3150 (株)グリムスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,130	1,130	1,062	1,091	30,900	181.83
2015-12-29	1,053	1,190	1,036	1,100	97,000	183.33
2015-12-28	930	1,065	930	1,065	68,300	177.50
2015-12-25	940	959	892	915	51,900	152.50
2015-12-24	1,015	1,016	929	970	51,700	161.67
2015-12-22	1,055	1,055	1,005	1,015	39,200	169.17
2015-12-21	1,018	1,075	1,010	1,042	35,900	173.67
2015-12-18	1,000	1,071	985	1,018	21,400	169.67
2015-12-17	1,010	1,039	975	1,011	27,000	168.50
2015-12-16	1,003	1,007	981	1,001	21,000	166.83
2015-12-15	1,070	1,070	984	1,003	30,600	167.17
2015-12-14	1,030	1,049	1,017	1,040	35,100	173.33
2015-12-11	1,013	1,100	1,012	1,075	46,800	179.17
2015-12-10	1,013	1,092	1,013	1,027	94,500	171.17
2015-12-09	1,018	1,023	974	998	52,900	166.33
2015-12-08	1,065	1,065	990	1,009	41,800	168.17
2015-12-07	1,080	1,118	1,039	1,065	76,400	177.50
2015-12-04	1,050	1,120	1,020	1,079	101,500	179.83
2015-12-03	1,131	1,175	1,060	1,095	124,800	182.50
2015-12-02	1,290	1,325	1,101	1,125	716,500	187.50
2015-12-01	940	1,080	937	1,080	320,200	180
2015-11-30	920	947	905	930	37,200	155
2015-11-27	925	953	888	890	40,400	148.33
2015-11-26	859	928	859	912	61,000	152
2015-11-25	830	867	830	853	19,300	142.17
2015-11-24	870	886	843	843	41,700	140.50
2015-11-20	815	829	810	823	11,900	137.17
2015-11-19	819	834	810	814	24,300	135.67
2015-11-18	802	906	800	804	91,300	134
2015-11-17	815	829	780	782	55,900	130.33
2015-11-16	826	833	800	811	83,500	135.17
2015-11-13	825	936	801	856	594,900	142.67
2015-11-12	786	786	786	786	7,000	131
2015-11-11	684	688	678	686	2,000	114.33
2015-11-10	681	685	660	685	7,300	114.17
2015-11-09	687	688	670	673	3,900	112.17
2015-11-06	698	698	682	684	7,200	114
2015-11-05	679	698	676	698	1,600	116.33
2015-11-04	680	680	671	672	1,900	112
2015-11-02	709	709	665	683	3,500	113.83
2015-10-30	700	701	690	690	6,700	115
2015-10-29	718	718	703	703	700	117.17
2015-10-28	707	707	705	705	1,200	117.50
2015-10-27	700	707	697	707	800	117.83
2015-10-26	733	735	697	697	7,900	116.17
2015-10-23	685	699	685	697	5,500	116.17
2015-10-22	685	685	669	678	1,700	113
2015-10-21	679	679	662	678	5,200	113
2015-10-20	701	716	661	679	10,700	113.17
2015-10-19	717	739	693	700	8,300	116.67
2015-10-16	678	735	668	717	23,200	119.50
2015-10-15	658	690	645	658	12,000	109.67
2015-10-14	670	744	665	674	41,100	112.33
2015-10-13	652	653	652	653	2,400	108.83
2015-10-09	643	644	643	644	600	107.33
2015-10-08	634	640	634	640	1,400	106.67
2015-10-07	632	639	632	639	1,400	106.50
2015-10-06	652	652	630	630	13,700	105
2015-10-05	640	650	638	638	1,200	106.33
2015-10-02	638	639	624	624	900	104
2015-10-01	625	627	625	627	900	104.50
2015-09-30	630	630	622	622	1,100	103.67
2015-09-29	650	650	633	647	2,800	107.83
2015-09-28	650	650	649	650	2,000	108.33
2015-09-25	630	631	630	630	900	105
2015-09-24	630	631	628	628	1,800	104.67
2015-09-18	620	630	620	630	8,200	105
2015-09-17	648	660	645	650	2,900	108.33
2015-09-16	652	662	652	660	2,400	110
2015-09-15	662	682	662	662	2,300	110.33
2015-09-14	675	675	662	662	1,100	110.33
2015-09-11	650	680	650	675	3,400	112.50
2015-09-10	630	676	630	676	2,800	112.67
2015-09-09	625	651	625	651	800	108.50
2015-09-08	639	643	625	642	2,100	107
2015-09-07	630	640	623	630	10,800	105
2015-09-04	667	678	665	678	4,500	113
2015-09-02	652	677	641	669	2,200	111.50
2015-09-01	677	677	660	660	2,500	110
