3150 (株)グリムスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	757	766	757	764	2,500	127.33
2014-12-29	757	774	743	757	4,700	126.17
2014-12-26	724	748	724	742	3,700	123.67
2014-12-25	751	751	722	723	20,000	120.50
2014-12-24	778	785	753	753	12,300	125.50
2014-12-22	769	793	755	786	17,800	131
2014-12-19	745	770	737	763	7,500	127.17
2014-12-18	737	750	735	736	11,600	122.67
2014-12-17	733	753	733	736	9,800	122.67
2014-12-16	761	761	730	732	14,400	122
2014-12-15	761	780	750	762	16,700	127
2014-12-12	801	803	797	799	6,400	133.17
2014-12-11	800	804	791	804	10,200	134
2014-12-10	805	805	801	804	5,500	134
2014-12-09	811	816	805	805	8,100	134.17
2014-12-08	819	830	814	817	4,700	136.17
2014-12-05	825	825	811	818	9,500	136.33
2014-12-04	826	828	811	814	9,100	135.67
2014-12-03	849	849	827	827	6,900	137.83
2014-12-02	846	856	830	849	10,900	141.50
2014-12-01	860	860	846	850	4,400	141.67
2014-11-28	865	865	843	865	7,700	144.17
2014-11-27	874	874	833	861	4,700	143.50
2014-11-26	868	874	855	874	12,000	145.67
2014-11-25	845	878	822	855	20,100	142.50
2014-11-21	824	824	800	807	9,300	134.50
2014-11-20	816	819	806	813	2,700	135.50
2014-11-19	820	827	818	827	3,500	137.83
2014-11-18	803	825	803	811	4,900	135.17
2014-11-17	821	823	800	806	10,100	134.33
2014-11-14	822	849	821	827	16,900	137.83
2014-11-13	890	890	830	830	26,600	138.33
2014-11-12	881	908	870	885	18,900	147.50
2014-11-11	862	878	856	875	11,000	145.83
2014-11-10	849	869	823	866	27,500	144.33
2014-11-07	934	944	867	909	91,500	151.50
2014-11-06	811	952	811	952	28,100	158.67
2014-11-05	795	810	790	802	12,900	133.67
2014-11-04	772	819	736	803	40,200	133.83
2014-10-31	775	775	704	735	66,300	122.50
2014-10-30	814	817	773	776	20,400	129.33
2014-10-29	820	827	810	823	4,100	137.17
2014-10-28	813	822	813	819	4,500	136.50
2014-10-27	840	840	810	812	5,400	135.33
2014-10-24	841	843	807	810	21,600	135
2014-10-23	850	868	840	840	7,400	140
2014-10-22	840	875	839	852	13,100	142
2014-10-21	850	850	821	825	5,700	137.50
2014-10-20	839	840	830	835	5,300	139.17
2014-10-17	831	845	816	824	9,800	137.33
2014-10-16	815	838	815	821	24,400	136.83
2014-10-15	820	894	820	860	17,900	143.33
2014-10-14	845	845	806	815	12,400	135.83
2014-10-10	852	867	850	867	18,200	144.50
2014-10-09	918	1,023	885	886	101,500	147.67
2014-10-08	866	886	866	873	4,700	145.50
2014-10-07	914	914	880	881	22,300	146.83
2014-10-06	937	940	905	905	44,100	150.83
2014-10-03	845	975	845	975	92,300	162.50
2014-10-02	835	859	800	825	48,600	137.50
2014-10-01	1,012	1,012	850	889	61,100	148.17
2014-09-30	1,020	1,022	1,012	1,012	4,400	168.67
2014-09-29	1,043	1,049	1,024	1,024	7,500	170.67
2014-09-26	1,046	1,046	1,030	1,043	4,100	173.83
2014-09-25	1,043	1,043	1,028	1,030	6,100	171.67
2014-09-24	1,054	1,054	1,031	1,043	7,100	173.83
2014-09-22	1,058	1,058	1,015	1,030	14,800	171.67
2014-09-19	1,073	1,073	1,056	1,060	4,500	176.67
