8938 グローム・ホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 32,700 | 32,700 | 32,700 | 32,700 | 1 | 163.50 |
| 2008-12-29 | 32,650 | 32,650 | 32,650 | 32,650 | 1 | 163.25 |
| 2008-12-26 | 32,700 | 32,700 | 32,700 | 32,700 | 2 | 163.50 |
| 2008-12-25 | 32,800 | 32,800 | 31,500 | 32,800 | 11 | 164 |
| 2008-12-24 | 33,350 | 33,350 | 31,000 | 32,800 | 18 | 164 |
| 2008-12-22 | 32,750 | 33,450 | 31,950 | 33,350 | 22 | 166.75 |
| 2008-12-18 | 32,300 | 33,400 | 32,000 | 32,800 | 14 | 164 |
| 2008-12-17 | 32,300 | 33,500 | 31,800 | 33,500 | 21 | 167.50 |
| 2008-12-16 | 33,050 | 33,100 | 33,050 | 33,100 | 2 | 165.50 |
| 2008-12-15 | 33,000 | 33,000 | 33,000 | 33,000 | 2 | 165 |
| 2008-12-12 | 32,200 | 33,400 | 32,200 | 33,400 | 5 | 167 |
| 2008-12-09 | 32,200 | 33,000 | 32,200 | 33,000 | 3 | 165 |
| 2008-12-08 | 33,400 | 33,400 | 33,400 | 33,400 | 3 | 167 |
| 2008-12-05 | 33,050 | 33,450 | 33,050 | 33,450 | 2 | 167.25 |
| 2008-12-04 | 33,000 | 33,400 | 31,100 | 33,000 | 12 | 165 |
| 2008-12-03 | 34,400 | 34,400 | 33,000 | 34,200 | 9 | 171 |
| 2008-12-02 | 33,000 | 33,800 | 32,800 | 33,600 | 12 | 168 |
| 2008-12-01 | 33,000 | 33,800 | 33,000 | 33,000 | 21 | 165 |
| 2008-11-28 | 34,000 | 34,800 | 32,000 | 34,000 | 12 | 170 |
| 2008-11-27 | 34,900 | 34,900 | 33,000 | 33,900 | 15 | 169.50 |
| 2008-11-26 | 33,300 | 34,500 | 33,000 | 33,800 | 6 | 169 |
| 2008-11-25 | 33,000 | 33,000 | 32,200 | 32,900 | 3 | 164.50 |
| 2008-11-21 | 32,500 | 33,300 | 32,500 | 33,300 | 3 | 166.50 |
| 2008-11-20 | 32,000 | 33,400 | 32,000 | 33,300 | 17 | 166.50 |
| 2008-11-19 | 33,000 | 33,500 | 33,000 | 33,500 | 2 | 167.50 |
| 2008-11-18 | 33,000 | 33,800 | 32,600 | 33,400 | 5 | 167 |
| 2008-11-17 | 33,000 | 33,400 | 31,000 | 32,900 | 20 | 164.50 |
| 2008-11-14 | 33,800 | 33,800 | 33,000 | 33,800 | 4 | 169 |
| 2008-11-13 | 33,000 | 33,000 | 31,400 | 33,000 | 29 | 165 |
| 2008-11-12 | 34,200 | 35,000 | 31,800 | 33,400 | 19 | 167 |
| 2008-11-11 | 31,500 | 33,500 | 31,100 | 33,500 | 18 | 167.50 |
| 2008-11-10 | 35,000 | 35,000 | 35,000 | 35,000 | 5 | 175 |
| 2008-11-07 | 31,500 | 35,100 | 31,500 | 35,100 | 6 | 175.50 |
| 2008-11-06 | 32,700 | 33,500 | 32,700 | 33,500 | 7 | 167.50 |
| 2008-11-05 | 32,700 | 33,900 | 32,700 | 33,900 | 3 | 169.50 |
| 2008-11-04 | 34,300 | 34,300 | 34,000 | 34,300 | 5 | 171.50 |
| 2008-10-31 | 33,400 | 34,800 | 33,400 | 34,400 | 7 | 172 |
| 2008-10-30 | 34,000 | 34,000 | 32,800 | 33,800 | 5 | 169 |