2015-08-31	680	680	671	677	1,300	112.83
2015-08-28	664	677	664	671	3,100	111.83
2015-08-27	636	669	617	661	7,600	110.17
2015-08-26	620	620	601	609	5,500	101.50
2015-08-25	590	619	562	580	19,600	96.67
2015-08-24	678	700	625	640	21,600	106.67
2015-08-21	737	742	726	729	3,600	121.50
2015-08-20	760	765	749	760	2,000	126.67
2015-08-19	749	756	732	754	2,900	125.67
2015-08-18	735	747	730	736	6,000	122.67
2015-08-17	740	740	735	735	1,300	122.50
2015-08-14	745	746	732	732	6,100	122
2015-08-13	725	731	720	731	8,900	121.83
2015-08-12	762	762	735	740	8,100	123.33
2015-08-11	765	778	762	762	1,200	127
2015-08-10	776	777	761	761	2,100	126.83
2015-08-07	788	799	779	785	6,800	130.83
2015-08-06	810	810	787	787	4,900	131.17
2015-08-05	780	797	774	797	7,200	132.83
2015-08-04	767	767	765	765	2,700	127.50
2015-08-03	780	785	765	780	3,200	130
2015-07-31	780	780	780	780	100	130
2015-07-30	782	782	770	770	400	128.33
2015-07-29	775	778	763	767	500	127.83
2015-07-28	761	766	761	766	800	127.67
2015-07-27	810	810	754	765	7,900	127.50
2015-07-24	800	800	796	800	1,300	133.33
2015-07-23	809	809	796	796	2,200	132.67
2015-07-22	800	810	791	810	2,900	135
2015-07-21	809	809	805	806	1,100	134.33
2015-07-17	800	800	780	800	2,300	133.33
2015-07-16	799	800	797	800	2,900	133.33
2015-07-15	785	798	784	798	2,900	133
2015-07-14	762	785	762	785	1,600	130.83
2015-07-13	741	760	741	760	1,100	126.67
2015-07-10	764	769	739	739	1,800	123.17
2015-07-09	756	764	725	764	8,500	127.33
2015-07-08	801	804	759	770	8,800	128.33
2015-07-07	800	800	799	800	1,800	133.33
2015-07-06	825	825	770	798	8,400	133
2015-07-03	815	830	812	820	1,900	136.67
2015-07-02	813	820	809	812	3,300	135.33
2015-07-01	818	828	818	828	600	138
2015-06-30	803	810	791	810	4,700	135
2015-06-29	830	830	803	803	6,000	133.83
2015-06-26	840	840	829	831	6,200	138.50
2015-06-25	834	834	827	829	2,300	138.17
2015-06-24	825	834	815	824	3,200	137.33
2015-06-23	819	819	815	815	1,300	135.83
2015-06-22	825	825	810	812	8,100	135.33
2015-06-19	826	828	822	825	7,900	137.50
2015-06-18	842	842	826	826	19,000	137.67
2015-06-17	850	850	840	845	12,900	140.83
2015-06-16	852	853	826	840	14,400	140
2015-06-15	810	848	810	837	23,300	139.50
2015-06-12	805	805	800	805	3,100	134.17
2015-06-11	793	809	793	801	6,700	133.50
2015-06-10	792	796	792	796	300	132.67
2015-06-09	808	808	790	791	2,800	131.83
2015-06-08	804	808	795	808	5,800	134.67
2015-06-05	799	806	798	800	1,500	133.33
2015-06-04	793	805	793	800	6,800	133.33
2015-06-03	803	803	797	800	2,000	133.33
2015-06-02	799	803	791	803	5,000	133.83
2015-06-01	798	808	798	805	5,500	134.17
2015-05-29	795	797	786	797	4,200	132.83
2015-05-28	800	805	790	800	14,300	133.33
2015-05-27	788	795	786	786	5,500	131
2015-05-26	789	789	788	788	2,000	131.33
2015-05-25	768	775	767	768	2,900	128
2015-05-22	777	778	762	768	5,000	128
2015-05-21	792	792	779	784	13,500	130.67
2015-05-20	798	798	781	794	8,400	132.33
2015-05-19	794	795	782	795	9,000	132.50
2015-05-18	794	798	775	779	13,000	129.83
2015-05-15	815	815	779	779	54,300	129.83
2015-05-14	764	764	751	755	2,000	125.83
2015-05-13	745	764	745	760	1,200	126.67
2015-05-12	750	765	747	747	5,600	124.50
2015-05-11	740	750	740	745	1,200	124.17
2015-05-08	736	740	734	735	5,000	122.50
2015-05-07	736	741	732	735	6,800	122.50
2015-05-01	747	748	741	741	4,700	123.50
2015-04-30	750	750	747	749	1,500	124.83
