3150 (株)グリムス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,130 | 1,130 | 1,062 | 1,091 | 30,900 | 181.83 |
| 2015-12-29 | 1,053 | 1,190 | 1,036 | 1,100 | 97,000 | 183.33 |
| 2015-12-28 | 930 | 1,065 | 930 | 1,065 | 68,300 | 177.50 |
| 2015-12-25 | 940 | 959 | 892 | 915 | 51,900 | 152.50 |
| 2015-12-24 | 1,015 | 1,016 | 929 | 970 | 51,700 | 161.67 |
| 2015-12-22 | 1,055 | 1,055 | 1,005 | 1,015 | 39,200 | 169.17 |
| 2015-12-21 | 1,018 | 1,075 | 1,010 | 1,042 | 35,900 | 173.67 |
| 2015-12-18 | 1,000 | 1,071 | 985 | 1,018 | 21,400 | 169.67 |
| 2015-12-17 | 1,010 | 1,039 | 975 | 1,011 | 27,000 | 168.50 |
| 2015-12-16 | 1,003 | 1,007 | 981 | 1,001 | 21,000 | 166.83 |
| 2015-12-15 | 1,070 | 1,070 | 984 | 1,003 | 30,600 | 167.17 |
| 2015-12-14 | 1,030 | 1,049 | 1,017 | 1,040 | 35,100 | 173.33 |
| 2015-12-11 | 1,013 | 1,100 | 1,012 | 1,075 | 46,800 | 179.17 |
| 2015-12-10 | 1,013 | 1,092 | 1,013 | 1,027 | 94,500 | 171.17 |
| 2015-12-09 | 1,018 | 1,023 | 974 | 998 | 52,900 | 166.33 |
| 2015-12-08 | 1,065 | 1,065 | 990 | 1,009 | 41,800 | 168.17 |
| 2015-12-07 | 1,080 | 1,118 | 1,039 | 1,065 | 76,400 | 177.50 |
| 2015-12-04 | 1,050 | 1,120 | 1,020 | 1,079 | 101,500 | 179.83 |
| 2015-12-03 | 1,131 | 1,175 | 1,060 | 1,095 | 124,800 | 182.50 |
| 2015-12-02 | 1,290 | 1,325 | 1,101 | 1,125 | 716,500 | 187.50 |
| 2015-12-01 | 940 | 1,080 | 937 | 1,080 | 320,200 | 180 |
| 2015-11-30 | 920 | 947 | 905 | 930 | 37,200 | 155 |
| 2015-11-27 | 925 | 953 | 888 | 890 | 40,400 | 148.33 |
| 2015-11-26 | 859 | 928 | 859 | 912 | 61,000 | 152 |
| 2015-11-25 | 830 | 867 | 830 | 853 | 19,300 | 142.17 |
| 2015-11-24 | 870 | 886 | 843 | 843 | 41,700 | 140.50 |
| 2015-11-20 | 815 | 829 | 810 | 823 | 11,900 | 137.17 |
| 2015-11-19 | 819 | 834 | 810 | 814 | 24,300 | 135.67 |
| 2015-11-18 | 802 | 906 | 800 | 804 | 91,300 | 134 |
| 2015-11-17 | 815 | 829 | 780 | 782 | 55,900 | 130.33 |
| 2015-11-16 | 826 | 833 | 800 | 811 | 83,500 | 135.17 |
| 2015-11-13 | 825 | 936 | 801 | 856 | 594,900 | 142.67 |
| 2015-11-12 | 786 | 786 | 786 | 786 | 7,000 | 131 |
| 2015-11-11 | 684 | 688 | 678 | 686 | 2,000 | 114.33 |
| 2015-11-10 | 681 | 685 | 660 | 685 | 7,300 | 114.17 |
| 2015-11-09 | 687 | 688 | 670 | 673 | 3,900 | 112.17 |
| 2015-11-06 | 698 | 698 | 682 | 684 | 7,200 | 114 |