| 2008-10-29 | 31,500 | 34,500 | 31,500 | 34,100 | 7 | 170.50 |
| 2008-10-28 | 32,000 | 32,000 | 31,500 | 31,800 | 4 | 159 |
| 2008-10-27 | 30,950 | 34,000 | 30,850 | 32,500 | 121 | 162.50 |
| 2008-10-23 | 32,250 | 32,250 | 31,500 | 31,500 | 2 | 157.50 |
| 2008-10-22 | 31,900 | 31,900 | 31,900 | 31,900 | 7 | 159.50 |
| 2008-10-21 | 30,900 | 31,300 | 30,000 | 31,200 | 5 | 156 |
| 2008-10-20 | 30,400 | 30,500 | 30,000 | 30,500 | 3 | 152.50 |
| 2008-10-17 | 28,290 | 30,000 | 28,290 | 30,000 | 8 | 150 |
| 2008-10-16 | 28,590 | 29,790 | 24,900 | 27,690 | 36 | 138.45 |
| 2008-10-15 | 25,590 | 27,690 | 25,590 | 27,690 | 37 | 138.45 |
| 2008-10-14 | 24,700 | 27,690 | 24,700 | 27,690 | 688 | 138.45 |
| 2008-10-09 | 31,700 | 31,700 | 31,700 | 31,700 | 1 | 158.50 |
| 2008-10-08 | 33,700 | 35,700 | 33,700 | 35,700 | 25 | 178.50 |
| 2008-10-07 | 37,000 | 37,000 | 35,500 | 36,500 | 22 | 182.50 |
| 2008-10-06 | 38,450 | 38,650 | 36,800 | 38,000 | 22 | 190 |
| 2008-10-03 | 38,200 | 39,000 | 38,100 | 38,900 | 8 | 194.50 |
| 2008-10-02 | 39,900 | 39,900 | 38,700 | 39,800 | 5 | 199 |
| 2008-09-30 | 39,500 | 39,500 | 37,500 | 38,900 | 23 | 194.50 |
| 2008-09-29 | 39,900 | 39,900 | 38,700 | 38,700 | 7 | 193.50 |
| 2008-09-26 | 40,400 | 40,800 | 40,400 | 40,800 | 2 | 204 |
| 2008-09-25 | 39,100 | 41,000 | 39,100 | 39,600 | 14 | 198 |
| 2008-09-24 | 39,400 | 39,900 | 39,400 | 39,900 | 2 | 199.50 |
| 2008-09-22 | 38,600 | 39,800 | 38,600 | 39,800 | 3 | 199 |
| 2008-09-19 | 39,200 | 39,800 | 39,200 | 39,800 | 9 | 199 |
| 2008-09-18 | 39,200 | 39,200 | 37,650 | 38,000 | 30 | 190 |
| 2008-09-17 | 39,100 | 39,750 | 37,900 | 39,750 | 7 | 198.75 |
| 2008-09-16 | 35,900 | 39,100 | 35,900 | 39,100 | 14 | 195.50 |
| 2008-09-12 | 40,300 | 40,300 | 39,100 | 39,900 | 3 | 199.50 |
| 2008-09-11 | 40,000 | 40,000 | 38,000 | 39,500 | 12 | 197.50 |
| 2008-09-10 | 40,000 | 40,500 | 40,000 | 40,500 | 9 | 202.50 |
| 2008-09-09 | 39,450 | 41,000 | 39,450 | 40,200 | 3 | 201 |
| 2008-09-08 | 37,800 | 39,400 | 37,800 | 38,200 | 5 | 191 |
| 2008-09-05 | 37,100 | 37,900 | 37,000 | 37,900 | 7 | 189.50 |
| 2008-09-04 | 37,800 | 38,600 | 37,000 | 38,200 | 10 | 191 |
| 2008-09-03 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 195 |
| 2008-09-02 | 37,000 | 38,700 | 36,000 | 37,800 | 49 | 189 |
| 2008-09-01 | 37,000 | 37,000 | 37,000 | 37,000 | 28 | 185 |
| 2008-08-29 | 36,700 | 36,700 | 35,000 | 36,700 | 28 | 183.50 |
| 2008-08-28 | 36,700 | 36,700 | 36,700 | 36,700 | 12 | 183.50 |
