3150 (株)グリムスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	980	1,050	936	965	570,000	160.83
2013-12-27	1,010	1,010	1,010	1,010	192,600	168.33
2013-12-26	715	860	715	860	30,300	143.33
2013-12-25	1,398	1,450	1,398	1,419	19,500	118.25
2013-12-24	1,425	1,426	1,400	1,400	21,100	116.67
2013-12-20	1,451	1,470	1,426	1,435	10,700	119.58
2013-12-19	1,444	1,474	1,412	1,417	14,700	118.08
2013-12-18	1,438	1,465	1,424	1,444	14,300	120.33
2013-12-17	1,478	1,561	1,440	1,440	18,900	120
2013-12-16	1,492	1,500	1,448	1,448	23,300	120.67
2013-12-13	1,533	1,539	1,500	1,503	14,800	125.25
2013-12-12	1,520	1,569	1,520	1,533	22,600	127.75
2013-12-11	1,570	1,570	1,510	1,520	19,200	126.67
2013-12-10	1,589	1,589	1,560	1,562	10,800	130.17
2013-12-09	1,603	1,603	1,561	1,565	21,400	130.42
2013-12-06	1,595	1,636	1,584	1,625	40,400	135.42
2013-12-05	1,630	1,651	1,598	1,609	34,100	134.08
2013-12-04	1,623	1,748	1,608	1,660	50,500	138.33
2013-12-03	1,620	1,644	1,596	1,602	25,000	133.50
2013-12-02	1,600	1,620	1,578	1,600	30,000	133.33
2013-11-29	1,705	1,705	1,616	1,621	37,200	135.08
2013-11-28	1,759	1,760	1,640	1,686	37,600	140.50
2013-11-27	1,741	1,786	1,677	1,680	42,700	140
2013-11-26	1,728	1,750	1,678	1,714	52,700	142.83
2013-11-25	1,801	1,945	1,740	1,768	176,600	147.33
2013-11-22	1,822	2,031	1,650	1,860	358,100	155
2013-11-21	1,853	1,920	1,805	1,823	76,900	151.92
2013-11-20	1,928	1,928	1,850	1,850	39,300	154.17
2013-11-19	1,960	1,960	1,843	1,888	59,300	157.33
2013-11-18	2,032	2,042	1,855	1,920	75,700	160
2013-11-15	2,100	2,188	1,984	1,993	115,300	166.08
2013-11-14	2,150	2,224	2,033	2,083	267,800	173.58
2013-11-13	2,002	2,329	2,000	2,300	557,000	191.67
2013-11-12	1,972	2,025	1,837	1,929	162,000	160.75
2013-11-11	1,914	2,300	1,914	1,914	358,600	159.50
2013-11-08	2,341	2,800	2,331	2,414	576,100	201.17
2013-11-07	2,500	2,700	2,310	2,328	465,100	194
2013-11-06	2,110	2,590	2,025	2,590	717,900	215.83
2013-11-05	2,290	2,439	2,090	2,090	399,900	174.17
2013-11-01	3,100	3,100	2,301	2,590	237,600	215.83
2013-10-31	2,500	2,597	2,403	2,597	219,800	216.42
2013-10-30	1,970	2,097	1,833	2,097	595,000	174.75
2013-10-29	1,499	1,915	1,460	1,697	394,800	141.42
2013-10-28	1,775	1,775	1,456	1,515	85,100	126.25
2013-10-25	1,911	2,026	1,622	1,700	244,200	141.67
2013-10-24	1,609	2,080	1,435	1,991	642,900	165.92
2013-10-23	1,639	1,729	1,580	1,729	142,200	144.08
2013-10-22	1,159	1,429	1,139	1,429	328,800	119.08
2013-10-21	1,072	1,149	1,040	1,129	57,600	94.08
2013-10-18	1,030	1,077	1,001	1,065	16,300	88.75
2013-10-17	1,099	1,099	1,015	1,029	22,400	85.75
2013-10-16	1,110	1,156	1,037	1,043	74,600	86.92
2013-10-15	1,000	1,140	951	1,105	109,200	92.08
2013-10-11	1,043	1,043	983	1,000	32,700	83.33
2013-10-10	1,113	1,160	994	1,013	70,000	84.42
2013-10-09	1,083	1,148	1,001	1,098	107,100	91.50
2013-10-08	1,230	1,278	1,080	1,083	212,700	90.25
2013-10-07	1,350	1,380	1,188	1,380	297,100	115
2013-10-04	935	1,080	924	1,080	32,600	90
2013-10-03	949	949	930	930	4,300	77.50
2013-10-02	902	955	902	943	18,500	78.58
2013-10-01	892	910	885	900	6,700	75
2013-09-30	895	895	887	888	3,500	74
2013-09-27	891	893	887	891	1,600	74.25
2013-09-26	880	897	880	890	2,700	74.17
2013-09-25	879	886	876	880	8,700	73.33
2013-09-24	874	879	874	879	2,900	73.25
2013-09-20	865	874	865	874	2,800	72.83
2013-09-19	870	872	857	865	3,400	72.08
2013-09-18	854	870	854	870	4,900	72.50
2013-09-17	839	854	839	854	15,600	71.17
