3150 (株)グリムス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,251 | 1,275 | 1,251 | 1,255 | 1,800 | 104.58 |
| 2009-12-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 104.17 |
| 2009-12-28 | 1,240 | 1,241 | 1,234 | 1,234 | 2,400 | 102.83 |
| 2009-12-25 | 1,231 | 1,250 | 1,230 | 1,234 | 3,600 | 102.83 |
| 2009-12-24 | 1,235 | 1,244 | 1,230 | 1,244 | 3,200 | 103.67 |
| 2009-12-22 | 1,220 | 1,239 | 1,220 | 1,239 | 3,400 | 103.25 |
| 2009-12-21 | 1,220 | 1,230 | 1,220 | 1,230 | 700 | 102.50 |
| 2009-12-18 | 1,191 | 1,212 | 1,191 | 1,212 | 2,000 | 101 |
| 2009-12-17 | 1,280 | 1,280 | 1,219 | 1,230 | 2,700 | 102.50 |
| 2009-12-16 | 1,295 | 1,318 | 1,220 | 1,260 | 9,700 | 105 |
| 2009-12-15 | 1,200 | 1,270 | 1,200 | 1,250 | 17,000 | 104.17 |
| 2009-12-14 | 1,144 | 1,185 | 1,144 | 1,185 | 5,200 | 98.75 |
| 2009-12-11 | 1,100 | 1,120 | 1,080 | 1,120 | 3,300 | 93.33 |
| 2009-12-10 | 1,132 | 1,132 | 1,100 | 1,100 | 2,400 | 91.67 |
| 2009-12-09 | 1,056 | 1,095 | 1,056 | 1,095 | 3,200 | 91.25 |
| 2009-12-08 | 1,132 | 1,149 | 1,120 | 1,120 | 1,200 | 93.33 |
| 2009-12-07 | 1,200 | 1,200 | 1,131 | 1,132 | 1,400 | 94.33 |
| 2009-12-04 | 1,170 | 1,170 | 1,100 | 1,115 | 1,100 | 92.92 |
| 2009-12-03 | 1,051 | 1,200 | 1,051 | 1,190 | 10,700 | 99.17 |
| 2009-12-02 | 1,011 | 1,047 | 1,011 | 1,047 | 1,400 | 87.25 |
| 2009-12-01 | 1,010 | 1,011 | 1,010 | 1,011 | 1,500 | 84.25 |
| 2009-11-30 | 1,010 | 1,011 | 981 | 1,010 | 3,300 | 84.17 |
| 2009-11-27 | 1,010 | 1,025 | 1,010 | 1,010 | 4,900 | 84.17 |
| 2009-11-26 | 996 | 1,029 | 996 | 1,010 | 2,500 | 84.17 |
| 2009-11-25 | 970 | 994 | 970 | 994 | 1,100 | 82.83 |
| 2009-11-24 | 985 | 999 | 955 | 965 | 8,500 | 80.42 |
| 2009-11-20 | 901 | 945 | 901 | 945 | 1,600 | 78.75 |
| 2009-11-19 | 900 | 909 | 900 | 900 | 4,000 | 75 |
| 2009-11-18 | 945 | 945 | 900 | 900 | 6,900 | 75 |
| 2009-11-17 | 992 | 1,000 | 950 | 950 | 12,200 | 79.17 |
| 2009-11-16 | 1,036 | 1,036 | 1,010 | 1,010 | 2,900 | 84.17 |
| 2009-11-13 | 1,097 | 1,097 | 1,038 | 1,038 | 2,400 | 86.50 |
| 2009-11-12 | 1,060 | 1,090 | 1,035 | 1,090 | 2,400 | 90.83 |
| 2009-11-11 | 1,101 | 1,101 | 1,080 | 1,080 | 3,300 | 90 |
| 2009-11-10 | 1,116 | 1,155 | 1,101 | 1,102 | 7,200 | 91.83 |
| 2009-11-09 | 1,180 | 1,190 | 1,148 | 1,148 | 7,200 | 95.67 |
| 2009-11-06 | 1,212 | 1,220 | 1,190 | 1,190 | 3,300 | 99.17 |
| 2009-11-05 | 1,239 | 1,239 | 1,212 | 1,220 | 1,200 | 101.67 |
| 2009-11-04 | 1,240 | 1,240 | 1,225 | 1,239 | 1,300 | 103.25 |
| 2009-11-02 | 1,240 | 1,250 | 1,225 | 1,240 | 8,100 | 103.33 |