| 2008-08-27 | 35,000 | 36,700 | 35,000 | 36,700 | 9 | 183.50 |
| 2008-08-26 | 36,500 | 36,500 | 35,000 | 35,800 | 7 | 179 |
| 2008-08-25 | 34,900 | 34,900 | 34,900 | 34,900 | 4 | 174.50 |
| 2008-08-22 | 32,600 | 34,800 | 32,600 | 34,000 | 7 | 170 |
| 2008-08-21 | 32,800 | 32,800 | 32,800 | 32,800 | 1 | 164 |
| 2008-08-20 | 31,500 | 31,500 | 30,400 | 31,200 | 3 | 156 |
| 2008-08-19 | 31,800 | 33,000 | 31,800 | 33,000 | 2 | 165 |
| 2008-08-18 | 30,000 | 32,900 | 29,800 | 31,000 | 21 | 155 |
| 2008-08-15 | 30,800 | 32,700 | 30,800 | 32,700 | 21 | 163.50 |
| 2008-08-14 | 36,900 | 37,700 | 34,000 | 34,800 | 17 | 174 |
| 2008-08-13 | 38,000 | 38,000 | 38,000 | 38,000 | 2 | 190 |
| 2008-08-12 | 37,000 | 38,900 | 37,000 | 38,000 | 7 | 190 |
| 2008-08-11 | 37,000 | 38,900 | 37,000 | 38,900 | 2 | 194.50 |
| 2008-08-08 | 37,000 | 37,800 | 37,000 | 37,200 | 3 | 186 |
| 2008-08-07 | 41,900 | 41,900 | 38,000 | 38,000 | 9 | 190 |
| 2008-08-06 | 41,300 | 42,000 | 41,300 | 42,000 | 37 | 210 |
| 2008-08-05 | 36,200 | 40,500 | 35,800 | 40,100 | 23 | 200.50 |
| 2008-08-04 | 35,800 | 36,900 | 35,800 | 36,900 | 50 | 184.50 |
| 2008-08-01 | 42,500 | 42,500 | 39,700 | 39,800 | 31 | 199 |
| 2008-07-31 | 45,400 | 46,200 | 43,100 | 43,700 | 18 | 218.50 |
| 2008-07-30 | 47,900 | 48,100 | 43,700 | 45,400 | 41 | 227 |
| 2008-07-29 | 47,500 | 47,600 | 46,500 | 47,200 | 59 | 236 |
| 2008-07-28 | 43,500 | 45,900 | 43,500 | 43,600 | 161 | 218 |
| 2008-07-25 | 47,500 | 47,500 | 47,500 | 47,500 | 33 | 237.50 |
| 2008-07-24 | 52,500 | 52,500 | 52,500 | 52,500 | 14 | 262.50 |
| 2008-07-23 | 55,100 | 57,500 | 55,100 | 57,500 | 6 | 287.50 |
| 2008-07-22 | 58,000 | 58,000 | 56,100 | 56,100 | 48 | 280.50 |
| 2008-07-18 | 62,000 | 63,000 | 61,100 | 61,100 | 9 | 305.50 |
| 2008-07-17 | 67,900 | 68,400 | 61,900 | 62,200 | 54 | 311 |
| 2008-07-16 | 66,700 | 69,500 | 64,300 | 66,900 | 37 | 334.50 |
| 2008-07-15 | 71,000 | 71,000 | 69,000 | 69,000 | 11 | 345 |
| 2008-07-14 | 70,500 | 71,500 | 70,500 | 71,500 | 3 | 357.50 |
| 2008-07-10 | 73,000 | 73,500 | 71,000 | 73,500 | 10 | 367.50 |
| 2008-07-09 | 70,900 | 73,000 | 70,900 | 73,000 | 3 | 365 |
| 2008-07-08 | 70,000 | 72,900 | 70,000 | 72,900 | 7 | 364.50 |
| 2008-07-07 | 72,000 | 72,500 | 72,000 | 72,500 | 3 | 362.50 |
| 2008-07-04 | 70,000 | 71,400 | 69,000 | 69,500 | 6 | 347.50 |
| 2008-07-03 | 70,000 | 73,000 | 70,000 | 72,400 | 15 | 362 |
| 2008-07-02 | 70,500 | 75,000 | 70,000 | 71,000 | 28 | 355 |
