3150 (株)グリムスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	641	641	638	641	1,900	53.42
2012-12-27	641	641	639	639	1,100	53.25
2012-12-26	640	645	639	639	1,800	53.25
2012-12-25	639	640	637	637	2,400	53.08
2012-12-21	640	640	635	640	5,000	53.33
2012-12-20	640	642	626	642	9,900	53.50
2012-12-19	660	661	648	649	9,000	54.08
2012-12-18	675	675	665	665	4,600	55.42
2012-12-17	679	680	677	677	3,300	56.42
2012-12-14	681	689	680	688	11,600	57.33
2012-12-13	683	689	680	689	4,700	57.42
2012-12-12	682	694	680	684	3,900	57
2012-12-11	683	685	680	684	3,200	57
2012-12-10	689	689	686	688	2,200	57.33
2012-12-07	690	692	680	686	3,500	57.17
2012-12-06	691	691	680	687	2,700	57.25
2012-12-05	675	675	672	672	1,500	56
2012-12-04	679	679	672	675	1,300	56.25
2012-12-03	682	682	675	679	2,800	56.58
2012-11-30	670	670	668	669	1,500	55.75
2012-11-29	676	676	670	670	1,800	55.83
2012-11-28	685	685	676	676	1,700	56.33
2012-11-27	683	683	683	683	600	56.92
2012-11-26	677	685	677	683	2,700	56.92
2012-11-22	673	676	673	676	800	56.33
2012-11-21	673	683	673	680	700	56.67
2012-11-20	665	695	665	669	5,700	55.75
2012-11-19	650	718	650	675	13,600	56.25
2012-11-16	661	664	621	632	11,900	52.67
2012-11-15	671	675	660	660	10,400	55
2012-11-14	678	685	668	673	15,600	56.08
2012-11-13	680	685	667	678	11,900	56.50
2012-11-12	676	684	668	680	12,100	56.67
2012-11-09	680	683	666	675	12,200	56.25
2012-11-08	680	690	672	689	10,700	57.42
2012-11-07	712	719	696	697	32,900	58.08
2012-11-06	678	690	664	680	32,700	56.67
2012-11-05	691	699	691	691	56,400	57.58
2012-11-02	835	841	823	841	800	70.08
2012-11-01	820	843	820	832	1,300	69.33
2012-10-31	825	825	815	815	1,000	67.92
2012-10-30	830	830	825	825	500	68.75
2012-10-29	821	830	821	830	400	69.17
2012-10-26	820	823	816	820	1,700	68.33
2012-10-25	821	821	815	816	1,100	68
2012-10-24	823	829	819	820	1,600	68.33
2012-10-23	815	829	806	820	2,800	68.33
2012-10-22	806	820	806	820	3,700	68.33
2012-10-19	825	825	802	810	900	67.50
2012-10-18	814	825	814	825	1,900	68.75
2012-10-17	810	810	793	801	4,500	66.75
2012-10-16	810	810	795	795	1,700	66.25
2012-10-15	800	800	781	790	2,300	65.83
2012-10-12	799	814	799	801	800	66.75
2012-10-11	800	800	790	798	2,500	66.50
2012-10-10	830	830	801	804	3,000	67
2012-10-09	839	839	818	818	1,800	68.17
2012-10-05	840	840	819	839	1,100	69.92
2012-10-04	855	855	825	838	1,000	69.83
2012-10-03	868	868	850	850	1,500	70.83
2012-10-02	843	866	843	850	1,800	70.83
2012-10-01	814	880	814	835	3,600	69.58
2012-09-28	801	815	800	814	2,500	67.83
2012-09-27	820	821	800	816	9,100	68
2012-09-26	880	880	826	844	7,400	70.33
2012-09-25	911	911	870	885	4,700	73.75
2012-09-24	930	936	916	922	3,600	76.83