| 2015-11-05 | 679 | 698 | 676 | 698 | 1,600 | 116.33 |
| 2015-11-04 | 680 | 680 | 671 | 672 | 1,900 | 112 |
| 2015-11-02 | 709 | 709 | 665 | 683 | 3,500 | 113.83 |
| 2015-10-30 | 700 | 701 | 690 | 690 | 6,700 | 115 |
| 2015-10-29 | 718 | 718 | 703 | 703 | 700 | 117.17 |
| 2015-10-28 | 707 | 707 | 705 | 705 | 1,200 | 117.50 |
| 2015-10-27 | 700 | 707 | 697 | 707 | 800 | 117.83 |
| 2015-10-26 | 733 | 735 | 697 | 697 | 7,900 | 116.17 |
| 2015-10-23 | 685 | 699 | 685 | 697 | 5,500 | 116.17 |
| 2015-10-22 | 685 | 685 | 669 | 678 | 1,700 | 113 |
| 2015-10-21 | 679 | 679 | 662 | 678 | 5,200 | 113 |
| 2015-10-20 | 701 | 716 | 661 | 679 | 10,700 | 113.17 |
| 2015-10-19 | 717 | 739 | 693 | 700 | 8,300 | 116.67 |
| 2015-10-16 | 678 | 735 | 668 | 717 | 23,200 | 119.50 |
| 2015-10-15 | 658 | 690 | 645 | 658 | 12,000 | 109.67 |
| 2015-10-14 | 670 | 744 | 665 | 674 | 41,100 | 112.33 |
| 2015-10-13 | 652 | 653 | 652 | 653 | 2,400 | 108.83 |
| 2015-10-09 | 643 | 644 | 643 | 644 | 600 | 107.33 |
| 2015-10-08 | 634 | 640 | 634 | 640 | 1,400 | 106.67 |
| 2015-10-07 | 632 | 639 | 632 | 639 | 1,400 | 106.50 |
| 2015-10-06 | 652 | 652 | 630 | 630 | 13,700 | 105 |
| 2015-10-05 | 640 | 650 | 638 | 638 | 1,200 | 106.33 |
| 2015-10-02 | 638 | 639 | 624 | 624 | 900 | 104 |
| 2015-10-01 | 625 | 627 | 625 | 627 | 900 | 104.50 |
| 2015-09-30 | 630 | 630 | 622 | 622 | 1,100 | 103.67 |
| 2015-09-29 | 650 | 650 | 633 | 647 | 2,800 | 107.83 |
| 2015-09-28 | 650 | 650 | 649 | 650 | 2,000 | 108.33 |
| 2015-09-25 | 630 | 631 | 630 | 630 | 900 | 105 |
| 2015-09-24 | 630 | 631 | 628 | 628 | 1,800 | 104.67 |
| 2015-09-18 | 620 | 630 | 620 | 630 | 8,200 | 105 |
| 2015-09-17 | 648 | 660 | 645 | 650 | 2,900 | 108.33 |
| 2015-09-16 | 652 | 662 | 652 | 660 | 2,400 | 110 |
| 2015-09-15 | 662 | 682 | 662 | 662 | 2,300 | 110.33 |
| 2015-09-14 | 675 | 675 | 662 | 662 | 1,100 | 110.33 |
| 2015-09-11 | 650 | 680 | 650 | 675 | 3,400 | 112.50 |
| 2015-09-10 | 630 | 676 | 630 | 676 | 2,800 | 112.67 |
| 2015-09-09 | 625 | 651 | 625 | 651 | 800 | 108.50 |
| 2015-09-08 | 639 | 643 | 625 | 642 | 2,100 | 107 |
| 2015-09-07 | 630 | 640 | 623 | 630 | 10,800 | 105 |
| 2015-09-04 | 667 | 678 | 665 | 678 | 4,500 | 113 |
| 2015-09-02 | 652 | 677 | 641 | 669 | 2,200 | 111.50 |
| 2015-09-01 | 677 | 677 | 660 | 660 | 2,500 | 110 |