| 2009-10-30 | 1,230 | 1,230 | 1,202 | 1,222 | 1,300 | 101.83 |
| 2009-10-29 | 1,213 | 1,213 | 1,195 | 1,195 | 900 | 99.58 |
| 2009-10-28 | 1,213 | 1,234 | 1,213 | 1,220 | 900 | 101.67 |
| 2009-10-27 | 1,247 | 1,247 | 1,220 | 1,220 | 900 | 101.67 |
| 2009-10-26 | 1,236 | 1,256 | 1,230 | 1,230 | 3,500 | 102.50 |
| 2009-10-23 | 1,230 | 1,258 | 1,215 | 1,236 | 1,400 | 103 |
| 2009-10-22 | 1,250 | 1,250 | 1,228 | 1,249 | 2,000 | 104.08 |
| 2009-10-21 | 1,258 | 1,260 | 1,226 | 1,233 | 3,300 | 102.75 |
| 2009-10-20 | 1,216 | 1,255 | 1,216 | 1,255 | 1,300 | 104.58 |
| 2009-10-19 | 1,200 | 1,300 | 1,200 | 1,220 | 5,400 | 101.67 |
| 2009-10-16 | 1,222 | 1,222 | 1,188 | 1,188 | 2,300 | 99 |
| 2009-10-15 | 1,220 | 1,240 | 1,220 | 1,225 | 300 | 102.08 |
| 2009-10-14 | 1,240 | 1,240 | 1,220 | 1,220 | 600 | 101.67 |
| 2009-10-13 | 1,280 | 1,280 | 1,227 | 1,227 | 700 | 102.25 |
| 2009-10-09 | 1,245 | 1,245 | 1,200 | 1,221 | 1,500 | 101.75 |
| 2009-10-08 | 1,235 | 1,295 | 1,235 | 1,235 | 2,400 | 102.92 |
| 2009-10-07 | 1,191 | 1,234 | 1,191 | 1,220 | 1,900 | 101.67 |
| 2009-10-06 | 1,251 | 1,251 | 1,177 | 1,200 | 5,300 | 100 |
| 2009-10-05 | 1,275 | 1,275 | 1,234 | 1,251 | 1,400 | 104.25 |
| 2009-10-02 | 1,290 | 1,290 | 1,260 | 1,275 | 2,600 | 106.25 |
| 2009-10-01 | 1,400 | 1,400 | 1,330 | 1,350 | 4,200 | 112.50 |
| 2009-09-30 | 1,370 | 1,390 | 1,351 | 1,390 | 3,600 | 115.83 |
| 2009-09-29 | 1,359 | 1,380 | 1,359 | 1,370 | 2,700 | 114.17 |
| 2009-09-28 | 1,370 | 1,380 | 1,355 | 1,379 | 7,800 | 114.92 |
| 2009-09-25 | 1,390 | 1,400 | 1,350 | 1,375 | 4,600 | 114.58 |
| 2009-09-24 | 1,390 | 1,390 | 1,350 | 1,350 | 3,300 | 112.50 |
| 2009-09-18 | 1,370 | 1,370 | 1,341 | 1,341 | 2,200 | 111.75 |
| 2009-09-17 | 1,370 | 1,380 | 1,340 | 1,350 | 5,400 | 112.50 |
| 2009-09-16 | 1,349 | 1,360 | 1,348 | 1,352 | 3,300 | 112.67 |
| 2009-09-15 | 1,349 | 1,356 | 1,348 | 1,355 | 1,600 | 112.92 |
| 2009-09-14 | 1,350 | 1,380 | 1,348 | 1,348 | 2,200 | 112.33 |
| 2009-09-11 | 1,321 | 1,330 | 1,320 | 1,330 | 1,200 | 110.83 |
| 2009-09-10 | 1,297 | 1,320 | 1,297 | 1,320 | 900 | 110 |
| 2009-09-09 | 1,281 | 1,291 | 1,281 | 1,291 | 800 | 107.58 |
| 2009-09-08 | 1,280 | 1,291 | 1,280 | 1,291 | 2,500 | 107.58 |
| 2009-09-07 | 1,320 | 1,320 | 1,268 | 1,278 | 800 | 106.50 |
| 2009-09-04 | 1,300 | 1,308 | 1,271 | 1,300 | 1,900 | 108.33 |
| 2009-09-03 | 1,299 | 1,300 | 1,288 | 1,300 | 1,000 | 108.33 |
| 2009-09-02 | 1,302 | 1,302 | 1,280 | 1,281 | 1,000 | 106.75 |