2015-04-28	750	751	746	750	2,500	125
2015-04-27	767	767	749	750	2,300	125
2015-04-24	750	755	746	746	3,600	124.33
2015-04-23	760	764	748	750	1,500	125
2015-04-22	780	780	760	760	3,700	126.67
2015-04-21	745	790	745	770	28,700	128.33
2015-04-20	734	745	734	737	3,000	122.83
2015-04-17	743	744	743	743	3,000	123.83
2015-04-16	750	750	740	749	1,900	124.83
2015-04-15	750	750	740	747	3,000	124.50
2015-04-14	750	750	740	745	2,900	124.17
2015-04-13	760	760	745	745	3,600	124.17
2015-04-10	750	755	746	746	4,100	124.33
2015-04-09	750	750	746	746	400	124.33
2015-04-08	743	754	740	752	5,600	125.33
2015-04-07	745	746	733	739	4,300	123.17
2015-04-06	751	756	742	742	6,100	123.67
2015-04-03	745	745	740	742	5,700	123.67
2015-04-02	742	743	742	742	1,900	123.67
2015-04-01	743	744	742	742	1,100	123.67
2015-03-31	747	750	747	747	6,600	124.50
2015-03-30	741	748	740	748	3,500	124.67
2015-03-27	744	758	740	758	7,900	126.33
2015-03-26	765	765	746	749	2,700	124.83
2015-03-25	750	752	744	752	2,300	125.33
2015-03-24	751	755	751	751	2,100	125.17
2015-03-23	754	758	750	758	2,200	126.33
2015-03-20	746	755	745	749	3,600	124.83
2015-03-19	745	746	744	745	3,400	124.17
2015-03-18	745	750	742	745	12,400	124.17
2015-03-17	761	761	759	760	8,500	126.67
2015-03-16	766	775	761	769	8,000	128.17
2015-03-13	774	776	760	776	2,900	129.33
2015-03-12	758	774	758	774	4,000	129
2015-03-11	777	777	760	761	3,400	126.83
2015-03-10	767	767	760	760	4,000	126.67
2015-03-09	750	762	750	750	2,700	125
2015-03-06	751	758	746	750	2,600	125
2015-03-05	750	751	749	751	1,600	125.17
2015-03-04	759	759	750	750	3,900	125
2015-03-03	760	760	751	752	5,100	125.33
2015-03-02	764	770	755	760	4,900	126.67
2015-02-27	753	760	750	750	6,700	125
2015-02-26	769	771	749	749	8,400	124.83
2015-02-25	736	799	736	748	44,200	124.67
2015-02-24	750	750	733	735	7,100	122.50
2015-02-23	736	759	734	745	13,000	124.17
2015-02-20	740	740	735	736	4,500	122.67
2015-02-19	737	738	733	735	2,700	122.50
2015-02-18	735	744	730	737	13,600	122.83
2015-02-17	742	746	735	738	2,900	123
2015-02-16	738	747	738	742	5,500	123.67
2015-02-13	741	741	734	734	9,500	122.33
2015-02-12	746	750	729	740	39,000	123.33
2015-02-10	750	796	750	782	22,600	130.33
2015-02-09	765	769	745	750	7,700	125
2015-02-06	749	764	749	751	5,500	125.17
2015-02-05	752	752	730	752	5,900	125.33
2015-02-04	759	759	753	753	700	125.50
2015-02-03	755	755	750	750	1,800	125
2015-02-02	755	760	746	760	3,500	126.67
2015-01-30	755	760	745	745	6,100	124.17
2015-01-29	745	755	745	745	2,400	124.17
2015-01-28	738	756	738	755	4,400	125.83
2015-01-27	744	745	740	743	3,000	123.83
2015-01-26	755	755	738	744	2,100	124
2015-01-23	750	750	733	737	5,700	122.83
2015-01-22	760	760	742	755	1,700	125.83
2015-01-21	749	764	743	764	2,000	127.33
2015-01-20	737	769	737	755	4,100	125.83
2015-01-19	758	759	738	752	3,700	125.33
2015-01-16	740	751	730	751	4,600	125.17
2015-01-15	739	742	735	740	4,000	123.33
2015-01-14	740	745	730	739	8,700	123.17
2015-01-13	750	759	749	749	2,800	124.83
2015-01-09	773	774	748	751	5,500	125.17
2015-01-08	773	773	758	770	1,900	128.33
2015-01-07	750	776	749	759	4,400	126.50
2015-01-06	770	770	744	768	6,900	128
2015-01-05	764	780	764	770	4,500	128.33

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12月
日	月	火	水	木	金	土
« 11月29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 [2015年度]

3150 (株)グリムスの時系列データ [2015年度]