| 2015-08-31 | 680 | 680 | 671 | 677 | 1,300 | 112.83 |
| 2015-08-28 | 664 | 677 | 664 | 671 | 3,100 | 111.83 |
| 2015-08-27 | 636 | 669 | 617 | 661 | 7,600 | 110.17 |
| 2015-08-26 | 620 | 620 | 601 | 609 | 5,500 | 101.50 |
| 2015-08-25 | 590 | 619 | 562 | 580 | 19,600 | 96.67 |
| 2015-08-24 | 678 | 700 | 625 | 640 | 21,600 | 106.67 |
| 2015-08-21 | 737 | 742 | 726 | 729 | 3,600 | 121.50 |
| 2015-08-20 | 760 | 765 | 749 | 760 | 2,000 | 126.67 |
| 2015-08-19 | 749 | 756 | 732 | 754 | 2,900 | 125.67 |
| 2015-08-18 | 735 | 747 | 730 | 736 | 6,000 | 122.67 |
| 2015-08-17 | 740 | 740 | 735 | 735 | 1,300 | 122.50 |
| 2015-08-14 | 745 | 746 | 732 | 732 | 6,100 | 122 |
| 2015-08-13 | 725 | 731 | 720 | 731 | 8,900 | 121.83 |
| 2015-08-12 | 762 | 762 | 735 | 740 | 8,100 | 123.33 |
| 2015-08-11 | 765 | 778 | 762 | 762 | 1,200 | 127 |
| 2015-08-10 | 776 | 777 | 761 | 761 | 2,100 | 126.83 |
| 2015-08-07 | 788 | 799 | 779 | 785 | 6,800 | 130.83 |
| 2015-08-06 | 810 | 810 | 787 | 787 | 4,900 | 131.17 |
| 2015-08-05 | 780 | 797 | 774 | 797 | 7,200 | 132.83 |
| 2015-08-04 | 767 | 767 | 765 | 765 | 2,700 | 127.50 |
| 2015-08-03 | 780 | 785 | 765 | 780 | 3,200 | 130 |
| 2015-07-31 | 780 | 780 | 780 | 780 | 100 | 130 |
| 2015-07-30 | 782 | 782 | 770 | 770 | 400 | 128.33 |
| 2015-07-29 | 775 | 778 | 763 | 767 | 500 | 127.83 |
| 2015-07-28 | 761 | 766 | 761 | 766 | 800 | 127.67 |
| 2015-07-27 | 810 | 810 | 754 | 765 | 7,900 | 127.50 |
| 2015-07-24 | 800 | 800 | 796 | 800 | 1,300 | 133.33 |
| 2015-07-23 | 809 | 809 | 796 | 796 | 2,200 | 132.67 |
| 2015-07-22 | 800 | 810 | 791 | 810 | 2,900 | 135 |
| 2015-07-21 | 809 | 809 | 805 | 806 | 1,100 | 134.33 |
| 2015-07-17 | 800 | 800 | 780 | 800 | 2,300 | 133.33 |
| 2015-07-16 | 799 | 800 | 797 | 800 | 2,900 | 133.33 |
| 2015-07-15 | 785 | 798 | 784 | 798 | 2,900 | 133 |
| 2015-07-14 | 762 | 785 | 762 | 785 | 1,600 | 130.83 |
| 2015-07-13 | 741 | 760 | 741 | 760 | 1,100 | 126.67 |
| 2015-07-10 | 764 | 769 | 739 | 739 | 1,800 | 123.17 |
| 2015-07-09 | 756 | 764 | 725 | 764 | 8,500 | 127.33 |
| 2015-07-08 | 801 | 804 | 759 | 770 | 8,800 | 128.33 |
| 2015-07-07 | 800 | 800 | 799 | 800 | 1,800 | 133.33 |
| 2015-07-06 | 825 | 825 | 770 | 798 | 8,400 | 133 |
| 2015-07-03 | 815 | 830 | 812 | 820 | 1,900 | 136.67 |