2013-09-13	817	830	815	830	5,600	69.17
2013-09-12	805	813	801	812	1,600	67.67
2013-09-11	809	810	807	810	1,300	67.50
2013-09-10	813	815	809	809	1,800	67.42
2013-09-09	800	809	798	809	4,900	67.42
2013-09-06	780	798	780	795	700	66.25
2013-09-05	798	798	783	783	400	65.25
2013-09-04	785	790	783	783	1,200	65.25
2013-09-03	777	785	775	785	1,600	65.42
2013-09-02	771	779	771	775	1,200	64.58
2013-08-30	779	779	770	771	500	64.25
2013-08-29	775	775	773	773	600	64.42
2013-08-28	779	788	770	770	5,200	64.17
2013-08-27	780	780	775	780	600	65
2013-08-26	793	795	793	793	500	66.08
2013-08-23	781	793	781	793	400	66.08
2013-08-22	786	786	781	781	600	65.08
2013-08-21	776	776	776	776	600	64.67
2013-08-20	789	789	780	780	1,800	65
2013-08-19	790	804	786	804	1,000	67
2013-08-16	791	791	773	780	2,700	65
2013-08-15	794	795	764	776	1,800	64.67
2013-08-14	768	800	768	800	1,200	66.67
2013-08-13	766	768	750	768	4,500	64
2013-08-12	794	794	770	770	4,400	64.17
2013-08-09	791	795	790	795	3,300	66.25
2013-08-08	810	811	790	790	4,500	65.83
2013-08-07	814	814	810	810	3,700	67.50
2013-08-06	826	826	806	812	4,900	67.67
2013-08-05	833	846	821	846	3,700	70.50
2013-08-02	838	838	810	820	5,200	68.33
2013-08-01	822	822	815	815	1,000	67.92
2013-07-31	831	840	831	832	1,100	69.33
2013-07-30	849	849	781	815	14,300	67.92
2013-07-29	852	855	844	855	3,300	71.25
2013-07-26	856	856	851	852	2,200	71
2013-07-25	858	858	854	856	2,800	71.33
2013-07-24	855	857	853	853	4,500	71.08
2013-07-23	855	860	845	854	30,400	71.17
2013-07-22	901	914	870	870	900	72.50
2013-07-19	900	910	900	905	4,800	75.42
2013-07-18	894	894	885	890	600	74.17
2013-07-17	895	900	894	894	900	74.50
2013-07-16	870	900	870	900	2,900	75
2013-07-12	872	878	821	874	3,000	72.83
2013-07-11	886	895	871	872	2,100	72.67
2013-07-10	892	892	890	890	3,000	74.17
2013-07-09	883	909	881	909	3,800	75.75
2013-07-08	900	913	893	895	4,200	74.58
2013-07-05	897	909	883	895	3,600	74.58
2013-07-04	909	909	882	882	12,900	73.50
2013-07-03	815	849	813	849	4,400	70.75
2013-07-02	804	814	795	814	1,600	67.83
2013-07-01	770	805	770	805	700	67.08
2013-06-28	752	781	752	772	1,600	64.33
2013-06-27	750	766	740	766	2,800	63.83
2013-06-26	782	783	752	753	2,800	62.75
2013-06-25	797	797	780	780	1,000	65
2013-06-24	801	815	798	798	1,300	66.50
2013-06-21	796	796	792	793	3,400	66.08
2013-06-20	819	819	804	808	400	67.33
2013-06-19	810	819	791	819	1,600	68.25
2013-06-18	812	812	802	802	1,500	66.83
2013-06-17	773	792	773	792	1,400	66
2013-06-14	747	770	745	745	3,700	62.08
2013-06-13	765	769	745	769	3,200	64.08
2013-06-12	772	772	760	760	1,300	63.33
2013-06-11	772	772	772	772	100	64.33
2013-06-10	784	784	758	770	3,900	64.17
2013-06-07	785	785	731	740	9,900	61.67
2013-06-06	820	820	785	807	4,800	67.25
2013-06-05	884	885	840	840	3,200	70
2013-06-04	791	890	791	890	5,500	74.17
2013-06-03	841	841	800	806	4,200	67.17
2013-05-31	836	845	836	845	600	70.42
2013-05-30	836	854	835	838	2,200	69.83
2013-05-29	833	855	833	855	1,700	71.25
2013-05-28	819	826	819	825	1,200	68.75
2013-05-27	848	848	811	812	3,100	67.67
2013-05-24	851	879	843	843	4,700	70.25
2013-05-23	939	940	851	851	9,000	70.92
2013-05-22	975	979	920	921	6,500	76.75
2013-05-21	1,030	1,049	940	960	31,900	80
2013-05-20	922	965	912	939	5,500	78.25
2013-05-17	850	899	840	899	4,400	74.92
2013-05-16	889	899	804	850	9,600	70.83
2013-05-15	985	1,015	875	875	12,300	72.92
2013-05-14	1,079	1,079	950	973	46,000	81.08
2013-05-13	933	933	933	933	7,100	77.75