| 2009-09-01 | 1,320 | 1,320 | 1,319 | 1,319 | 500 | 109.92 |
| 2009-08-31 | 1,349 | 1,350 | 1,280 | 1,280 | 4,500 | 106.67 |
| 2009-08-28 | 1,355 | 1,355 | 1,334 | 1,342 | 1,600 | 111.83 |
| 2009-08-27 | 1,375 | 1,375 | 1,353 | 1,356 | 900 | 113 |
| 2009-08-26 | 1,386 | 1,395 | 1,372 | 1,387 | 5,000 | 115.58 |
| 2009-08-25 | 1,383 | 1,386 | 1,383 | 1,386 | 700 | 115.50 |
| 2009-08-24 | 1,379 | 1,379 | 1,376 | 1,379 | 1,600 | 114.92 |
| 2009-08-21 | 1,341 | 1,341 | 1,332 | 1,340 | 600 | 111.67 |
| 2009-08-20 | 1,367 | 1,367 | 1,340 | 1,340 | 2,200 | 111.67 |
| 2009-08-19 | 1,366 | 1,380 | 1,366 | 1,367 | 1,000 | 113.92 |
| 2009-08-18 | 1,380 | 1,380 | 1,377 | 1,380 | 700 | 115 |
| 2009-08-17 | 1,415 | 1,420 | 1,400 | 1,400 | 800 | 116.67 |
| 2009-08-14 | 1,428 | 1,428 | 1,400 | 1,420 | 1,300 | 118.33 |
| 2009-08-13 | 1,434 | 1,434 | 1,400 | 1,428 | 1,400 | 119 |
| 2009-08-12 | 1,451 | 1,454 | 1,400 | 1,414 | 15,400 | 117.83 |
| 2009-08-11 | 1,365 | 1,531 | 1,365 | 1,501 | 13,400 | 125.08 |
| 2009-08-10 | 1,341 | 1,345 | 1,320 | 1,331 | 1,700 | 110.92 |
| 2009-08-07 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 112.50 |
| 2009-08-06 | 1,350 | 1,350 | 1,334 | 1,345 | 2,500 | 112.08 |
| 2009-08-05 | 1,350 | 1,350 | 1,350 | 1,350 | 1,300 | 112.50 |
| 2009-08-04 | 1,316 | 1,350 | 1,311 | 1,350 | 1,500 | 112.50 |
| 2009-08-03 | 1,375 | 1,375 | 1,280 | 1,330 | 2,900 | 110.83 |
| 2009-07-31 | 1,376 | 1,380 | 1,363 | 1,368 | 3,800 | 114 |
| 2009-07-30 | 1,410 | 1,425 | 1,410 | 1,425 | 400 | 118.75 |
| 2009-07-29 | 1,361 | 1,406 | 1,361 | 1,406 | 2,300 | 117.17 |
| 2009-07-28 | 1,402 | 1,402 | 1,354 | 1,401 | 1,300 | 116.75 |
| 2009-07-27 | 1,421 | 1,450 | 1,401 | 1,401 | 10,100 | 116.75 |
| 2009-07-24 | 1,435 | 1,445 | 1,420 | 1,420 | 2,100 | 118.33 |
| 2009-07-23 | 1,400 | 1,450 | 1,400 | 1,435 | 2,400 | 119.58 |
| 2009-07-22 | 1,349 | 1,388 | 1,345 | 1,388 | 2,600 | 115.67 |
| 2009-07-21 | 1,352 | 1,370 | 1,344 | 1,344 | 2,800 | 112 |
| 2009-07-17 | 1,356 | 1,356 | 1,320 | 1,344 | 5,300 | 112 |
| 2009-07-16 | 1,370 | 1,375 | 1,341 | 1,350 | 3,100 | 112.50 |
| 2009-07-15 | 1,349 | 1,353 | 1,330 | 1,330 | 1,200 | 110.83 |
| 2009-07-14 | 1,284 | 1,344 | 1,284 | 1,344 | 2,600 | 112 |
| 2009-07-13 | 1,400 | 1,405 | 1,260 | 1,280 | 5,500 | 106.67 |
| 2009-07-10 | 1,421 | 1,424 | 1,377 | 1,400 | 5,300 | 116.67 |
| 2009-07-09 | 1,405 | 1,450 | 1,405 | 1,420 | 4,700 | 118.33 |
| 2009-07-08 | 1,544 | 1,560 | 1,450 | 1,465 | 8,300 | 122.08 |
| 2009-07-07 | 1,630 | 1,630 | 1,565 | 1,580 | 5,300 | 131.67 |