| 2015-07-02 | 813 | 820 | 809 | 812 | 3,300 | 135.33 |
| 2015-07-01 | 818 | 828 | 818 | 828 | 600 | 138 |
| 2015-06-30 | 803 | 810 | 791 | 810 | 4,700 | 135 |
| 2015-06-29 | 830 | 830 | 803 | 803 | 6,000 | 133.83 |
| 2015-06-26 | 840 | 840 | 829 | 831 | 6,200 | 138.50 |
| 2015-06-25 | 834 | 834 | 827 | 829 | 2,300 | 138.17 |
| 2015-06-24 | 825 | 834 | 815 | 824 | 3,200 | 137.33 |
| 2015-06-23 | 819 | 819 | 815 | 815 | 1,300 | 135.83 |
| 2015-06-22 | 825 | 825 | 810 | 812 | 8,100 | 135.33 |
| 2015-06-19 | 826 | 828 | 822 | 825 | 7,900 | 137.50 |
| 2015-06-18 | 842 | 842 | 826 | 826 | 19,000 | 137.67 |
| 2015-06-17 | 850 | 850 | 840 | 845 | 12,900 | 140.83 |
| 2015-06-16 | 852 | 853 | 826 | 840 | 14,400 | 140 |
| 2015-06-15 | 810 | 848 | 810 | 837 | 23,300 | 139.50 |
| 2015-06-12 | 805 | 805 | 800 | 805 | 3,100 | 134.17 |
| 2015-06-11 | 793 | 809 | 793 | 801 | 6,700 | 133.50 |
| 2015-06-10 | 792 | 796 | 792 | 796 | 300 | 132.67 |
| 2015-06-09 | 808 | 808 | 790 | 791 | 2,800 | 131.83 |
| 2015-06-08 | 804 | 808 | 795 | 808 | 5,800 | 134.67 |
| 2015-06-05 | 799 | 806 | 798 | 800 | 1,500 | 133.33 |
| 2015-06-04 | 793 | 805 | 793 | 800 | 6,800 | 133.33 |
| 2015-06-03 | 803 | 803 | 797 | 800 | 2,000 | 133.33 |
| 2015-06-02 | 799 | 803 | 791 | 803 | 5,000 | 133.83 |
| 2015-06-01 | 798 | 808 | 798 | 805 | 5,500 | 134.17 |
| 2015-05-29 | 795 | 797 | 786 | 797 | 4,200 | 132.83 |
| 2015-05-28 | 800 | 805 | 790 | 800 | 14,300 | 133.33 |
| 2015-05-27 | 788 | 795 | 786 | 786 | 5,500 | 131 |
| 2015-05-26 | 789 | 789 | 788 | 788 | 2,000 | 131.33 |
| 2015-05-25 | 768 | 775 | 767 | 768 | 2,900 | 128 |
| 2015-05-22 | 777 | 778 | 762 | 768 | 5,000 | 128 |
| 2015-05-21 | 792 | 792 | 779 | 784 | 13,500 | 130.67 |
| 2015-05-20 | 798 | 798 | 781 | 794 | 8,400 | 132.33 |
| 2015-05-19 | 794 | 795 | 782 | 795 | 9,000 | 132.50 |
| 2015-05-18 | 794 | 798 | 775 | 779 | 13,000 | 129.83 |
| 2015-05-15 | 815 | 815 | 779 | 779 | 54,300 | 129.83 |
| 2015-05-14 | 764 | 764 | 751 | 755 | 2,000 | 125.83 |
| 2015-05-13 | 745 | 764 | 745 | 760 | 1,200 | 126.67 |
| 2015-05-12 | 750 | 765 | 747 | 747 | 5,600 | 124.50 |
| 2015-05-11 | 740 | 750 | 740 | 745 | 1,200 | 124.17 |
| 2015-05-08 | 736 | 740 | 734 | 735 | 5,000 | 122.50 |
| 2015-05-07 | 736 | 741 | 732 | 735 | 6,800 | 122.50 |
| 2015-05-01 | 747 | 748 | 741 | 741 | 4,700 | 123.50 |
