3150 (株)グリムスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	972	990	972	990	1,100	82.50
2011-12-29	966	970	965	970	1,800	80.83
2011-12-28	972	980	953	980	1,600	81.67
2011-12-27	1,011	1,015	950	980	5,200	81.67
2011-12-26	1,040	1,100	1,007	1,027	6,700	85.58
2011-12-22	980	1,040	980	1,040	1,700	86.67
2011-12-21	969	1,016	969	1,010	2,700	84.17
2011-12-20	963	979	961	979	1,500	81.58
2011-12-19	971	989	963	963	1,000	80.25
2011-12-16	962	994	962	971	900	80.92
2011-12-15	966	1,000	966	970	2,100	80.83
2011-12-14	995	1,020	965	978	4,000	81.50
2011-12-13	1,058	1,058	1,000	1,022	3,400	85.17
2011-12-12	1,075	1,100	1,060	1,060	1,300	88.33
2011-12-09	1,050	1,075	1,033	1,075	700	89.58
2011-12-08	1,054	1,075	1,048	1,048	2,000	87.33
2011-12-07	1,080	1,100	1,050	1,057	4,800	88.08
2011-12-06	1,130	1,130	1,060	1,085	2,100	90.42
2011-12-05	1,190	1,227	1,070	1,135	7,300	94.58
2011-12-02	1,100	1,230	1,100	1,130	9,900	94.17
2011-12-01	1,035	1,048	980	1,040	4,400	86.67
2011-11-30	930	995	930	970	3,300	80.83
2011-11-29	895	940	895	895	1,900	74.58
2011-11-28	863	895	863	895	500	74.58
2011-11-25	863	864	856	860	600	71.67
2011-11-24	871	871	840	850	3,200	70.83
2011-11-22	872	888	872	888	400	74
2011-11-21	900	900	900	900	100	75
2011-11-18	900	900	853	900	2,800	75
2011-11-17	900	922	875	910	3,200	75.83
2011-11-16	951	951	921	941	2,700	78.42
2011-11-15	990	990	953	955	1,700	79.58
2011-11-14	970	1,000	960	980	2,100	81.67
2011-11-11	990	990	951	951	4,100	79.25
2011-11-10	1,011	1,030	1,000	1,019	3,000	84.92
2011-11-09	1,095	1,095	1,005	1,045	4,800	87.08
2011-11-08	1,101	1,102	1,056	1,089	4,200	90.75
2011-11-07	1,205	1,280	1,112	1,125	12,000	93.75
2011-11-04	1,128	1,200	1,100	1,175	3,200	97.92
2011-11-02	1,180	1,180	1,100	1,128	900	94
2011-11-01	1,191	1,200	1,180	1,200	1,900	100
2011-10-31	1,210	1,210	1,180	1,205	2,700	100.42
2011-10-28	1,250	1,250	1,180	1,180	3,200	98.33
2011-10-27	1,270	1,270	1,210	1,210	1,200	100.83
2011-10-26	1,155	1,230	1,155	1,230	1,800	102.50
2011-10-25	1,110	1,155	1,100	1,155	1,100	96.25
2011-10-24	1,140	1,140	1,088	1,088	3,300	90.67
2011-10-21	1,080	1,160	1,076	1,160	1,600	96.67
2011-10-20	1,150	1,151	1,111	1,111	1,000	92.58
2011-10-19	1,181	1,181	1,180	1,181	800	98.42
2011-10-18	1,170	1,195	1,170	1,195	800	99.58
2011-10-17	1,173	1,250	1,165	1,190	2,700	99.17
2011-10-14	1,232	1,255	1,190	1,233	5,600	102.75
2011-10-13	1,270	1,350	1,200	1,300	6,800	108.33
2011-10-12	1,150	1,185	1,108	1,160	3,500	96.67
2011-10-11	1,075	1,075	1,035	1,035	600	86.25
2011-10-07	1,025	1,025	1,007	1,015	800	84.58
2011-10-06	1,020	1,020	1,002	1,015	1,200	84.58
2011-10-05	1,050	1,050	1,020	1,050	800	87.50
2011-10-03	1,100	1,100	1,050	1,050	1,000	87.50
2011-09-30	1,108	1,108	1,077	1,100	400	91.67
2011-09-29	1,040	1,080	1,000	1,050	1,700	87.50
2011-09-28	1,196	1,196	1,100	1,100	400	91.67
2011-09-27	1,030	1,085	1,020	1,050	1,100	87.50
