500 | 48 |
| 2009/01/19 | 29,100 | 30,000 | 28,700 | 29,610 | 28 |
| 2009/01/16 | 32,900 | 32,900 | 30,100 | 30,100 | 17 |
| 2009/01/15 | 31,400 | 32,900 | 31,400 | 32,900 | 6 |
| 2009/01/14 | 30,500 | 32,600 | 30,500 | 32,600 | 10 |
| 2009/01/13 | 32,900 | 32,900 | 32,900 | 32,900 | 2 |
| 2009/01/09 | 33,000 | 33,000 | 32,200 | 32,900 | 35 |
| 2009/01/08 | 32,550 | 33,000 | 32,550 | 33,000 | 3 |
| 2009/01/06 | 30,300 | 32,950 | 30,250 | 32,950 | 44 |