3150 (株)グリムスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,001	1,013	980	1,013	1,900	84.42
2010-12-28	1,004	1,005	990	1,000	1,900	83.33
2010-12-27	1,017	1,020	1,009	1,020	2,900	85
2010-12-24	1,016	1,018	1,015	1,016	1,700	84.67
2010-12-22	1,033	1,043	1,030	1,030	1,200	85.83
2010-12-21	1,035	1,039	1,035	1,039	700	86.58
2010-12-20	1,035	1,035	1,025	1,025	600	85.42
2010-12-17	1,030	1,050	1,025	1,030	1,100	85.83
2010-12-16	1,009	1,009	1,005	1,006	1,200	83.83
2010-12-15	1,012	1,015	1,008	1,008	2,000	84
2010-12-14	1,031	1,031	1,012	1,012	800	84.33
2010-12-13	1,050	1,080	1,030	1,030	4,700	85.83
2010-12-10	1,000	1,000	1,000	1,000	600	83.33
2010-12-09	980	1,005	980	1,000	800	83.33
2010-12-08	1,000	1,006	1,000	1,006	1,200	83.83
2010-12-07	990	1,000	990	1,000	2,600	83.33
2010-12-06	1,000	1,000	982	983	3,100	81.92
2010-12-03	983	1,030	983	1,010	1,700	84.17
2010-12-02	967	967	967	967	400	80.58
2010-12-01	968	975	968	975	1,600	81.25
2010-11-30	970	970	968	968	500	80.67
2010-11-29	960	964	960	964	600	80.33
2010-11-26	961	961	960	960	3,400	80
2010-11-25	966	966	960	960	1,000	80
2010-11-24	966	966	955	965	3,100	80.42
2010-11-22	950	965	950	965	3,000	80.42
2010-11-19	934	934	933	933	2,300	77.75
2010-11-18	936	936	926	927	2,700	77.25
2010-11-17	935	936	935	936	1,700	78
2010-11-16	937	937	935	935	1,900	77.92
2010-11-15	935	939	935	937	2,000	78.08
2010-11-12	920	935	920	935	300	77.92
2010-11-11	920	920	920	920	3,500	76.67
2010-11-10	920	920	920	920	2,000	76.67
2010-11-09	935	935	912	917	2,100	76.42
2010-11-08	935	940	935	935	1,900	77.92
2010-11-05	904	904	900	904	2,900	75.33
2010-11-04	880	880	880	880	1,200	73.33
2010-11-02	895	898	880	880	1,800	73.33
2010-11-01	900	900	895	895	2,300	74.58
2010-10-29	910	915	905	905	1,500	75.42
2010-10-28	929	929	908	910	1,500	75.83
2010-10-27	929	929	929	929	3,300	77.42
2010-10-26	932	932	929	929	800	77.42
2010-10-25	931	931	929	929	900	77.42
2010-10-22	920	932	920	932	2,100	77.67
2010-10-21	920	920	920	920	300	76.67
2010-10-20	915	920	915	920	300	76.67
2010-10-19	912	915	911	915	1,400	76.25
2010-10-18	915	915	911	911	1,900	75.92
2010-10-15	928	928	915	915	1,400	76.25
2010-10-14	932	933	932	932	1,500	77.67
2010-10-13	932	932	932	932	800	77.67
2010-10-12	932	932	932	932	1,200	77.67
2010-10-08	932	932	932	932	1,700	77.67
2010-10-07	960	960	930	930	1,300	77.50
2010-10-06	960	960	960	960	1,000	80
2010-10-05	960	960	960	960	1,000	80
2010-10-04	960	960	960	960	1,400	80
2010-10-01	955	955	955	955	800	79.58
2010-09-30	955	960	955	955	600	79.58
2010-09-29	955	955	955	955	300	79.58
2010-09-28	950	950	950	950	200	79.17
2010-09-27	926	950	926	950	700	79.17
2010-09-24	926	926	922	925	1,800	77.08
2010-09-22	999	999	950	962	2,700	80.17
