3150 (株)グリムスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,274	1,304	1,274	1,290	8,800	215
2016-12-29	1,306	1,316	1,280	1,288	16,600	214.67
2016-12-28	1,289	1,317	1,289	1,310	15,500	218.33
2016-12-27	1,270	1,295	1,256	1,285	24,100	214.17
2016-12-26	1,217	1,269	1,211	1,259	21,800	209.83
2016-12-22	1,201	1,220	1,201	1,210	10,000	201.67
2016-12-21	1,210	1,221	1,205	1,205	13,600	200.83
2016-12-20	1,181	1,236	1,181	1,229	30,000	204.83
2016-12-19	1,247	1,247	1,171	1,211	35,300	201.83
2016-12-16	1,289	1,289	1,250	1,250	19,400	208.33
2016-12-15	1,263	1,292	1,250	1,270	15,400	211.67
2016-12-14	1,302	1,305	1,274	1,278	19,300	213
2016-12-13	1,269	1,308	1,269	1,306	10,500	217.67
2016-12-12	1,330	1,330	1,278	1,281	13,600	213.50
2016-12-09	1,279	1,330	1,260	1,300	25,600	216.67
2016-12-08	1,400	1,400	1,300	1,309	49,000	218.17
2016-12-07	1,360	1,410	1,350	1,400	36,800	233.33
2016-12-06	1,360	1,380	1,301	1,349	47,900	224.83
2016-12-05	1,310	1,375	1,300	1,356	80,600	226
2016-12-02	1,258	1,272	1,228	1,261	32,000	210.17
2016-12-01	1,255	1,263	1,220	1,228	18,100	204.67
2016-11-30	1,271	1,299	1,260	1,265	11,800	210.83
2016-11-29	1,301	1,320	1,260	1,265	18,700	210.83
2016-11-28	1,254	1,320	1,201	1,320	45,200	220
2016-11-25	1,314	1,342	1,203	1,239	64,000	206.50
2016-11-24	1,285	1,320	1,255	1,270	51,200	211.67
2016-11-22	1,256	1,280	1,220	1,248	40,800	208
2016-11-21	1,151	1,300	1,140	1,290	158,700	215
2016-11-18	1,104	1,117	1,081	1,100	17,700	183.33
2016-11-17	1,076	1,119	1,076	1,095	16,700	182.50
2016-11-16	1,094	1,100	1,072	1,079	16,500	179.83
2016-11-15	1,100	1,116	1,065	1,094	34,900	182.33
2016-11-14	1,030	1,076	1,025	1,070	17,200	178.33
2016-11-11	1,022	1,028	1,000	1,014	16,000	169
2016-11-10	1,040	1,040	1,011	1,015	26,200	169.17
2016-11-09	1,063	1,063	950	980	53,100	163.33
2016-11-08	1,075	1,087	1,050	1,057	15,400	176.17
2016-11-07	1,083	1,120	1,067	1,067	21,800	177.83
2016-11-04	1,039	1,110	1,025	1,083	47,500	180.50
2016-11-02	1,050	1,068	1,022	1,050	41,700	175
2016-11-01	1,130	1,130	1,063	1,066	120,900	177.67
2016-10-31	1,135	1,135	1,135	1,135	119,500	189.17
2016-10-28	969	995	952	985	11,600	164.17
2016-10-27	967	979	960	969	2,000	161.50
2016-10-26	970	970	955	967	4,900	161.17
2016-10-25	973	985	951	970	13,700	161.67
2016-10-24	966	980	950	976	10,700	162.67
2016-10-21	939	966	939	966	10,900	161
2016-10-20	954	954	933	946	5,600	157.67
2016-10-19	950	959	932	939	12,300	156.50
2016-10-18	958	961	932	938	17,800	156.33
2016-10-17	989	1,013	960	973	44,800	162.17
2016-10-14	965	988	927	988	81,400	164.67
2016-10-13	923	983	906	950	130,100	158.33
2016-10-12	881	881	854	863	8,600	143.83
2016-10-11	876	893	876	883	4,100	147.17
2016-10-07	895	895	880	880	1,400	146.67
2016-10-06	869	877	869	875	2,100	145.83
2016-10-05	865	887	865	868	3,200	144.67
2016-10-04	874	879	865	873	5,600	145.50
2016-10-03	887	889	878	878	1,200	146.33
2016-09-30	878	881	874	875	6,000	145.83
2016-09-29	884	885	874	877	7,000	146.17
2016-09-28	880	880	871	875	8,300	145.83
2016-09-27	878	880	871	873	5,100	145.50
2016-09-26	911	911	871	871	32,600	145.17
2016-09-23	928	936	900	926	16,600	154.33
2016-09-21	900	900	895	898	2,700	149.67
2016-09-20	895	909	893	905	2,500	150.83
2016-09-16	885	897	885	892	2,100	148.67
2016-09-15	883	909	883	885	5,300	147.50
2016-09-14	875	920	875	885	14,700	147.50
2016-09-13	872	880	870	874	4,300	145.67
2016-09-12	883	892	883	887	1,800	147.83
2016-09-09	898	920	890	898	5,300	149.67
2016-09-08	899	915	896	904	3,000	150.67