| 2009-07-06 | 1,550 | 1,625 | 1,500 | 1,565 | 13,700 | 130.42 |
| 2009-07-03 | 1,470 | 1,540 | 1,460 | 1,540 | 15,600 | 128.33 |
| 2009-07-02 | 1,490 | 1,570 | 1,470 | 1,550 | 25,200 | 129.17 |
| 2009-07-01 | 1,342 | 1,480 | 1,342 | 1,470 | 15,500 | 122.50 |
| 2009-06-30 | 1,317 | 1,339 | 1,310 | 1,339 | 2,500 | 111.58 |
| 2009-06-29 | 1,306 | 1,320 | 1,300 | 1,301 | 7,700 | 108.42 |
| 2009-06-26 | 1,310 | 1,350 | 1,290 | 1,300 | 12,600 | 108.33 |
| 2009-06-25 | 1,351 | 1,360 | 1,284 | 1,290 | 7,400 | 107.50 |
| 2009-06-24 | 1,350 | 1,365 | 1,336 | 1,352 | 2,500 | 112.67 |
| 2009-06-23 | 1,375 | 1,375 | 1,323 | 1,335 | 13,000 | 111.25 |
| 2009-06-22 | 1,347 | 1,370 | 1,346 | 1,370 | 8,900 | 114.17 |
| 2009-06-19 | 1,380 | 1,380 | 1,336 | 1,340 | 9,200 | 111.67 |
| 2009-06-18 | 1,394 | 1,394 | 1,350 | 1,362 | 7,400 | 113.50 |
| 2009-06-17 | 1,338 | 1,374 | 1,320 | 1,374 | 5,400 | 114.50 |
| 2009-06-16 | 1,353 | 1,365 | 1,327 | 1,348 | 4,200 | 112.33 |
| 2009-06-15 | 1,391 | 1,400 | 1,360 | 1,375 | 3,500 | 114.58 |
| 2009-06-12 | 1,435 | 1,440 | 1,390 | 1,405 | 4,300 | 117.08 |
| 2009-06-11 | 1,390 | 1,470 | 1,390 | 1,400 | 11,900 | 116.67 |
| 2009-06-10 | 1,350 | 1,390 | 1,335 | 1,390 | 4,100 | 115.83 |
| 2009-06-09 | 1,374 | 1,374 | 1,350 | 1,370 | 3,800 | 114.17 |
| 2009-06-08 | 1,373 | 1,385 | 1,320 | 1,375 | 8,600 | 114.58 |
| 2009-06-05 | 1,366 | 1,400 | 1,362 | 1,370 | 3,500 | 114.17 |
| 2009-06-04 | 1,363 | 1,378 | 1,335 | 1,335 | 1,600 | 111.25 |
| 2009-06-03 | 1,390 | 1,408 | 1,380 | 1,395 | 2,400 | 116.25 |
| 2009-06-02 | 1,362 | 1,390 | 1,353 | 1,390 | 4,700 | 115.83 |
| 2009-06-01 | 1,450 | 1,451 | 1,323 | 1,390 | 16,900 | 115.83 |
| 2009-05-29 | 1,470 | 1,470 | 1,402 | 1,450 | 5,900 | 120.83 |
| 2009-05-28 | 1,465 | 1,465 | 1,400 | 1,450 | 8,900 | 120.83 |
| 2009-05-27 | 1,514 | 1,520 | 1,431 | 1,465 | 27,800 | 122.08 |
| 2009-05-26 | 1,345 | 1,516 | 1,321 | 1,494 | 42,100 | 124.50 |
| 2009-05-25 | 1,375 | 1,375 | 1,300 | 1,312 | 15,000 | 109.33 |
| 2009-05-22 | 1,345 | 1,435 | 1,235 | 1,295 | 28,800 | 107.92 |
| 2009-05-21 | 1,150 | 1,299 | 1,130 | 1,299 | 22,600 | 108.25 |
| 2009-05-20 | 1,135 | 1,135 | 1,133 | 1,135 | 800 | 94.58 |
| 2009-05-19 | 1,159 | 1,160 | 1,131 | 1,150 | 3,500 | 95.83 |
| 2009-05-18 | 1,165 | 1,165 | 1,147 | 1,160 | 900 | 96.67 |
| 2009-05-15 | 1,139 | 1,160 | 1,139 | 1,160 | 700 | 96.67 |
| 2009-05-14 | 1,150 | 1,150 | 1,125 | 1,150 | 3,900 | 95.83 |
| 2009-05-13 | 1,180 | 1,185 | 1,120 | 1,178 | 5,700 | 98.17 |