2010-09-21	980	980	980	980	1,400	81.67
2010-09-16	962	984	962	980	1,900	81.67
2010-09-15	1,003	1,060	960	960	2,900	80
2010-09-14	995	1,003	995	1,003	1,300	83.58
2010-09-13	995	995	995	995	1,300	82.92
2010-09-10	978	995	978	995	1,300	82.92
2010-09-09	974	977	974	977	800	81.42
2010-09-08	974	974	974	974	1,400	81.17
2010-09-07	974	977	974	974	2,100	81.17
2010-09-06	977	977	947	960	1,500	80
2010-09-03	950	950	932	932	2,000	77.67
2010-09-01	870	870	870	870	100	72.50
2010-08-31	880	880	870	870	2,600	72.50
2010-08-30	875	880	875	880	300	73.33
2010-08-27	822	830	822	830	500	69.17
2010-08-26	821	825	820	822	3,000	68.50
2010-08-25	826	826	812	820	1,100	68.33
2010-08-24	900	900	860	886	3,100	73.83
2010-08-23	900	900	885	885	1,200	73.75
2010-08-20	935	935	930	930	600	77.50
2010-08-19	960	960	935	935	1,200	77.92
2010-08-18	950	950	940	940	3,300	78.33
2010-08-17	920	920	911	920	1,900	76.67
2010-08-16	940	940	920	920	2,100	76.67
2010-08-13	910	910	910	910	400	75.83
2010-08-12	901	920	900	910	1,600	75.83
2010-08-11	902	902	890	900	1,000	75
2010-08-10	927	940	910	910	3,100	75.83
2010-08-09	921	929	920	929	400	77.42
2010-08-06	930	960	920	945	2,700	78.75
2010-08-05	920	930	910	930	2,500	77.50
2010-08-04	940	940	920	922	3,100	76.83
2010-08-03	945	948	940	942	4,000	78.50
2010-08-02	970	980	929	945	9,400	78.75
2010-07-30	1,071	1,080	1,071	1,080	600	90
2010-07-29	1,089	1,089	1,080	1,080	400	90
2010-07-28	1,130	1,130	1,091	1,091	1,200	90.92
2010-07-27	1,100	1,100	1,100	1,100	700	91.67
2010-07-26	1,050	1,150	1,050	1,101	7,000	91.75
2010-07-23	1,115	1,120	1,092	1,110	1,000	92.50
2010-07-22	1,100	1,100	1,090	1,091	500	90.92
2010-07-21	1,090	1,135	1,090	1,103	1,200	91.92
2010-07-20	1,143	1,145	1,120	1,120	600	93.33
2010-07-16	1,170	1,170	1,131	1,131	200	94.25
2010-07-15	1,149	1,160	1,135	1,140	700	95
2010-07-14	1,209	1,209	1,209	1,209	100	100.75
2010-07-13	1,190	1,190	1,190	1,190	200	99.17
2010-07-12	1,180	1,198	1,180	1,198	200	99.83
2010-07-09	1,190	1,190	1,110	1,170	1,400	97.50
2010-07-08	1,210	1,210	1,195	1,210	600	100.83
2010-07-07	1,180	1,220	1,145	1,210	500	100.83
2010-07-06	1,175	1,195	1,132	1,195	1,600	99.58
2010-07-05	1,129	1,180	1,105	1,180	2,400	98.33
2010-07-02	1,135	1,135	1,120	1,130	1,000	94.17
2010-07-01	1,170	1,170	1,130	1,130	1,700	94.17
2010-06-30	1,150	1,170	1,150	1,170	700	97.50
2010-06-29	1,249	1,249	1,101	1,101	2,500	91.75
2010-06-28	1,200	1,255	1,200	1,200	4,500	100
2010-06-25	1,230	1,230	1,134	1,200	2,000	100
2010-06-24	1,250	1,250	1,250	1,250	1,100	104.17
2010-06-22	1,235	1,250	1,235	1,250	1,900	104.17
2010-06-21	1,209	1,230	1,209	1,230	1,600	102.50
2010-06-18	1,210	1,210	1,190	1,209	2,500	100.75
2010-06-17	1,195	1,220	1,185	1,185	400	98.75