2014-09-18	1,064	1,066	1,058	1,058	4,100	176.33
2014-09-17	1,087	1,090	1,056	1,060	10,000	176.67
2014-09-16	1,058	1,090	1,057	1,058	7,300	176.33
2014-09-12	1,062	1,073	1,046	1,046	6,000	174.33
2014-09-11	1,065	1,065	1,030	1,040	6,900	173.33
2014-09-10	1,050	1,060	1,050	1,055	3,100	175.83
2014-09-09	1,075	1,075	1,055	1,062	3,400	177
2014-09-08	1,077	1,100	1,060	1,075	8,300	179.17
2014-09-05	1,085	1,124	1,075	1,076	14,000	179.33
2014-09-04	1,122	1,122	1,081	1,085	22,700	180.83
2014-09-03	1,016	1,080	1,016	1,070	22,800	178.33
2014-09-02	1,023	1,030	1,014	1,014	7,300	169
2014-09-01	1,032	1,032	1,016	1,016	6,300	169.33
2014-08-29	1,023	1,026	1,018	1,020	3,800	170
2014-08-28	1,050	1,050	1,025	1,025	6,500	170.83
2014-08-27	1,023	1,039	1,023	1,035	3,500	172.50
2014-08-26	1,036	1,036	1,022	1,034	12,000	172.33
2014-08-25	1,021	1,038	1,014	1,032	10,400	172
2014-08-22	1,046	1,046	1,030	1,030	5,900	171.67
2014-08-21	1,050	1,050	1,030	1,046	9,100	174.33
2014-08-20	1,056	1,064	1,040	1,053	14,700	175.50
2014-08-19	1,076	1,078	1,041	1,050	13,800	175
2014-08-18	1,041	1,060	1,041	1,046	8,500	174.33
2014-08-15	1,042	1,064	1,031	1,056	11,600	176
2014-08-14	1,055	1,065	1,021	1,042	23,200	173.67
2014-08-13	1,025	1,215	1,000	1,055	88,400	175.83
2014-08-12	1,018	1,078	1,013	1,013	10,200	168.83
2014-08-11	995	1,080	970	1,018	20,100	169.67
2014-08-08	1,003	1,011	952	970	29,000	161.67
2014-08-07	1,019	1,045	1,000	1,011	13,800	168.50
2014-08-06	1,076	1,076	1,011	1,032	13,600	172
2014-08-05	1,110	1,110	1,077	1,077	15,700	179.50
2014-08-04	1,120	1,130	1,101	1,117	9,900	186.17
2014-08-01	1,100	1,119	1,086	1,112	11,700	185.33
2014-07-31	1,139	1,140	1,112	1,114	14,600	185.67
2014-07-30	1,127	1,145	1,101	1,120	22,900	186.67
2014-07-29	1,127	1,137	1,114	1,121	9,300	186.83
2014-07-28	1,165	1,180	1,125	1,127	16,700	187.83
2014-07-25	1,140	1,168	1,119	1,165	22,500	194.17
2014-07-24	1,181	1,185	1,120	1,120	21,900	186.67
2014-07-23	1,139	1,139	1,111	1,122	10,700	187
2014-07-22	1,069	1,165	1,069	1,127	48,200	187.83
2014-07-18	1,056	1,100	1,055	1,078	15,700	179.67
2014-07-17	1,135	1,140	1,085	1,091	30,000	181.83
2014-07-16	1,151	1,164	1,132	1,148	14,500	191.33
2014-07-15	1,190	1,195	1,160	1,164	13,500	194
2014-07-14	1,195	1,210	1,168	1,174	13,200	195.67
2014-07-11	1,102	1,151	1,102	1,134	15,900	189
2014-07-10	1,195	1,217	1,130	1,130	28,800	188.33
2014-07-09	1,226	1,250	1,187	1,201	26,700	200.17
2014-07-08	1,270	1,270	1,221	1,251	11,800	208.50
2014-07-07	1,220	1,320	1,220	1,271	52,100	211.83
2014-07-04	1,277	1,278	1,235	1,240	15,800	206.67
2014-07-03	1,300	1,300	1,260	1,262	11,400	210.33
2014-07-02	1,320	1,328	1,280	1,291	35,700	215.17
2014-07-01	1,276	1,318	1,265	1,314	49,000	219
2014-06-30	1,230	1,285	1,225	1,276	33,900	212.67
2014-06-27	1,248	1,248	1,181	1,202	36,300	200.33