| 2009-05-12 | 1,200 | 1,200 | 1,130 | 1,175 | 4,100 | 97.92 |
| 2009-05-11 | 1,195 | 1,199 | 1,122 | 1,199 | 5,900 | 99.92 |
| 2009-05-08 | 1,199 | 1,199 | 1,160 | 1,195 | 1,600 | 99.58 |
| 2009-05-07 | 1,240 | 1,240 | 1,182 | 1,183 | 3,100 | 98.58 |
| 2009-05-01 | 1,236 | 1,254 | 1,185 | 1,200 | 8,200 | 100 |
| 2009-04-30 | 1,249 | 1,304 | 1,249 | 1,296 | 7,300 | 108 |
| 2009-04-28 | 1,248 | 1,250 | 1,230 | 1,249 | 8,900 | 104.08 |
| 2009-04-27 | 1,210 | 1,230 | 1,175 | 1,230 | 3,200 | 102.50 |
| 2009-04-24 | 1,250 | 1,280 | 1,161 | 1,170 | 9,000 | 97.50 |
| 2009-04-23 | 1,160 | 1,301 | 1,150 | 1,255 | 11,300 | 104.58 |
| 2009-04-22 | 1,175 | 1,175 | 1,138 | 1,138 | 7,200 | 94.83 |
| 2009-04-21 | 1,109 | 1,115 | 1,093 | 1,115 | 4,300 | 92.92 |
| 2009-04-20 | 1,200 | 1,211 | 1,103 | 1,114 | 10,600 | 92.83 |
| 2009-04-17 | 1,240 | 1,240 | 1,200 | 1,200 | 4,900 | 100 |
| 2009-04-16 | 1,310 | 1,340 | 1,180 | 1,300 | 11,900 | 108.33 |
| 2009-04-15 | 1,300 | 1,330 | 1,275 | 1,289 | 6,400 | 107.42 |
| 2009-04-14 | 1,303 | 1,365 | 1,303 | 1,330 | 6,700 | 110.83 |
| 2009-04-13 | 1,330 | 1,350 | 1,300 | 1,303 | 3,400 | 108.58 |
| 2009-04-10 | 1,301 | 1,318 | 1,250 | 1,310 | 6,300 | 109.17 |
| 2009-04-09 | 1,310 | 1,310 | 1,270 | 1,270 | 11,100 | 105.83 |
| 2009-04-08 | 1,310 | 1,340 | 1,270 | 1,340 | 6,300 | 111.67 |
| 2009-04-07 | 1,406 | 1,420 | 1,290 | 1,340 | 13,700 | 111.67 |
| 2009-04-06 | 1,473 | 1,501 | 1,400 | 1,400 | 12,100 | 116.67 |
| 2009-04-03 | 1,490 | 1,500 | 1,463 | 1,500 | 7,400 | 125 |
| 2009-04-02 | 1,490 | 1,580 | 1,490 | 1,519 | 12,700 | 126.58 |
| 2009-04-01 | 1,465 | 1,473 | 1,450 | 1,470 | 14,200 | 122.50 |
| 2009-03-31 | 1,461 | 1,488 | 1,453 | 1,464 | 8,500 | 122 |
| 2009-03-30 | 1,433 | 1,478 | 1,421 | 1,453 | 7,400 | 121.08 |
| 2009-03-27 | 1,420 | 1,450 | 1,400 | 1,413 | 8,200 | 117.75 |
| 2009-03-26 | 1,400 | 1,420 | 1,380 | 1,398 | 9,400 | 116.50 |
| 2009-03-25 | 1,345 | 1,410 | 1,319 | 1,380 | 11,400 | 115 |
| 2009-03-24 | 1,340 | 1,460 | 1,330 | 1,340 | 21,700 | 111.67 |
| 2009-03-23 | 1,286 | 1,330 | 1,228 | 1,328 | 16,400 | 110.67 |
| 2009-03-19 | 1,389 | 1,410 | 1,300 | 1,306 | 26,800 | 108.83 |
| 2009-03-18 | 1,470 | 1,500 | 1,369 | 1,397 | 21,700 | 116.42 |
| 2009-03-17 | 1,495 | 1,585 | 1,404 | 1,410 | 42,200 | 117.50 |
| 2009-03-16 | 1,619 | 1,650 | 1,510 | 1,525 | 136,400 | 127.08 |
| 2009-03-13 | 2,000 | 2,100 | 1,780 | 1,801 | 546,200 | 150.08 |
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