| 2008-07-01 | 71,000 | 74,500 | 71,000 | 74,500 | 5 | 372.50 |
| 2008-06-30 | 75,000 | 75,000 | 71,000 | 73,000 | 5 | 365 |
| 2008-06-27 | 70,000 | 72,200 | 70,000 | 71,200 | 7 | 356 |
| 2008-06-26 | 70,000 | 73,200 | 70,000 | 71,000 | 36 | 355 |
| 2008-06-25 | 70,000 | 73,000 | 70,000 | 70,000 | 47 | 350 |
| 2008-06-24 | 76,200 | 76,200 | 69,000 | 71,500 | 60 | 357.50 |
| 2008-06-23 | 76,000 | 79,000 | 76,000 | 78,800 | 34 | 394 |
| 2008-06-20 | 80,200 | 81,800 | 79,800 | 80,000 | 47 | 400 |
| 2008-06-19 | 83,900 | 83,900 | 80,500 | 82,900 | 32 | 414.50 |
| 2008-06-18 | 82,400 | 83,000 | 82,400 | 83,000 | 6 | 415 |
| 2008-06-17 | 81,500 | 83,000 | 80,100 | 82,400 | 27 | 412 |
| 2008-06-16 | 84,600 | 84,600 | 82,000 | 82,000 | 11 | 410 |
| 2008-06-13 | 85,500 | 85,500 | 82,800 | 84,600 | 7 | 423 |
| 2008-06-12 | 82,200 | 84,000 | 82,000 | 84,000 | 25 | 420 |
| 2008-06-11 | 82,000 | 84,800 | 82,000 | 84,800 | 68 | 424 |
| 2008-06-10 | 90,000 | 91,800 | 88,000 | 89,000 | 37 | 445 |
| 2008-06-09 | 92,900 | 92,900 | 92,900 | 92,900 | 9 | 464.50 |
| 2008-06-06 | 94,500 | 96,000 | 92,000 | 93,000 | 43 | 465 |
| 2008-06-05 | 97,500 | 97,500 | 94,800 | 96,500 | 30 | 482.50 |
| 2008-06-04 | 97,000 | 97,700 | 96,800 | 97,500 | 6 | 487.50 |
| 2008-06-03 | 97,200 | 98,800 | 97,000 | 98,000 | 20 | 490 |
| 2008-06-02 | 99,600 | 99,600 | 97,500 | 99,000 | 12 | 495 |
| 2008-05-30 | 98,000 | 99,600 | 98,000 | 99,600 | 22 | 498 |
| 2008-05-29 | 99,000 | 99,800 | 97,500 | 99,800 | 40 | 499 |
| 2008-05-28 | 99,800 | 99,800 | 97,100 | 97,500 | 23 | 487.50 |
| 2008-05-26 | 100,000 | 101,000 | 99,500 | 101,000 | 21 | 505 |
| 2008-05-23 | 102,000 | 105,000 | 99,000 | 103,000 | 36 | 515 |
| 2008-05-22 | 102,000 | 103,000 | 101,000 | 103,000 | 17 | 515 |
| 2008-05-21 | 102,000 | 104,000 | 100,000 | 103,000 | 27 | 515 |
| 2008-05-20 | 103,000 | 105,000 | 101,000 | 104,000 | 52 | 520 |
| 2008-05-19 | 105,000 | 108,000 | 104,000 | 107,000 | 29 | 535 |
| 2008-05-16 | 105,000 | 109,000 | 103,000 | 108,000 | 22 | 540 |
| 2008-05-15 | 107,000 | 108,000 | 103,000 | 108,000 | 33 | 540 |
| 2008-05-14 | 108,000 | 108,000 | 106,000 | 107,000 | 4 | 535 |
| 2008-05-13 | 109,000 | 109,000 | 106,000 | 108,000 | 20 | 540 |
| 2008-05-12 | 106,000 | 112,000 | 106,000 | 109,000 | 20 | 545 |
| 2008-05-09 | 110,000 | 110,000 | 106,000 | 109,000 | 16 | 545 |
| 2008-05-08 | 110,000 | 110,000 | 105,000 | 110,000 | 25 | 550 |