2016-09-07	882	912	880	898	10,800	149.67
2016-09-06	907	907	870	890	13,700	148.33
2016-09-05	913	915	898	898	9,200	149.67
2016-09-02	919	920	900	910	7,600	151.67
2016-09-01	905	915	900	905	16,100	150.83
2016-08-31	898	927	896	904	14,300	150.67
2016-08-30	930	932	891	903	16,400	150.50
2016-08-29	923	949	919	920	17,700	153.33
2016-08-26	939	983	913	920	51,800	153.33
2016-08-25	961	975	924	939	45,700	156.50
2016-08-24	852	976	852	976	123,900	162.67
2016-08-23	869	871	850	856	10,800	142.67
2016-08-22	857	885	854	870	8,100	145
2016-08-19	872	875	851	863	25,100	143.83
2016-08-18	916	919	880	880	24,400	146.67
2016-08-17	962	984	910	911	109,100	151.83
2016-08-16	1,066	1,091	961	980	366,300	163.33
2016-08-15	1,075	1,075	1,062	1,075	140,800	179.17
2016-08-12	950	989	912	925	195,700	154.17
2016-08-10	883	921	870	899	215,600	149.83
2016-08-09	774	774	771	771	300	128.50
2016-08-08	775	850	775	789	5,000	131.50
2016-08-05	763	780	763	764	2,800	127.33
2016-08-04	773	773	761	762	4,700	127
2016-08-03	765	773	765	773	1,700	128.83
2016-08-02	769	771	768	771	2,400	128.50
2016-08-01	777	777	769	769	200	128.17
2016-07-29	770	770	767	768	700	128
2016-07-28	777	794	777	786	1,100	131
2016-07-27	783	795	769	770	2,800	128.33
2016-07-26	812	812	782	783	3,600	130.50
2016-07-25	771	782	771	782	1,900	130.33
2016-07-22	790	790	753	768	3,200	128
2016-07-21	785	792	785	787	1,200	131.17
2016-07-20	783	783	760	782	3,900	130.33
2016-07-19	800	800	781	782	3,400	130.33
2016-07-15	810	810	801	801	2,400	133.50
2016-07-14	810	812	810	810	1,200	135
2016-07-13	809	812	807	807	2,300	134.50
2016-07-12	808	808	790	800	2,800	133.33
2016-07-11	816	816	800	800	800	133.33
2016-07-07	790	827	790	816	5,000	136
2016-07-06	802	829	802	802	9,500	133.67
2016-07-05	815	829	800	829	6,700	138.17
2016-07-04	817	828	817	820	3,700	136.67
2016-07-01	836	836	812	817	4,300	136.17
2016-06-30	814	850	802	816	9,100	136
2016-06-29	807	811	801	808	3,300	134.67
2016-06-28	777	784	775	780	5,900	130
2016-06-27	784	784	770	777	4,100	129.50
2016-06-24	799	814	750	770	13,700	128.33
2016-06-23	781	811	781	787	2,900	131.17
2016-06-22	796	796	788	789	1,200	131.50
2016-06-21	800	814	791	811	2,400	135.17
2016-06-20	800	804	797	799	4,400	133.17
2016-06-17	765	795	765	782	4,600	130.33
2016-06-16	804	809	750	764	14,400	127.33
2016-06-15	800	821	800	810	7,700	135
2016-06-14	860	865	811	830	19,700	138.33
2016-06-13	862	876	860	860	4,400	143.33
2016-06-10	880	880	859	871	4,300	145.17
2016-06-09	890	890	875	878	9,500	146.33
2016-06-08	872	875	870	875	5,500	145.83
2016-06-07	860	892	860	872	13,600	145.33
2016-06-06	835	860	835	855	4,200	142.50
2016-06-03	842	855	835	843	18,100	140.50
2016-06-02	851	864	848	853	11,500	142.17
2016-06-01	854	866	854	854	8,700	142.33
2016-05-31	879	879	868	868	4,600	144.67
2016-05-30	850	875	850	870	7,600	145
2016-05-27	880	881	846	853	17,700	142.17
2016-05-26	902	902	873	881	7,200	146.83
2016-05-25	889	893	880	880	7,200	146.67
2016-05-24	883	904	883	886	3,400	147.67
2016-05-23	875	885	863	882	9,600	147
2016-05-20	878	889	871	871	10,200	145.17
2016-05-19	878	913	878	878	13,600	146.33
2016-05-18	936	953	875	875	41,100	145.83
2016-05-17	968	983	912	935	104,600	155.83
2016-05-16	990	1,073	968	1,073	101,000	178.83
2016-05-13	950	958	924	950	10,900	158.33
2016-05-12	938	997	930	953	48,600	158.83
2016-05-11	930	942	915	938	13,200	156.33
2016-05-10	930	933	901	911	8,300	151.83
2016-05-09	870	914	863	897	4,400	149.50
2016-05-06	860	880	860	873	6,300	145.50