2014-06-26	1,290	1,290	1,230	1,249	25,100	208.17
2014-06-25	1,282	1,329	1,240	1,260	47,100	210
2014-06-24	1,284	1,350	1,263	1,310	59,400	218.33
2014-06-23	1,320	1,349	1,312	1,314	25,600	219
2014-06-20	1,385	1,394	1,310	1,333	62,000	222.17
2014-06-19	1,433	1,460	1,381	1,400	110,900	233.33
2014-06-18	1,483	1,580	1,432	1,463	327,500	243.83
2014-06-17	1,415	1,465	1,350	1,423	86,600	237.17
2014-06-16	1,439	1,510	1,400	1,406	108,800	234.33
2014-06-13	1,440	1,590	1,426	1,466	238,400	244.33
2014-06-12	1,606	1,655	1,423	1,470	929,800	245
2014-06-11	1,100	1,376	1,100	1,376	554,700	229.33
2014-06-10	1,157	1,163	1,063	1,076	55,700	179.33
2014-06-09	1,110	1,167	1,106	1,160	98,100	193.33
2014-06-06	1,042	1,091	1,036	1,091	58,400	181.83
2014-06-05	1,050	1,050	1,018	1,025	17,200	170.83
2014-06-04	1,051	1,057	1,016	1,046	22,900	174.33
2014-06-03	1,031	1,050	1,026	1,048	14,500	174.67
2014-06-02	1,020	1,058	1,006	1,037	37,400	172.83
2014-05-30	1,032	1,050	1,000	1,019	31,900	169.83
2014-05-29	1,075	1,100	1,025	1,045	65,900	174.17
2014-05-28	935	1,050	935	1,029	79,700	171.50
2014-05-27	960	1,028	928	928	40,500	154.67
2014-05-26	919	984	900	959	39,800	159.83
2014-05-23	870	898	869	893	17,300	148.83
2014-05-22	875	910	861	869	45,200	144.83
2014-05-21	800	959	780	845	114,900	140.83
2014-05-20	837	837	803	810	23,900	135
2014-05-19	875	875	804	822	20,300	137
2014-05-16	922	922	875	883	25,500	147.17
2014-05-15	937	940	911	922	12,800	153.67
2014-05-14	955	960	935	937	17,400	156.17
2014-05-13	1,013	1,013	909	964	65,000	160.67
2014-05-12	1,021	1,070	991	1,043	46,600	173.83
2014-05-09	948	1,075	935	1,027	79,700	171.17
2014-05-08	935	950	931	939	12,000	156.50
2014-05-07	954	959	930	938	7,400	156.33
2014-05-02	929	968	925	946	13,400	157.67
2014-05-01	901	942	901	922	7,300	153.67
2014-04-30	950	960	901	901	22,000	150.17
2014-04-28	984	993	926	931	21,900	155.17
2014-04-25	995	1,007	965	999	8,900	166.50
2014-04-24	1,023	1,023	990	1,006	3,400	167.67
2014-04-23	1,000	1,029	985	1,000	4,600	166.67
2014-04-22	1,045	1,045	1,000	1,000	3,800	166.67
2014-04-21	1,040	1,062	1,020	1,026	7,500	171
2014-04-18	1,075	1,075	1,008	1,033	12,800	172.17
2014-04-17	1,049	1,110	1,025	1,045	14,400	174.17
2014-04-16	1,000	1,030	997	1,021	8,000	170.17
2014-04-15	1,015	1,097	997	1,010	51,600	168.33
2014-04-14	925	971	925	959	7,100	159.83
2014-04-11	940	985	930	951	14,800	158.50
2014-04-10	1,015	1,036	990	991	15,200	165.17
2014-04-09	1,041	1,060	1,009	1,009	13,800	168.17
2014-04-08	1,000	1,075	985	1,075	23,500	179.17
2014-04-07	1,051	1,051	1,022	1,023	7,300	170.50
2014-04-04	1,065	1,067	1,051	1,051	10,100	175.17
2014-04-03	1,129	1,129	1,060	1,065	19,000	177.50
2014-04-02	1,040	1,170	1,037	1,084	71,400	180.67
2014-04-01	1,104	1,158	1,044	1,044	54,900	174
2014-03-31	984	1,134	984	1,134	57,900	189
2014-03-28	954	1,007	948	984	9,100	164
2014-03-27	944	954	887	954	25,300	159