2012-09-21	930	930	913	925	1,500	77.08
2012-09-20	935	965	920	920	7,500	76.67
2012-09-19	912	950	912	937	6,000	78.08
2012-09-18	911	920	902	904	11,300	75.33
2012-09-14	882	915	876	898	14,000	74.83
2012-09-13	810	840	810	840	1,100	70
2012-09-12	820	845	815	815	5,000	67.92
2012-09-11	785	820	785	820	5,300	68.33
2012-09-10	781	790	781	785	2,400	65.42
2012-09-07	800	800	765	781	6,500	65.08
2012-09-06	806	806	785	804	2,100	67
2012-09-05	815	822	807	807	400	67.25
2012-09-04	830	840	786	815	3,300	67.92
2012-09-03	850	850	812	825	800	68.75
2012-08-31	825	835	813	835	1,600	69.58
2012-08-30	860	860	840	840	1,400	70
2012-08-29	849	869	849	860	3,200	71.67
2012-08-28	850	860	845	845	3,800	70.42
2012-08-27	850	850	832	845	2,500	70.42
2012-08-24	840	844	830	830	4,200	69.17
2012-08-23	812	873	811	830	7,700	69.17
2012-08-22	793	793	782	782	1,500	65.17
2012-08-21	815	819	793	793	2,900	66.08
2012-08-20	794	838	786	811	2,900	67.58
2012-08-17	783	818	783	785	2,200	65.42
2012-08-16	754	810	754	783	4,900	65.25
2012-08-15	752	754	751	753	2,800	62.75
2012-08-14	767	767	754	754	1,600	62.83
2012-08-13	779	779	755	767	1,900	63.92
2012-08-10	758	758	743	750	1,300	62.50
2012-08-09	768	768	733	751	5,600	62.58
2012-08-08	750	758	750	758	3,200	63.17
2012-08-07	782	782	755	758	8,300	63.17
2012-08-06	870	870	791	800	24,800	66.67
2012-08-03	928	928	921	923	1,300	76.92
2012-08-02	944	948	930	948	1,000	79
2012-08-01	973	973	926	930	3,600	77.50
2012-07-31	922	944	922	944	2,100	78.67
2012-07-30	989	990	936	936	4,500	78
2012-07-27	913	929	907	929	2,200	77.42
2012-07-26	901	915	900	910	2,200	75.83
2012-07-25	902	905	897	898	2,100	74.83
2012-07-24	918	918	900	900	5,700	75
2012-07-23	951	957	939	939	2,900	78.25
2012-07-20	954	962	951	951	4,000	79.25
2012-07-19	950	955	946	955	2,100	79.58
2012-07-18	970	975	950	950	2,800	79.17
2012-07-17	955	980	942	958	3,000	79.83
2012-07-13	950	969	943	947	4,400	78.92
2012-07-12	994	994	956	957	2,000	79.75
2012-07-11	996	996	985	985	3,700	82.08
2012-07-10	1,001	1,007	986	986	3,100	82.17
2012-07-09	966	996	966	992	2,100	82.67
2012-07-06	981	981	952	966	10,100	80.50
2012-07-05	996	997	965	966	7,600	80.50
2012-07-04	995	1,015	989	998	6,200	83.17
2012-07-03	1,030	1,030	977	991	32,800	82.58
2012-07-02	1,055	1,065	1,033	1,048	11,200	87.33
2012-06-29	1,045	1,049	1,030	1,048	6,400	87.33
2012-06-28	1,066	1,078	1,027	1,045	5,900	87.08
2012-06-27	1,098	1,100	1,053	1,065	6,800	88.75
2012-06-26	1,100	1,120	1,058	1,100	18,700	91.67
2012-06-25	1,053	1,200	1,053	1,130	24,000	94.17
2012-06-22	1,084	1,084	1,050	1,050	5,700	87.50
2012-06-21	1,119	1,122	1,053	1,085	14,300	90.42
2012-06-20	1,108	1,128	1,055	1,090	17,200	90.83
2012-06-19	1,012	1,100	1,012	1,088	15,900	90.67