2016-05-02	849	881	849	881	8,300	146.83
2016-04-28	890	899	870	894	7,600	149
2016-04-27	890	895	880	893	4,000	148.83
2016-04-26	918	918	871	885	19,200	147.50
2016-04-25	928	928	913	918	8,200	153
2016-04-22	935	935	918	926	8,600	154.33
2016-04-21	924	937	917	926	7,700	154.33
2016-04-20	920	929	913	914	13,600	152.33
2016-04-19	917	936	913	920	12,700	153.33
2016-04-18	950	950	905	910	16,600	151.67
2016-04-15	935	964	930	950	12,400	158.33
2016-04-14	965	998	946	950	25,300	158.33
2016-04-13	967	969	945	955	6,400	159.17
2016-04-12	946	974	927	941	16,600	156.83
2016-04-11	924	941	902	941	9,900	156.83
2016-04-08	903	930	865	915	15,200	152.50
2016-04-07	922	940	907	918	10,600	153
2016-04-06	932	945	902	922	17,300	153.67
2016-04-05	1,059	1,059	950	956	48,600	159.33
2016-04-04	926	1,065	925	1,040	139,000	173.33
2016-04-01	1,007	1,007	922	932	36,600	155.33
2016-03-31	971	1,019	961	1,019	42,700	169.83
2016-03-30	991	992	944	960	21,000	160
2016-03-29	965	993	950	964	17,800	160.67
2016-03-28	948	960	926	950	27,300	158.33
2016-03-25	959	988	935	948	48,500	158
2016-03-24	900	914	873	914	13,200	152.33
2016-03-23	878	900	868	871	5,500	145.17
2016-03-22	854	870	843	863	11,700	143.83
2016-03-18	884	886	850	854	16,200	142.33
2016-03-17	900	922	881	884	12,800	147.33
2016-03-16	902	921	899	900	10,200	150
2016-03-15	950	950	920	921	7,900	153.50
2016-03-14	950	957	942	947	10,400	157.83
2016-03-11	922	935	910	935	5,500	155.83
2016-03-10	925	950	918	918	8,500	153
2016-03-09	896	897	881	897	9,300	149.50
2016-03-08	973	973	874	914	25,700	152.33
2016-03-07	903	990	901	960	51,800	160
2016-03-04	866	893	864	876	6,900	146
2016-03-03	870	880	851	866	12,200	144.33
2016-03-02	850	856	838	856	8,400	142.67
2016-03-01	838	840	825	837	9,300	139.50
2016-02-29	837	853	825	837	9,000	139.50
2016-02-26	855	867	830	830	17,600	138.33
2016-02-25	837	849	826	840	10,500	140
2016-02-24	804	829	804	822	6,400	137
2016-02-23	835	835	812	819	11,700	136.50
2016-02-22	815	832	783	831	21,500	138.50
2016-02-19	855	855	802	808	32,900	134.67
2016-02-18	828	860	818	851	28,700	141.83
2016-02-17	811	829	800	818	13,100	136.33
2016-02-16	820	858	804	815	19,100	135.83
2016-02-15	850	860	780	835	34,300	139.17
2016-02-12	819	840	780	790	15,800	131.67
2016-02-10	899	900	850	851	14,400	141.83
2016-02-09	906	938	885	895	11,500	149.17
2016-02-08	916	969	898	951	6,200	158.50
2016-02-05	958	959	866	916	15,100	152.67
2016-02-04	990	1,000	961	973	15,900	162.17
2016-02-03	994	1,012	969	987	12,700	164.50
2016-02-02	988	1,064	980	1,026	33,000	171
2016-02-01	970	1,001	942	985	19,400	164.17
2016-01-29	943	958	911	957	11,400	159.50
2016-01-28	973	992	942	942	11,100	157
2016-01-27	990	998	965	988	8,700	164.67
2016-01-26	980	995	932	971	11,600	161.83
2016-01-25	907	988	906	981	15,600	163.50
2016-01-22	890	939	860	918	13,800	153
2016-01-21	880	945	840	845	23,800	140.83
2016-01-20	935	949	866	880	21,900	146.67
2016-01-19	912	950	903	935	14,000	155.83
2016-01-18	862	921	856	912	34,400	152
2016-01-15	1,028	1,063	920	922	39,300	153.67
2016-01-14	1,049	1,085	972	1,028	56,800	171.33
2016-01-13	1,159	1,160	1,100	1,148	14,600	191.33
2016-01-12	1,163	1,184	1,021	1,069	37,700	178.17
2016-01-08	1,185	1,220	1,123	1,193	33,400	198.83
2016-01-07	1,120	1,208	1,110	1,155	35,000	192.50
2016-01-06	1,250	1,277	1,125	1,150	94,300	191.67
2016-01-05	1,205	1,280	1,152	1,277	92,900	212.83
2016-01-04	1,099	1,230	1,093	1,175	83,700	195.83

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 [2016年度]

3150 (株)グリムスの時系列データ [2016年度]