2013-05-10	785	797	765	783	4,300	65.25
2013-05-09	784	784	770	780	5,300	65
2013-05-08	771	771	745	755	6,800	62.92
2013-05-07	746	800	737	770	27,600	64.17
2013-05-02	725	745	720	745	4,700	62.08
2013-05-01	740	761	735	750	8,300	62.50
2013-04-30	712	735	710	735	4,600	61.25
2013-04-26	707	713	707	711	1,800	59.25
2013-04-25	703	711	703	704	2,700	58.67
2013-04-24	705	710	703	703	3,100	58.58
2013-04-23	700	704	696	696	3,200	58
2013-04-22	700	700	693	693	4,600	57.75
2013-04-19	709	709	691	693	2,100	57.75
2013-04-18	700	701	689	692	4,500	57.67
2013-04-17	708	708	701	706	1,800	58.83
2013-04-16	710	710	691	707	1,200	58.92
2013-04-15	701	715	701	714	3,400	59.50
2013-04-12	699	700	687	700	1,500	58.33
2013-04-11	694	700	685	690	2,600	57.50
2013-04-10	690	695	680	680	2,100	56.67
2013-04-09	692	692	690	690	1,900	57.50
2013-04-08	699	700	699	700	700	58.33
2013-04-05	687	688	682	688	2,200	57.33
2013-04-04	679	679	679	679	100	56.58
2013-04-03	685	685	675	675	1,000	56.25
2013-04-02	675	685	645	675	5,800	56.25
2013-04-01	711	711	636	655	8,800	54.58
2013-03-29	705	735	705	726	1,600	60.50
2013-03-28	720	722	720	721	2,300	60.08
2013-03-27	723	735	720	733	2,800	61.08
2013-03-26	760	765	748	748	6,800	62.33
2013-03-25	769	769	760	760	5,600	63.33
2013-03-22	782	782	757	770	3,800	64.17
2013-03-21	748	828	748	783	14,000	65.25
2013-03-19	741	754	740	747	5,100	62.25
2013-03-18	744	744	735	740	4,200	61.67
2013-03-15	738	745	738	745	5,300	62.08
2013-03-14	732	743	732	738	1,400	61.50
2013-03-13	738	749	732	743	2,400	61.92
2013-03-12	737	741	734	735	4,200	61.25
2013-03-11	746	756	730	742	8,900	61.83
2013-03-08	742	744	722	743	4,900	61.92
2013-03-07	733	738	721	736	7,300	61.33
2013-03-06	704	722	704	722	7,900	60.17
2013-03-05	710	711	704	704	5,600	58.67
2013-03-04	702	710	700	708	4,000	59
2013-03-01	706	710	700	700	3,500	58.33
2013-02-28	699	708	695	706	3,900	58.83
2013-02-27	700	708	699	708	4,400	59
2013-02-26	701	706	698	698	2,100	58.17
2013-02-25	707	707	701	701	2,800	58.42
2013-02-22	705	705	700	704	2,100	58.67
2013-02-21	692	700	692	695	1,200	57.92
2013-02-20	691	700	691	697	2,000	58.08
2013-02-19	685	692	685	692	1,600	57.67
2013-02-18	667	687	667	687	800	57.25
2013-02-15	706	706	666	687	7,200	57.25
2013-02-14	673	687	673	687	700	57.25
2013-02-13	709	711	671	680	8,000	56.67
2013-02-12	704	709	701	705	3,200	58.75
2013-02-08	701	705	700	700	3,600	58.33
2013-02-07	695	700	690	700	3,100	58.33
2013-02-06	700	700	680	690	8,100	57.50
2013-02-05	706	708	701	705	1,800	58.75
2013-02-04	711	711	703	711	1,000	59.25
2013-02-01	704	709	699	701	5,500	58.42
2013-01-31	703	705	700	702	2,800	58.50
2013-01-30	707	707	700	702	1,200	58.50
2013-01-29	713	717	697	707	5,300	58.92
2013-01-28	714	714	695	703	5,100	58.58
2013-01-25	716	716	703	713	2,900	59.42
2013-01-24	720	720	702	703	5,100	58.58
2013-01-23	715	724	703	720	8,700	60
2013-01-22	713	728	701	715	12,300	59.58
2013-01-21	685	718	685	713	15,100	59.42
2013-01-18	672	690	672	684	1,500	57
2013-01-17	686	687	672	672	2,700	56
2013-01-16	673	686	670	686	5,200	57.17
2013-01-15	679	679	654	663	15,100	55.25
2013-01-11	682	682	680	681	3,300	56.75
2013-01-10	687	687	672	682	4,400	56.83
2013-01-09	676	685	672	684	5,800	57
2013-01-08	673	676	658	676	1,900	56.33
2013-01-07	663	679	662	676	6,300	56.33
2013-01-04	646	666	646	663	5,200	55.25

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 [2013年度]

3150 (株)グリムスの時系列データ [2013年度]