| 2015-04-30 | 750 | 750 | 747 | 749 | 1,500 | 124.83 |
| 2015-04-28 | 750 | 751 | 746 | 750 | 2,500 | 125 |
| 2015-04-27 | 767 | 767 | 749 | 750 | 2,300 | 125 |
| 2015-04-24 | 750 | 755 | 746 | 746 | 3,600 | 124.33 |
| 2015-04-23 | 760 | 764 | 748 | 750 | 1,500 | 125 |
| 2015-04-22 | 780 | 780 | 760 | 760 | 3,700 | 126.67 |
| 2015-04-21 | 745 | 790 | 745 | 770 | 28,700 | 128.33 |
| 2015-04-20 | 734 | 745 | 734 | 737 | 3,000 | 122.83 |
| 2015-04-17 | 743 | 744 | 743 | 743 | 3,000 | 123.83 |
| 2015-04-16 | 750 | 750 | 740 | 749 | 1,900 | 124.83 |
| 2015-04-15 | 750 | 750 | 740 | 747 | 3,000 | 124.50 |
| 2015-04-14 | 750 | 750 | 740 | 745 | 2,900 | 124.17 |
| 2015-04-13 | 760 | 760 | 745 | 745 | 3,600 | 124.17 |
| 2015-04-10 | 750 | 755 | 746 | 746 | 4,100 | 124.33 |
| 2015-04-09 | 750 | 750 | 746 | 746 | 400 | 124.33 |
| 2015-04-08 | 743 | 754 | 740 | 752 | 5,600 | 125.33 |
| 2015-04-07 | 745 | 746 | 733 | 739 | 4,300 | 123.17 |
| 2015-04-06 | 751 | 756 | 742 | 742 | 6,100 | 123.67 |
| 2015-04-03 | 745 | 745 | 740 | 742 | 5,700 | 123.67 |
| 2015-04-02 | 742 | 743 | 742 | 742 | 1,900 | 123.67 |
| 2015-04-01 | 743 | 744 | 742 | 742 | 1,100 | 123.67 |
| 2015-03-31 | 747 | 750 | 747 | 747 | 6,600 | 124.50 |
| 2015-03-30 | 741 | 748 | 740 | 748 | 3,500 | 124.67 |
| 2015-03-27 | 744 | 758 | 740 | 758 | 7,900 | 126.33 |
| 2015-03-26 | 765 | 765 | 746 | 749 | 2,700 | 124.83 |
| 2015-03-25 | 750 | 752 | 744 | 752 | 2,300 | 125.33 |
| 2015-03-24 | 751 | 755 | 751 | 751 | 2,100 | 125.17 |
| 2015-03-23 | 754 | 758 | 750 | 758 | 2,200 | 126.33 |
| 2015-03-20 | 746 | 755 | 745 | 749 | 3,600 | 124.83 |
| 2015-03-19 | 745 | 746 | 744 | 745 | 3,400 | 124.17 |
| 2015-03-18 | 745 | 750 | 742 | 745 | 12,400 | 124.17 |
| 2015-03-17 | 761 | 761 | 759 | 760 | 8,500 | 126.67 |
| 2015-03-16 | 766 | 775 | 761 | 769 | 8,000 | 128.17 |
| 2015-03-13 | 774 | 776 | 760 | 776 | 2,900 | 129.33 |
| 2015-03-12 | 758 | 774 | 758 | 774 | 4,000 | 129 |
| 2015-03-11 | 777 | 777 | 760 | 761 | 3,400 | 126.83 |
| 2015-03-10 | 767 | 767 | 760 | 760 | 4,000 | 126.67 |
| 2015-03-09 | 750 | 762 | 750 | 750 | 2,700 | 125 |
| 2015-03-06 | 751 | 758 | 746 | 750 | 2,600 | 125 |
| 2015-03-05 | 750 | 751 | 749 | 751 | 1,600 | 125.17 |
| 2015-03-04 | 759 | 759 | 750 | 750 | 3,900 | 125 |
