3150 (株)グリムスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,672	1,678	1,658	1,668	5,100	417
2017-12-28	1,681	1,684	1,657	1,671	16,600	417.75
2017-12-27	1,683	1,700	1,664	1,682	12,400	420.50
2017-12-26	1,689	1,689	1,656	1,683	7,800	420.75
2017-12-25	1,690	1,690	1,655	1,655	10,100	413.75
2017-12-22	1,721	1,726	1,677	1,694	10,800	423.50
2017-12-21	1,661	1,730	1,661	1,710	18,500	427.50
2017-12-20	1,650	1,676	1,646	1,657	5,000	414.25
2017-12-19	1,658	1,675	1,651	1,654	11,600	413.50
2017-12-18	1,744	1,744	1,646	1,672	13,500	418
2017-12-15	1,719	1,735	1,641	1,664	20,800	416
2017-12-14	1,639	1,698	1,613	1,696	14,500	424
2017-12-13	1,601	1,640	1,600	1,640	17,000	410
2017-12-12	1,638	1,647	1,604	1,604	14,800	401
2017-12-11	1,667	1,672	1,625	1,641	15,200	410.25
2017-12-08	1,700	1,721	1,651	1,654	28,100	413.50
2017-12-07	1,705	1,744	1,705	1,740	15,500	435
2017-12-06	1,771	1,827	1,685	1,689	24,000	422.25
2017-12-05	1,794	1,794	1,650	1,731	43,900	432.75
2017-12-04	1,723	1,849	1,717	1,806	58,300	451.50
2017-12-01	1,653	1,718	1,653	1,708	31,200	427
2017-11-30	1,608	1,630	1,591	1,627	17,400	406.75
2017-11-29	1,609	1,611	1,575	1,594	21,200	398.50
2017-11-28	1,625	1,625	1,582	1,593	14,600	398.25
2017-11-27	1,590	1,660	1,570	1,617	26,200	404.25
2017-11-24	1,575	1,580	1,560	1,572	17,400	393
2017-11-22	1,556	1,600	1,538	1,560	19,100	390
2017-11-21	1,608	1,608	1,550	1,570	14,700	392.50
2017-11-20	1,624	1,636	1,584	1,592	15,100	398
2017-11-17	1,523	1,587	1,470	1,584	21,900	396
2017-11-16	1,406	1,534	1,405	1,523	45,600	380.75
2017-11-15	1,480	1,500	1,380	1,406	148,400	351.50
2017-11-13	1,675	1,704	1,643	1,659	31,000	414.75
2017-11-10	1,637	1,676	1,623	1,674	33,500	418.50
2017-11-09	1,653	1,698	1,611	1,637	28,200	409.25
2017-11-08	1,641	1,667	1,617	1,653	16,200	413.25
2017-11-07	1,672	1,680	1,618	1,631	28,400	407.75
2017-11-06	1,663	1,730	1,663	1,672	33,300	418
2017-11-02	1,661	1,661	1,631	1,654	11,000	413.50
2017-11-01	1,710	1,717	1,661	1,669	14,700	417.25
2017-10-31	1,642	1,721	1,642	1,698	34,200	424.50
2017-10-30	1,622	1,680	1,619	1,670	20,300	417.50
2017-10-27	1,616	1,642	1,591	1,610	41,400	402.50
2017-10-26	1,662	1,662	1,601	1,632	52,700	408
2017-10-25	1,730	1,744	1,645	1,652	154,300	413
2017-10-24	1,747	1,757	1,707	1,749	13,000	437.25
2017-10-23	1,700	1,746	1,700	1,736	10,900	434
2017-10-20	1,649	1,716	1,634	1,689	17,800	422.25
2017-10-19	1,693	1,738	1,651	1,679	30,200	419.75
2017-10-18	1,778	1,784	1,692	1,698	58,200	424.50
2017-10-17	1,788	1,820	1,776	1,778	16,600	444.50
2017-10-16	1,789	1,829	1,736	1,787	29,600	446.75
2017-10-13	1,815	1,846	1,785	1,814	17,300	453.50
2017-10-12	1,792	1,817	1,783	1,814	12,400	453.50
2017-10-11	1,822	1,835	1,753	1,782	35,800	445.50