| 2008-05-07 | 105,000 | 108,000 | 105,000 | 108,000 | 17 | 540 |
| 2008-05-02 | 104,000 | 106,000 | 102,000 | 105,000 | 19 | 525 |
| 2008-05-01 | 104,000 | 105,000 | 104,000 | 104,000 | 4 | 520 |
| 2008-04-30 | 106,000 | 106,000 | 106,000 | 106,000 | 3 | 530 |
| 2008-04-28 | 106,000 | 106,000 | 106,000 | 106,000 | 2 | 530 |
| 2008-04-25 | 108,000 | 108,000 | 103,000 | 106,000 | 25 | 530 |
| 2008-04-24 | 107,000 | 109,000 | 106,000 | 109,000 | 3 | 545 |
| 2008-04-23 | 112,000 | 112,000 | 104,000 | 107,000 | 42 | 535 |
| 2008-04-22 | 107,000 | 112,000 | 107,000 | 112,000 | 24 | 560 |
| 2008-04-21 | 106,000 | 111,000 | 104,000 | 108,000 | 24 | 540 |
| 2008-04-18 | 107,000 | 107,000 | 99,100 | 105,000 | 18 | 525 |
| 2008-04-17 | 105,000 | 109,000 | 105,000 | 108,000 | 10 | 540 |
| 2008-04-15 | 103,000 | 105,000 | 101,000 | 105,000 | 6 | 525 |
| 2008-04-11 | 101,000 | 108,000 | 101,000 | 108,000 | 5 | 540 |
| 2008-04-10 | 107,000 | 107,000 | 101,000 | 107,000 | 44 | 535 |
| 2008-04-09 | 105,000 | 109,000 | 105,000 | 109,000 | 16 | 545 |
| 2008-04-08 | 110,000 | 111,000 | 110,000 | 110,000 | 3 | 550 |
| 2008-04-07 | 108,000 | 111,000 | 108,000 | 110,000 | 7 | 550 |
| 2008-04-04 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 550 |
| 2008-04-03 | 114,000 | 114,000 | 114,000 | 114,000 | 4 | 570 |
| 2008-04-01 | 110,000 | 114,000 | 108,000 | 112,000 | 11 | 560 |
| 2008-03-31 | 111,000 | 115,000 | 110,000 | 115,000 | 7 | 575 |
| 2008-03-26 | 115,000 | 117,000 | 115,000 | 116,000 | 14 | 580 |
| 2008-03-25 | 117,000 | 117,000 | 112,000 | 117,000 | 32 | 585 |
| 2008-03-24 | 117,000 | 117,000 | 117,000 | 117,000 | 7 | 585 |
| 2008-03-21 | 112,000 | 117,000 | 112,000 | 117,000 | 13 | 585 |
| 2008-03-19 | 112,000 | 112,000 | 106,000 | 112,000 | 17 | 560 |
| 2008-03-18 | 116,000 | 116,000 | 112,000 | 116,000 | 9 | 580 |
| 2008-03-17 | 109,000 | 114,000 | 105,000 | 114,000 | 8 | 570 |
| 2008-03-14 | 110,000 | 113,000 | 110,000 | 113,000 | 2 | 565 |
| 2008-03-12 | 110,000 | 114,000 | 110,000 | 114,000 | 5 | 570 |
| 2008-03-11 | 111,000 | 114,000 | 110,000 | 114,000 | 5 | 570 |
| 2008-03-10 | 109,000 | 115,000 | 109,000 | 115,000 | 6 | 575 |
| 2008-03-07 | 115,000 | 118,000 | 114,000 | 115,000 | 4 | 575 |
| 2008-03-05 | 118,000 | 118,000 | 118,000 | 118,000 | 25 | 590 |
| 2008-03-04 | 114,000 | 118,000 | 114,000 | 118,000 | 2 | 590 |
| 2008-03-03 | 118,000 | 118,000 | 115,000 | 117,000 | 18 | 585 |