2011-09-26	1,130	1,137	958	1,020	10,100	85
2011-09-22	1,157	1,180	1,137	1,137	1,100	94.75
2011-09-21	1,202	1,232	1,200	1,200	2,200	100
2011-09-20	1,251	1,251	1,200	1,220	2,100	101.67
2011-09-16	1,279	1,279	1,219	1,276	2,000	106.33
2011-09-15	1,260	1,265	1,217	1,217	2,900	101.42
2011-09-14	1,360	1,360	1,224	1,260	1,600	105
2011-09-13	1,310	1,400	1,300	1,360	3,700	113.33
2011-09-12	1,350	1,350	1,279	1,350	2,500	112.50
2011-09-09	1,316	1,320	1,312	1,320	400	110
2011-09-08	1,412	1,412	1,313	1,346	1,800	112.17
2011-09-07	1,279	1,411	1,275	1,352	2,900	112.67
2011-09-06	1,335	1,360	1,270	1,295	3,600	107.92
2011-09-05	1,369	1,369	1,340	1,343	2,000	111.92
2011-09-02	1,430	1,440	1,425	1,425	300	118.75
2011-09-01	1,465	1,480	1,423	1,423	2,000	118.58
2011-08-31	1,430	1,430	1,430	1,430	100	119.17
2011-08-30	1,480	1,500	1,420	1,420	1,600	118.33
2011-08-29	1,470	1,500	1,430	1,450	3,000	120.83
2011-08-26	1,410	1,420	1,400	1,400	1,100	116.67
2011-08-25	1,325	1,410	1,325	1,410	800	117.50
2011-08-24	1,373	1,430	1,365	1,365	900	113.75
2011-08-23	1,340	1,350	1,335	1,337	900	111.42
2011-08-22	1,360	1,390	1,330	1,335	3,100	111.25
2011-08-19	1,386	1,420	1,360	1,420	3,100	118.33
2011-08-18	1,500	1,500	1,456	1,475	1,900	122.92
2011-08-17	1,461	1,530	1,459	1,498	3,700	124.83
2011-08-16	1,520	1,570	1,516	1,530	2,200	127.50
2011-08-15	1,500	1,544	1,460	1,501	1,300	125.08
2011-08-12	1,558	1,595	1,480	1,500	3,600	125
2011-08-11	1,498	1,640	1,416	1,520	13,300	126.67
2011-08-10	1,500	1,640	1,500	1,569	7,700	130.75
2011-08-09	1,264	1,500	1,241	1,500	14,800	125
2011-08-08	1,485	1,500	1,365	1,414	9,900	117.83
2011-08-05	1,511	1,600	1,500	1,560	9,600	130
2011-08-04	1,721	1,721	1,662	1,666	4,100	138.83
2011-08-03	1,717	1,721	1,638	1,721	6,200	143.42
2011-08-02	1,860	1,860	1,757	1,757	7,300	146.42
2011-08-01	1,790	1,979	1,752	1,882	15,900	156.83
2011-07-29	1,750	1,750	1,647	1,663	9,100	138.58
2011-07-28	1,770	1,830	1,760	1,783	2,400	148.58
2011-07-27	1,760	1,850	1,751	1,850	7,000	154.17
2011-07-26	1,825	1,825	1,753	1,800	8,500	150
2011-07-25	1,897	1,898	1,815	1,825	8,700	152.08
2011-07-22	1,981	1,981	1,902	1,912	7,000	159.33
2011-07-21	2,000	2,010	1,995	2,010	1,500	167.50
2011-07-20	2,055	2,055	1,996	2,030	4,900	169.17
2011-07-19	2,022	2,030	2,016	2,019	3,600	168.25
2011-07-15	2,030	2,030	1,984	1,985	1,300	165.42
2011-07-14	2,056	2,056	2,003	2,009	3,600	167.42
2011-07-13	2,018	2,035	1,997	2,035	5,400	169.58
2011-07-12	2,030	2,058	1,997	2,030	11,000	169.17
2011-07-11	2,099	2,100	2,031	2,070	5,600	172.50
2011-07-08	2,102	2,110	2,020	2,025	10,300	168.75
2011-07-07	1,955	2,095	1,955	2,090	26,400	174.17
2011-07-06	1,936	1,953	1,930	1,953	4,000	162.75
2011-07-05	2,000	2,000	1,930	1,936	17,600	161.33
2011-07-04	2,070	2,135	2,051	2,051	8,300	170.92
2011-07-01	1,981	2,120	1,981	2,041	16,900	170.08