2014-03-26	1,004	1,004	960	960	21,400	160
2014-03-25	980	999	927	929	20,500	154.83
2014-03-24	1,000	1,016	965	1,004	13,900	167.33
2014-03-20	1,059	1,059	980	1,000	51,800	166.67
2014-03-19	1,122	1,150	1,062	1,062	36,200	177
2014-03-18	1,100	1,135	1,062	1,119	43,600	186.50
2014-03-17	1,103	1,120	1,040	1,053	35,800	175.50
2014-03-14	1,130	1,146	1,108	1,115	40,000	185.83
2014-03-13	1,212	1,227	1,171	1,181	51,800	196.83
2014-03-12	1,233	1,271	1,211	1,212	52,300	202
2014-03-11	1,245	1,349	1,240	1,268	131,700	211.33
2014-03-10	1,246	1,256	1,210	1,218	34,100	203
2014-03-07	1,238	1,277	1,227	1,229	47,300	204.83
2014-03-06	1,255	1,257	1,220	1,222	35,900	203.67
2014-03-05	1,262	1,285	1,223	1,225	115,400	204.17
2014-03-04	1,206	1,312	1,206	1,232	60,600	205.33
2014-03-03	1,238	1,339	1,180	1,244	95,900	207.33
2014-02-28	1,296	1,377	1,270	1,280	69,800	213.33
2014-02-27	1,353	1,516	1,270	1,318	290,600	219.67
2014-02-26	1,444	1,550	1,326	1,413	516,300	235.50
2014-02-25	1,267	1,414	1,257	1,414	733,400	235.67
2014-02-24	1,118	1,135	1,088	1,114	25,200	185.67
2014-02-21	1,115	1,203	1,102	1,110	57,900	185
2014-02-20	1,130	1,165	1,101	1,102	30,300	183.67
2014-02-19	1,155	1,155	1,126	1,136	40,000	189.33
2014-02-18	1,146	1,170	1,110	1,169	39,600	194.83
2014-02-17	1,165	1,195	1,103	1,157	39,300	192.83
2014-02-14	1,221	1,234	1,100	1,225	58,200	204.17
2014-02-13	1,250	1,250	1,201	1,221	57,500	203.50
2014-02-12	1,370	1,435	1,271	1,300	328,500	216.67
2014-02-10	1,260	1,359	1,209	1,250	238,300	208.33
2014-02-07	1,320	1,437	1,293	1,350	418,500	225
2014-02-06	1,134	1,247	1,126	1,180	121,000	196.67
2014-02-05	1,220	1,273	1,028	1,104	158,100	184
2014-02-04	1,044	1,345	1,010	1,160	368,400	193.33
2014-02-03	1,233	1,255	1,055	1,055	75,500	175.83
2014-01-31	1,323	1,442	1,224	1,282	208,500	213.67
2014-01-30	1,369	1,369	1,268	1,281	148,000	213.50
2014-01-29	1,450	1,531	1,410	1,423	118,600	237.17
2014-01-28	1,455	1,610	1,391	1,430	339,000	238.33
2014-01-27	1,500	1,519	1,387	1,403	208,900	233.83
2014-01-24	1,558	1,748	1,543	1,584	761,800	264
2014-01-23	1,780	1,829	1,533	1,590	716,200	265
2014-01-22	1,951	2,026	1,830	1,891	1,019,300	315.17
2014-01-21	1,860	2,100	1,777	2,040	1,940,600	340
2014-01-20	1,630	1,700	1,570	1,700	1,040,000	283.33
2014-01-17	1,170	1,400	1,148	1,400	1,991,900	233.33
2014-01-16	1,339	1,340	1,053	1,100	1,214,300	183.33
2014-01-15	890	1,040	875	1,040	402,700	173.33
2014-01-14	810	928	786	890	160,200	148.33
2014-01-10	863	863	830	836	35,000	139.33
2014-01-09	869	881	853	864	48,300	144
2014-01-08	867	903	839	903	58,700	150.50
2014-01-07	908	908	855	859	66,500	143.17
2014-01-06	990	990	917	920	101,500	153.33

分割・併合履歴： [2020-08-28]1株→2株 [2018-07-27]1株→2株 [2017-09-27]1株→1.5株 [2013-12-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3150 (株)グリムス の時系列データ [2014年度]

3150 (株)グリムスの時系列データ [2014年度]