| 2008-02-28 | 116,000 | 120,000 | 116,000 | 120,000 | 2 | 600 |
| 2008-02-27 | 115,000 | 120,000 | 115,000 | 120,000 | 5 | 600 |
| 2008-02-26 | 115,000 | 119,000 | 113,000 | 119,000 | 6 | 595 |
| 2008-02-25 | 115,000 | 119,000 | 115,000 | 119,000 | 4 | 595 |
| 2008-02-22 | 113,000 | 119,000 | 113,000 | 119,000 | 3 | 595 |
| 2008-02-21 | 112,000 | 117,000 | 112,000 | 117,000 | 3 | 585 |
| 2008-02-20 | 116,000 | 119,000 | 116,000 | 116,000 | 3 | 580 |
| 2008-02-19 | 114,000 | 118,000 | 111,000 | 116,000 | 14 | 580 |
| 2008-02-18 | 107,000 | 114,000 | 106,000 | 113,000 | 13 | 565 |
| 2008-02-15 | 99,100 | 103,000 | 99,100 | 103,000 | 9 | 515 |
| 2008-02-14 | 102,000 | 107,000 | 101,000 | 105,000 | 39 | 525 |
| 2008-02-13 | 102,000 | 102,000 | 102,000 | 102,000 | 4 | 510 |
| 2008-02-08 | 101,000 | 102,000 | 99,500 | 102,000 | 18 | 510 |
| 2008-02-07 | 103,000 | 103,000 | 100,000 | 103,000 | 12 | 515 |
| 2008-02-06 | 102,000 | 105,000 | 102,000 | 105,000 | 6 | 525 |
| 2008-02-05 | 105,000 | 106,000 | 102,000 | 105,000 | 10 | 525 |
| 2008-02-04 | 105,000 | 108,000 | 101,000 | 105,000 | 27 | 525 |
| 2008-02-01 | 104,000 | 107,000 | 102,000 | 105,000 | 6 | 525 |
| 2008-01-31 | 102,000 | 107,000 | 102,000 | 107,000 | 22 | 535 |
| 2008-01-30 | 102,000 | 103,000 | 99,000 | 103,000 | 25 | 515 |
| 2008-01-29 | 100,000 | 101,000 | 99,000 | 101,000 | 6 | 505 |
| 2008-01-28 | 100,000 | 100,000 | 98,600 | 100,000 | 24 | 500 |
| 2008-01-25 | 101,000 | 103,000 | 98,000 | 100,000 | 51 | 500 |
| 2008-01-24 | 105,000 | 106,000 | 100,000 | 101,000 | 119 | 505 |
| 2008-01-23 | 113,000 | 113,000 | 103,000 | 109,000 | 29 | 545 |
| 2008-01-22 | 101,000 | 112,000 | 101,000 | 112,000 | 102 | 560 |
| 2008-01-21 | 115,000 | 115,000 | 110,000 | 112,000 | 42 | 560 |
| 2008-01-18 | 115,000 | 115,000 | 108,000 | 113,000 | 164 | 565 |
| 2008-01-17 | 117,000 | 121,000 | 117,000 | 121,000 | 22 | 605 |
| 2008-01-16 | 117,000 | 123,000 | 115,000 | 123,000 | 25 | 615 |
| 2008-01-15 | 123,000 | 127,000 | 118,000 | 124,000 | 19 | 620 |
| 2008-01-11 | 123,000 | 127,000 | 122,000 | 125,000 | 42 | 625 |
| 2008-01-10 | 130,000 | 130,000 | 130,000 | 130,000 | 9 | 650 |
| 2008-01-09 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 650 |
| 2008-01-08 | 130,000 | 130,000 | 125,000 | 129,000 | 70 | 645 |
| 2008-01-07 | 136,000 | 136,000 | 130,000 | 130,000 | 21 | 650 |
| 2008-01-04 | 138,000 | 140,000 | 136,000 | 139,000 | 12 | 695 |
分割・併合履歴 ： [2016-12-13]1株→2株 [2012-09-26]1株→100株