2012-06-18	1,015	1,050	1,010	1,017	8,900	84.75
2012-06-15	980	1,020	980	1,000	6,100	83.33
2012-06-14	985	985	970	975	4,200	81.25
2012-06-13	970	1,010	970	986	11,900	82.17
2012-06-12	950	950	934	944	3,700	78.67
2012-06-11	941	958	941	947	900	78.92
2012-06-08	957	957	913	930	3,100	77.50
2012-06-07	932	967	931	954	3,500	79.50
2012-06-06	904	940	904	917	3,900	76.42
2012-06-05	915	930	910	910	1,300	75.83
2012-06-04	956	956	900	900	10,500	75
2012-06-01	1,000	1,005	985	985	2,900	82.08
2012-05-31	1,020	1,020	987	1,019	5,700	84.92
2012-05-30	1,022	1,069	1,022	1,044	3,500	87
2012-05-29	1,024	1,032	1,008	1,018	2,100	84.83
2012-05-28	1,040	1,040	1,020	1,039	1,100	86.58
2012-05-25	1,073	1,073	1,040	1,040	1,000	86.67
2012-05-24	1,089	1,095	1,030	1,075	3,500	89.58
2012-05-23	1,086	1,120	1,080	1,097	1,800	91.42
2012-05-22	1,040	1,135	1,040	1,078	4,900	89.83
2012-05-21	1,000	1,050	1,000	1,045	3,300	87.08
2012-05-18	1,000	1,010	978	1,009	4,200	84.08
2012-05-17	1,026	1,031	991	1,020	6,400	85
2012-05-16	1,030	1,050	1,010	1,010	7,400	84.17
2012-05-15	1,070	1,085	1,000	1,070	9,900	89.17
2012-05-14	1,219	1,220	1,150	1,150	6,600	95.83
2012-05-11	1,288	1,288	1,230	1,249	6,000	104.08
2012-05-10	1,212	1,327	1,212	1,279	24,700	106.58
2012-05-09	1,190	1,210	1,170	1,210	2,200	100.83
2012-05-08	1,184	1,210	1,175	1,197	3,300	99.75
2012-05-07	1,139	1,230	1,071	1,214	23,200	101.17
2012-05-02	1,338	1,340	1,300	1,319	2,500	109.92
2012-05-01	1,301	1,333	1,301	1,319	4,400	109.92
2012-04-27	1,334	1,370	1,300	1,300	13,900	108.33
2012-04-26	1,285	1,334	1,285	1,334	8,600	111.17
2012-04-25	1,323	1,340	1,260	1,283	5,300	106.92
2012-04-24	1,251	1,337	1,251	1,315	15,800	109.58
2012-04-23	1,211	1,277	1,211	1,265	7,000	105.42
2012-04-20	1,200	1,204	1,195	1,200	1,900	100
2012-04-19	1,190	1,200	1,190	1,200	900	100
2012-04-18	1,186	1,195	1,155	1,190	1,300	99.17
2012-04-17	1,180	1,208	1,155	1,156	3,700	96.33
2012-04-16	1,200	1,226	1,181	1,200	2,200	100
2012-04-13	1,241	1,243	1,182	1,200	4,300	100
2012-04-12	1,143	1,230	1,143	1,220	5,200	101.67
2012-04-11	1,130	1,148	1,114	1,139	4,600	94.92
2012-04-10	1,197	1,197	1,130	1,135	3,300	94.58
2012-04-09	1,192	1,205	1,191	1,198	1,100	99.83
2012-04-06	1,174	1,210	1,170	1,191	2,000	99.25
2012-04-05	1,160	1,180	1,155	1,163	3,900	96.92
2012-04-04	1,265	1,266	1,180	1,198	5,800	99.83
2012-04-03	1,325	1,325	1,255	1,260	3,000	105
2012-04-02	1,279	1,298	1,279	1,285	1,000	107.08
2012-03-30	1,352	1,352	1,268	1,278	4,800	106.50
2012-03-29	1,370	1,370	1,350	1,351	3,400	112.58
2012-03-28	1,352	1,380	1,352	1,370	2,100	114.17
2012-03-27	1,366	1,395	1,351	1,367	6,800	113.92
2012-03-26	1,380	1,450	1,350	1,352	27,300	112.67