2010-06-16	1,180	1,200	1,180	1,200	900	100
2010-06-15	1,200	1,200	1,171	1,171	3,100	97.58
2010-06-14	1,220	1,220	1,190	1,210	600	100.83
2010-06-11	1,200	1,210	1,180	1,180	1,300	98.33
2010-06-10	1,208	1,208	1,200	1,200	200	100
2010-06-09	1,236	1,236	1,200	1,200	2,000	100
2010-06-08	1,198	1,200	1,198	1,200	900	100
2010-06-07	1,246	1,246	1,170	1,195	4,000	99.58
2010-06-04	1,250	1,250	1,250	1,250	100	104.17
2010-06-03	1,240	1,240	1,235	1,240	700	103.33
2010-06-02	1,230	1,230	1,230	1,230	200	102.50
2010-06-01	1,240	1,255	1,240	1,245	1,600	103.75
2010-05-31	1,191	1,235	1,191	1,235	1,500	102.92
2010-05-28	1,189	1,190	1,163	1,190	1,500	99.17
2010-05-27	1,150	1,160	1,150	1,160	700	96.67
2010-05-26	1,130	1,130	1,121	1,127	1,700	93.92
2010-05-25	1,118	1,150	1,118	1,120	2,000	93.33
2010-05-24	1,082	1,148	1,082	1,148	1,300	95.67
2010-05-21	1,083	1,110	1,070	1,100	3,600	91.67
2010-05-20	1,140	1,169	1,130	1,131	1,600	94.25
2010-05-19	1,175	1,175	1,100	1,170	10,200	97.50
2010-05-18	1,241	1,245	1,180	1,203	4,200	100.25
2010-05-17	1,300	1,334	1,250	1,260	2,200	105
2010-05-14	1,349	1,349	1,280	1,300	4,300	108.33
2010-05-13	1,320	1,340	1,320	1,340	700	111.67
2010-05-12	1,320	1,320	1,301	1,310	1,300	109.17
2010-05-11	1,390	1,390	1,310	1,310	3,800	109.17
2010-05-10	1,360	1,373	1,334	1,338	3,500	111.50
2010-05-07	1,380	1,425	1,312	1,380	6,300	115
2010-05-06	1,479	1,479	1,430	1,458	7,000	121.50
2010-04-30	1,448	1,480	1,445	1,480	6,200	123.33
2010-04-28	1,448	1,450	1,380	1,450	10,300	120.83
2010-04-27	1,432	1,448	1,422	1,448	1,000	120.67
2010-04-26	1,426	1,430	1,420	1,420	1,800	118.33
2010-04-23	1,420	1,420	1,396	1,410	1,700	117.50
2010-04-22	1,415	1,415	1,395	1,410	3,100	117.50
2010-04-21	1,383	1,410	1,383	1,410	2,200	117.50
2010-04-20	1,405	1,405	1,381	1,382	3,700	115.17
2010-04-19	1,411	1,444	1,390	1,390	8,200	115.83
2010-04-16	1,397	1,430	1,372	1,410	9,200	117.50
2010-04-15	1,340	1,400	1,340	1,368	6,100	114
2010-04-14	1,350	1,350	1,340	1,340	400	111.67
2010-04-13	1,350	1,350	1,320	1,325	2,400	110.42
2010-04-12	1,345	1,345	1,320	1,330	2,800	110.83
2010-04-09	1,318	1,340	1,318	1,340	600	111.67
2010-04-08	1,360	1,360	1,330	1,340	1,900	111.67
2010-04-07	1,326	1,360	1,300	1,300	7,900	108.33
2010-04-06	1,370	1,370	1,320	1,325	2,300	110.42
2010-04-05	1,430	1,430	1,350	1,370	3,900	114.17
2010-04-02	1,375	1,410	1,370	1,400	3,900	116.67
2010-04-01	1,370	1,375	1,330	1,375	1,700	114.58
2010-03-31	1,325	1,370	1,320	1,370	2,700	114.17
2010-03-30	1,326	1,327	1,300	1,320	3,900	110
2010-03-29	1,325	1,340	1,300	1,335	2,400	111.25
2010-03-26	1,321	1,345	1,320	1,325	6,200	110.42
2010-03-25	1,419	1,419	1,293	1,320	20,000	110
2010-03-24	1,450	1,460	1,407	1,415	6,700	117.92