2011-06-30	2,040	2,073	1,950	1,993	13,900	166.08
2011-06-29	2,100	2,100	1,995	2,040	16,100	170
2011-06-28	2,110	2,140	1,964	1,994	21,500	166.17
2011-06-27	1,918	2,179	1,918	2,150	78,200	179.17
2011-06-24	2,300	2,325	2,220	2,245	13,900	187.08
2011-06-23	2,250	2,278	2,201	2,275	14,600	189.58
2011-06-22	2,335	2,464	2,290	2,325	22,100	193.75
2011-06-21	2,331	2,400	2,150	2,331	53,800	194.25
2011-06-20	2,600	2,649	2,357	2,375	40,500	197.92
2011-06-17	2,550	2,834	2,310	2,550	234,000	212.50
2011-06-16	2,400	2,671	2,250	2,650	206,500	220.83
2011-06-15	2,400	2,675	2,291	2,491	363,800	207.58
2011-06-14	1,830	2,175	1,806	2,175	132,100	181.25
2011-06-13	1,714	1,880	1,701	1,775	58,400	147.92
2011-06-10	1,839	1,900	1,721	1,785	145,100	148.75
2011-06-09	2,009	2,009	2,009	2,009	85,400	167.42
2011-06-08	1,500	1,609	1,500	1,609	31,600	134.08
2011-06-07	1,316	1,328	1,281	1,309	8,100	109.08
2011-06-06	1,301	1,390	1,301	1,335	9,300	111.25
2011-06-03	1,380	1,436	1,320	1,359	10,400	113.25
2011-06-02	1,269	1,370	1,269	1,330	13,200	110.83
2011-06-01	1,440	1,440	1,345	1,359	15,100	113.25
2011-05-31	1,500	1,500	1,420	1,431	21,500	119.25
2011-05-30	1,311	1,520	1,311	1,498	39,300	124.83
2011-05-27	1,193	1,325	1,181	1,285	17,700	107.08
2011-05-26	1,230	1,230	1,160	1,175	10,200	97.92
2011-05-25	1,248	1,270	1,230	1,230	3,500	102.50
2011-05-24	1,220	1,265	1,215	1,236	5,000	103
2011-05-23	1,240	1,295	1,227	1,256	7,900	104.67
2011-05-20	1,358	1,358	1,256	1,263	6,700	105.25
2011-05-19	1,298	1,340	1,250	1,298	9,700	108.17
2011-05-18	1,250	1,320	1,240	1,264	7,900	105.33
2011-05-17	1,212	1,290	1,200	1,280	8,200	106.67
2011-05-16	1,250	1,290	1,215	1,215	9,900	101.25
2011-05-13	1,400	1,400	1,257	1,345	14,500	112.08
2011-05-12	1,441	1,449	1,370	1,370	15,700	114.17
2011-05-11	1,520	1,530	1,461	1,470	26,800	122.50
2011-05-10	1,375	1,560	1,345	1,460	73,800	121.67
2011-05-09	1,390	1,420	1,332	1,375	18,400	114.58
2011-05-06	1,350	1,395	1,320	1,360	17,500	113.33
2011-05-02	1,400	1,400	1,321	1,384	37,100	115.33
2011-04-28	1,530	1,580	1,504	1,506	19,600	125.50
2011-04-27	1,588	1,588	1,520	1,520	12,900	126.67
2011-04-26	1,646	1,649	1,515	1,520	34,000	126.67
2011-04-25	1,562	1,649	1,502	1,649	50,000	137.42
2011-04-22	1,515	1,680	1,515	1,562	60,200	130.17
2011-04-21	1,684	1,688	1,550	1,591	52,600	132.58
2011-04-20	1,700	1,820	1,661	1,684	97,600	140.33
2011-04-19	1,800	1,900	1,624	1,640	99,700	136.67
2011-04-18	2,323	2,378	1,840	1,865	106,600	155.42
2011-04-15	1,759	2,199	1,701	2,199	179,700	183.25
2011-04-14	2,071	2,071	1,700	1,799	207,900	149.92
2011-04-13	1,671	1,671	1,671	1,671	18,000	139.25
2011-04-12	1,371	1,371	1,300	1,371	67,600	114.25
2011-04-11	950	1,071	950	1,071	10,300	89.25
2011-04-08	930	930	909	921	2,500	76.75
2011-04-07	937	940	925	931	4,400	77.58
2011-04-06	939	940	927	927	3,300	77.25
2011-04-05	947	947	935	940	2,000	78.33