2017-10-10	1,900	1,915	1,816	1,816	41,500	454
2017-10-06	1,880	1,940	1,850	1,904	51,300	476
2017-10-05	1,872	1,903	1,798	1,859	22,800	464.75
2017-10-04	1,932	1,941	1,855	1,872	28,300	468
2017-10-03	1,920	1,927	1,882	1,894	30,800	473.50
2017-10-02	1,800	1,929	1,790	1,874	43,700	468.50
2017-09-29	1,761	1,800	1,735	1,776	37,800	444
2017-09-28	1,725	1,810	1,725	1,760	40,000	440
2017-09-27	1,904	1,980	1,684	1,699	102,500	424.75
2017-09-26	2,644	2,691	2,588	2,691	36,300	448.50
2017-09-25	2,492	2,639	2,477	2,619	29,100	436.50
2017-09-22	2,421	2,447	2,303	2,392	20,100	398.67
2017-09-21	2,537	2,540	2,411	2,461	20,900	410.17
2017-09-20	2,600	2,606	2,454	2,466	30,900	411
2017-09-19	2,501	2,667	2,501	2,649	48,800	441.50
2017-09-15	2,447	2,530	2,409	2,477	23,100	412.83
2017-09-14	2,379	2,448	2,266	2,408	17,200	401.33
2017-09-13	2,352	2,380	2,300	2,329	12,600	388.17
2017-09-12	2,398	2,540	2,364	2,400	28,800	400
2017-09-11	2,439	2,439	2,304	2,398	10,200	399.67
2017-09-08	2,300	2,445	2,264	2,305	29,400	384.17
2017-09-07	2,300	2,450	2,300	2,350	43,600	391.67
2017-09-06	2,107	2,310	2,068	2,280	21,600	380
2017-09-05	2,188	2,211	2,059	2,128	42,200	354.67
2017-09-04	2,300	2,341	2,166	2,223	32,100	370.50
2017-09-01	2,380	2,398	2,261	2,293	29,800	382.17
2017-08-31	2,420	2,441	2,355	2,381	13,600	396.83
2017-08-30	2,500	2,518	2,306	2,370	71,200	395
2017-08-29	2,294	2,559	2,278	2,500	110,400	416.67
2017-08-28	2,258	2,381	2,256	2,267	49,000	377.83
2017-08-25	2,182	2,219	2,113	2,219	46,700	369.83
2017-08-24	2,064	2,222	2,031	2,222	161,900	370.33
2017-08-23	1,857	1,926	1,840	1,894	27,400	315.67
2017-08-22	1,926	1,930	1,870	1,879	13,200	313.17
2017-08-21	1,946	1,946	1,824	1,893	38,800	315.50
2017-08-18	1,831	1,988	1,821	1,951	46,300	325.17
2017-08-17	1,866	1,900	1,824	1,846	29,100	307.67
2017-08-16	1,842	1,997	1,832	1,917	118,300	319.50
2017-08-15	1,776	1,810	1,700	1,800	113,100	300
2017-08-14	1,603	1,696	1,581	1,696	117,700	282.67
2017-08-10	1,383	1,413	1,380	1,403	9,000	233.83
2017-08-09	1,405	1,414	1,380	1,413	10,000	235.50
2017-08-08	1,418	1,444	1,405	1,405	12,900	234.17
2017-08-07	1,422	1,422	1,406	1,418	7,900	236.33
2017-08-04	1,429	1,441	1,413	1,424	11,900	237.33
2017-08-03	1,422	1,497	1,376	1,387	51,900	231.17
2017-08-02	1,343	1,377	1,343	1,375	4,700	229.17
2017-08-01	1,380	1,389	1,338	1,338	18,600	223
2017-07-31	1,352	1,395	1,350	1,391	21,500	231.83
2017-07-28	1,408	1,409	1,341	1,355	51,700	225.83
2017-07-27	1,422	1,434	1,406	1,411	6,600	235.17
2017-07-26	1,425	1,425	1,414	1,419	6,900	236.50
2017-07-25	1,449	1,449	1,401	1,413	15,100	235.50
2017-07-24	1,460	1,474	1,449	1,449	14,200	241.50
2017-07-21	1,460	1,484	1,460	1,475	7,800	245.83
2017-07-20	1,450	1,490	1,430	1,448	16,000	241.33