2010-03-23	1,430	1,449	1,420	1,449	7,700	120.75
2010-03-19	1,462	1,464	1,408	1,414	10,500	117.83
2010-03-18	1,430	1,460	1,381	1,450	9,600	120.83
2010-03-17	1,465	1,475	1,361	1,370	14,400	114.17
2010-03-16	1,330	1,550	1,330	1,440	41,300	120
2010-03-15	1,251	1,320	1,251	1,306	14,000	108.83
2010-03-12	1,218	1,250	1,218	1,224	2,600	102
2010-03-11	1,220	1,248	1,208	1,248	800	104
2010-03-10	1,249	1,249	1,200	1,248	1,100	104
2010-03-09	1,200	1,200	1,192	1,200	900	100
2010-03-08	1,200	1,200	1,190	1,200	3,500	100
2010-03-05	1,245	1,250	1,200	1,200	1,600	100
2010-03-04	1,216	1,264	1,205	1,240	800	103.33
2010-03-03	1,280	1,300	1,212	1,241	5,800	103.42
2010-03-02	1,200	1,294	1,200	1,280	7,400	106.67
2010-03-01	1,179	1,198	1,179	1,198	700	99.83
2010-02-26	1,169	1,179	1,169	1,179	2,100	98.25
2010-02-25	1,145	1,169	1,125	1,169	2,800	97.42
2010-02-24	1,132	1,132	1,132	1,132	200	94.33
2010-02-23	1,180	1,180	1,131	1,131	500	94.25
2010-02-22	1,104	1,180	1,104	1,110	1,400	92.50
2010-02-19	1,130	1,145	1,101	1,101	900	91.75
2010-02-18	1,100	1,100	1,100	1,100	300	91.67
2010-02-17	1,089	1,140	1,089	1,109	700	92.42
2010-02-16	1,180	1,180	1,110	1,110	400	92.50
2010-02-15	1,081	1,120	1,081	1,100	2,000	91.67
2010-02-12	1,140	1,140	1,140	1,140	1,200	95
2010-02-10	1,120	1,139	1,101	1,111	5,300	92.58
2010-02-09	1,146	1,179	1,146	1,179	900	98.25
2010-02-08	1,140	1,140	1,140	1,140	700	95
2010-02-05	1,183	1,190	1,105	1,159	2,700	96.58
2010-02-04	1,224	1,224	1,200	1,200	400	100
2010-02-03	1,202	1,230	1,170	1,230	2,600	102.50
2010-02-02	1,221	1,239	1,205	1,205	1,500	100.42
2010-02-01	1,280	1,285	1,251	1,251	4,200	104.25
2010-01-29	1,190	1,259	1,190	1,259	1,500	104.92
2010-01-28	1,253	1,253	1,250	1,250	300	104.17
2010-01-27	1,257	1,257	1,130	1,223	5,500	101.92
2010-01-26	1,225	1,279	1,225	1,255	3,200	104.58
2010-01-25	1,225	1,225	1,215	1,225	1,000	102.08
2010-01-22	1,234	1,234	1,225	1,225	800	102.08
2010-01-21	1,230	1,231	1,226	1,231	700	102.58
2010-01-20	1,239	1,239	1,230	1,230	1,400	102.50
2010-01-19	1,240	1,250	1,230	1,235	1,700	102.92
2010-01-18	1,260	1,270	1,250	1,270	1,000	105.83
2010-01-15	1,270	1,270	1,265	1,265	500	105.42
2010-01-14	1,270	1,270	1,257	1,260	1,000	105
2010-01-13	1,265	1,270	1,265	1,270	1,600	105.83
2010-01-12	1,263	1,300	1,260	1,300	4,600	108.33
2010-01-08	1,254	1,265	1,254	1,260	2,400	105
2010-01-07	1,270	1,270	1,250	1,250	1,500	104.17
2010-01-06	1,260	1,261	1,250	1,255	7,400	104.58
2010-01-05	1,299	1,299	1,255	1,255	4,600	104.58
2010-01-04	1,265	1,265	1,255	1,255	2,200	104.58

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11月
日	月	火	水	木	金	土
« 10月31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

3150 (株)グリムス の時系列データ [2010年度]

3150 (株)グリムスの時系列データ [2010年度]