2012-03-23	1,399	1,399	1,355	1,371	3,400	114.25
2012-03-22	1,411	1,450	1,390	1,410	6,600	117.50
2012-03-21	1,415	1,450	1,367	1,380	14,000	115
2012-03-19	1,325	1,420	1,325	1,356	8,700	113
2012-03-16	1,320	1,369	1,310	1,312	8,900	109.33
2012-03-15	1,450	1,455	1,342	1,356	6,100	113
2012-03-14	1,550	1,615	1,405	1,450	31,300	120.83
2012-03-13	1,200	1,465	1,200	1,465	71,700	122.08
2012-03-12	1,104	1,200	1,104	1,165	13,800	97.08
2012-03-09	1,079	1,091	1,070	1,089	22,000	90.75
2012-03-08	1,063	1,063	1,039	1,062	1,200	88.50
2012-03-07	1,025	1,050	1,025	1,036	2,100	86.33
2012-03-06	1,040	1,049	1,020	1,023	5,600	85.25
2012-03-05	1,075	1,090	1,013	1,041	8,300	86.75
2012-03-02	1,100	1,100	1,089	1,090	2,600	90.83
2012-03-01	1,112	1,112	1,089	1,100	1,400	91.67
2012-02-29	1,130	1,130	1,100	1,110	2,700	92.50
2012-02-28	1,101	1,118	1,100	1,100	1,900	91.67
2012-02-27	1,092	1,120	1,091	1,100	1,700	91.67
2012-02-24	1,081	1,089	1,080	1,089	1,100	90.75
2012-02-23	1,091	1,106	1,075	1,104	4,200	92
2012-02-22	1,101	1,110	1,091	1,099	1,800	91.58
2012-02-21	1,160	1,162	1,080	1,105	4,900	92.08
2012-02-20	1,160	1,165	1,140	1,160	3,000	96.67
2012-02-17	1,133	1,160	1,100	1,160	2,500	96.67
2012-02-16	1,082	1,130	1,082	1,103	2,300	91.92
2012-02-15	1,055	1,090	1,054	1,090	1,300	90.83
2012-02-14	1,050	1,050	1,030	1,030	1,000	85.83
2012-02-13	1,059	1,059	1,012	1,040	1,600	86.67
2012-02-10	1,089	1,090	1,040	1,040	2,300	86.67
2012-02-09	1,069	1,073	1,045	1,045	2,200	87.08
2012-02-08	1,013	1,058	1,013	1,040	2,100	86.67
2012-02-07	1,060	1,060	998	1,010	10,300	84.17
2012-02-06	1,101	1,101	1,076	1,085	3,500	90.42
2012-02-03	1,193	1,193	1,100	1,131	4,800	94.25
2012-02-02	1,180	1,200	1,125	1,200	4,600	100
2012-02-01	1,140	1,220	1,140	1,205	5,900	100.42
2012-01-31	1,080	1,130	1,080	1,120	4,900	93.33
2012-01-30	1,065	1,080	1,065	1,079	3,000	89.92
2012-01-27	1,063	1,065	1,051	1,055	700	87.92
2012-01-26	1,040	1,063	1,034	1,063	1,200	88.58
2012-01-25	1,038	1,040	1,038	1,040	300	86.67
2012-01-24	1,050	1,068	1,003	1,025	2,100	85.42
2012-01-23	985	1,045	985	1,035	2,900	86.25
2012-01-20	1,010	1,017	1,001	1,006	2,100	83.83
2012-01-19	995	1,020	995	1,020	900	85
2012-01-18	972	983	971	983	900	81.92
2012-01-17	975	989	973	983	2,300	81.92
2012-01-16	1,033	1,033	1,003	1,005	1,200	83.75
2012-01-13	983	1,038	983	1,003	2,000	83.58
2012-01-12	991	993	976	981	2,300	81.75
2012-01-11	1,027	1,027	996	996	1,600	83
2012-01-10	981	1,030	981	1,000	2,100	83.33
2012-01-06	985	1,018	979	1,018	1,700	84.83
2012-01-05	983	993	983	993	900	82.75
2012-01-04	979	998	979	991	1,900	82.58

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 [2012年度]

3150 (株)グリムスの時系列データ [2012年度]