| 2015-03-03 | 760 | 760 | 751 | 752 | 5,100 | 125.33 |
| 2015-03-02 | 764 | 770 | 755 | 760 | 4,900 | 126.67 |
| 2015-02-27 | 753 | 760 | 750 | 750 | 6,700 | 125 |
| 2015-02-26 | 769 | 771 | 749 | 749 | 8,400 | 124.83 |
| 2015-02-25 | 736 | 799 | 736 | 748 | 44,200 | 124.67 |
| 2015-02-24 | 750 | 750 | 733 | 735 | 7,100 | 122.50 |
| 2015-02-23 | 736 | 759 | 734 | 745 | 13,000 | 124.17 |
| 2015-02-20 | 740 | 740 | 735 | 736 | 4,500 | 122.67 |
| 2015-02-19 | 737 | 738 | 733 | 735 | 2,700 | 122.50 |
| 2015-02-18 | 735 | 744 | 730 | 737 | 13,600 | 122.83 |
| 2015-02-17 | 742 | 746 | 735 | 738 | 2,900 | 123 |
| 2015-02-16 | 738 | 747 | 738 | 742 | 5,500 | 123.67 |
| 2015-02-13 | 741 | 741 | 734 | 734 | 9,500 | 122.33 |
| 2015-02-12 | 746 | 750 | 729 | 740 | 39,000 | 123.33 |
| 2015-02-10 | 750 | 796 | 750 | 782 | 22,600 | 130.33 |
| 2015-02-09 | 765 | 769 | 745 | 750 | 7,700 | 125 |
| 2015-02-06 | 749 | 764 | 749 | 751 | 5,500 | 125.17 |
| 2015-02-05 | 752 | 752 | 730 | 752 | 5,900 | 125.33 |
| 2015-02-04 | 759 | 759 | 753 | 753 | 700 | 125.50 |
| 2015-02-03 | 755 | 755 | 750 | 750 | 1,800 | 125 |
| 2015-02-02 | 755 | 760 | 746 | 760 | 3,500 | 126.67 |
| 2015-01-30 | 755 | 760 | 745 | 745 | 6,100 | 124.17 |
| 2015-01-29 | 745 | 755 | 745 | 745 | 2,400 | 124.17 |
| 2015-01-28 | 738 | 756 | 738 | 755 | 4,400 | 125.83 |
| 2015-01-27 | 744 | 745 | 740 | 743 | 3,000 | 123.83 |
| 2015-01-26 | 755 | 755 | 738 | 744 | 2,100 | 124 |
| 2015-01-23 | 750 | 750 | 733 | 737 | 5,700 | 122.83 |
| 2015-01-22 | 760 | 760 | 742 | 755 | 1,700 | 125.83 |
| 2015-01-21 | 749 | 764 | 743 | 764 | 2,000 | 127.33 |
| 2015-01-20 | 737 | 769 | 737 | 755 | 4,100 | 125.83 |
| 2015-01-19 | 758 | 759 | 738 | 752 | 3,700 | 125.33 |
| 2015-01-16 | 740 | 751 | 730 | 751 | 4,600 | 125.17 |
| 2015-01-15 | 739 | 742 | 735 | 740 | 4,000 | 123.33 |
| 2015-01-14 | 740 | 745 | 730 | 739 | 8,700 | 123.17 |
| 2015-01-13 | 750 | 759 | 749 | 749 | 2,800 | 124.83 |
| 2015-01-09 | 773 | 774 | 748 | 751 | 5,500 | 125.17 |
| 2015-01-08 | 773 | 773 | 758 | 770 | 1,900 | 128.33 |
| 2015-01-07 | 750 | 776 | 749 | 759 | 4,400 | 126.50 |
| 2015-01-06 | 770 | 770 | 744 | 768 | 6,900 | 128 |
| 2015-01-05 | 764 | 780 | 764 | 770 | 4,500 | 128.33 |
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