2011-04-04	975	975	947	947	4,700	78.92
2011-04-01	939	939	915	930	900	77.50
2011-03-31	960	960	945	946	1,000	78.83
2011-03-30	956	960	916	960	2,000	80
2011-03-29	931	945	885	945	3,900	78.75
2011-03-28	930	930	903	925	3,800	77.08
2011-03-25	980	980	925	927	1,700	77.25
2011-03-24	940	960	940	950	3,400	79.17
2011-03-23	945	969	945	969	1,500	80.75
2011-03-22	1,005	1,005	955	975	5,100	81.25
2011-03-18	858	900	855	900	4,700	75
2011-03-17	785	857	785	857	1,400	71.42
2011-03-16	761	820	750	792	2,700	66
2011-03-15	945	950	750	762	7,500	63.50
2011-03-14	900	941	875	899	6,900	74.92
2011-03-11	1,011	1,040	1,010	1,012	2,200	84.33
2011-03-10	1,035	1,035	1,030	1,030	1,800	85.83
2011-03-09	1,038	1,038	1,035	1,035	800	86.25
2011-03-08	1,040	1,040	1,030	1,030	1,100	85.83
2011-03-07	1,042	1,043	1,030	1,043	2,800	86.92
2011-03-04	1,045	1,045	1,031	1,042	600	86.83
2011-03-03	1,027	1,027	1,017	1,018	1,700	84.83
2011-03-02	1,031	1,040	1,025	1,025	2,000	85.42
2011-03-01	1,022	1,040	1,022	1,031	1,600	85.92
2011-02-28	1,056	1,056	1,006	1,012	10,200	84.33
2011-02-25	1,064	1,064	1,055	1,055	300	87.92
2011-02-24	1,075	1,080	1,070	1,079	3,400	89.92
2011-02-23	1,075	1,080	1,075	1,076	1,700	89.67
2011-02-22	1,100	1,100	1,055	1,080	3,800	90
2011-02-21	1,121	1,121	1,100	1,115	5,000	92.92
2011-02-18	1,129	1,129	1,123	1,125	700	93.75
2011-02-17	1,154	1,155	1,130	1,145	4,000	95.42
2011-02-16	1,036	1,118	1,036	1,118	3,000	93.17
2011-02-15	1,026	1,030	1,025	1,030	3,200	85.83
2011-02-14	1,021	1,030	1,021	1,025	3,100	85.42
2011-02-10	1,020	1,020	1,010	1,020	800	85
2011-02-09	1,023	1,023	1,020	1,020	1,600	85
2011-02-08	1,020	1,030	1,020	1,030	800	85.83
2011-02-07	1,029	1,029	1,020	1,020	2,900	85
2011-02-04	1,010	1,019	1,008	1,019	1,800	84.92
2011-02-03	1,007	1,021	1,007	1,013	900	84.42
2011-02-02	1,020	1,025	1,020	1,025	800	85.42
2011-02-01	1,033	1,033	987	1,010	2,600	84.17
2011-01-31	1,055	1,061	1,031	1,034	1,900	86.17
2011-01-28	1,110	1,125	1,094	1,094	2,400	91.17
2011-01-27	1,111	1,150	1,110	1,110	3,300	92.50
2011-01-26	1,060	1,090	1,060	1,075	1,500	89.58
2011-01-25	1,016	1,060	1,016	1,060	1,100	88.33
2011-01-24	1,046	1,047	1,014	1,015	400	84.58
2011-01-21	1,077	1,077	990	1,000	5,500	83.33
2011-01-20	1,088	1,090	1,088	1,088	500	90.67
2011-01-19	1,082	1,101	1,080	1,101	3,500	91.75
2011-01-18	1,100	1,130	1,085	1,085	1,800	90.42
2011-01-17	1,100	1,101	1,080	1,082	2,100	90.17
2011-01-14	1,094	1,094	1,085	1,090	500	90.83
2011-01-13	1,094	1,094	1,094	1,094	300	91.17
2011-01-12	1,100	1,110	1,070	1,070	1,600	89.17
2011-01-11	1,075	1,090	1,070	1,090	2,900	90.83
2011-01-07	1,056	1,060	1,056	1,060	600	88.33
2011-01-06	1,041	1,055	1,041	1,055	2,000	87.92
2011-01-05	1,021	1,030	1,021	1,028	1,200	85.67
2011-01-04	991	998	991	998	600	83.17

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 [2011年度]

3150 (株)グリムスの時系列データ [2011年度]