2017-07-19	1,480	1,485	1,433	1,435	14,500	239.17
2017-07-18	1,499	1,518	1,450	1,454	16,500	242.33
2017-07-14	1,482	1,491	1,470	1,487	12,200	247.83
2017-07-13	1,523	1,525	1,452	1,466	31,000	244.33
2017-07-12	1,515	1,560	1,515	1,540	9,900	256.67
2017-07-11	1,544	1,594	1,516	1,525	25,800	254.17
2017-07-10	1,525	1,545	1,500	1,545	12,700	257.50
2017-07-07	1,441	1,514	1,441	1,496	15,200	249.33
2017-07-06	1,435	1,471	1,435	1,470	10,500	245
2017-07-05	1,450	1,484	1,416	1,450	17,200	241.67
2017-07-04	1,548	1,548	1,428	1,456	36,300	242.67
2017-07-03	1,484	1,570	1,472	1,542	40,700	257
2017-06-30	1,470	1,484	1,422	1,484	31,000	247.33
2017-06-29	1,415	1,509	1,350	1,492	131,000	248.67
2017-06-28	1,348	1,348	1,313	1,325	18,000	220.83
2017-06-27	1,364	1,379	1,316	1,320	7,700	220
2017-06-26	1,348	1,350	1,330	1,335	7,200	222.50
2017-06-23	1,396	1,414	1,330	1,350	31,700	225
2017-06-22	1,360	1,386	1,360	1,383	17,300	230.50
2017-06-21	1,320	1,358	1,318	1,358	16,600	226.33
2017-06-20	1,311	1,327	1,311	1,320	4,700	220
2017-06-19	1,320	1,326	1,302	1,310	14,200	218.33
2017-06-16	1,320	1,329	1,311	1,319	8,700	219.83
2017-06-15	1,311	1,322	1,306	1,306	8,800	217.67
2017-06-14	1,308	1,327	1,308	1,323	10,200	220.50
2017-06-13	1,331	1,331	1,302	1,304	9,400	217.33
2017-06-12	1,310	1,334	1,292	1,334	15,400	222.33
2017-06-09	1,306	1,320	1,306	1,310	9,600	218.33
2017-06-08	1,282	1,334	1,282	1,306	27,100	217.67
2017-06-07	1,256	1,288	1,256	1,276	10,300	212.67
2017-06-06	1,287	1,300	1,249	1,260	24,100	210
2017-06-05	1,218	1,283	1,218	1,280	21,200	213.33
2017-06-02	1,229	1,229	1,209	1,214	6,700	202.33
2017-06-01	1,194	1,213	1,194	1,209	7,400	201.50
2017-05-31	1,216	1,217	1,186	1,192	13,200	198.67
2017-05-30	1,222	1,238	1,216	1,216	8,400	202.67
2017-05-29	1,215	1,241	1,210	1,220	8,300	203.33
2017-05-26	1,219	1,225	1,193	1,214	11,800	202.33
2017-05-25	1,245	1,245	1,200	1,217	15,400	202.83
2017-05-24	1,205	1,218	1,205	1,218	12,600	203
2017-05-23	1,170	1,223	1,170	1,200	16,700	200
2017-05-22	1,181	1,181	1,125	1,165	23,000	194.17
2017-05-19	1,186	1,201	1,160	1,169	30,600	194.83
2017-05-18	1,161	1,190	1,161	1,185	18,500	197.50
2017-05-17	1,221	1,237	1,190	1,218	39,700	203
2017-05-16	1,330	1,342	1,220	1,238	104,900	206.33
2017-05-15	1,274	1,319	1,271	1,300	13,100	216.67
2017-05-12	1,296	1,303	1,255	1,283	13,100	213.83
2017-05-11	1,306	1,307	1,260	1,296	15,500	216
2017-05-10	1,319	1,325	1,295	1,306	9,000	217.67
2017-05-09	1,324	1,339	1,294	1,317	7,500	219.50
2017-05-08	1,270	1,338	1,270	1,316	22,300	219.33
2017-05-02	1,260	1,270	1,251	1,267	10,100	211.17
2017-05-01	1,245	1,264	1,245	1,256	5,300	209.33
2017-04-28	1,245	1,252	1,234	1,252	5,600	208.67
2017-04-27	1,259	1,259	1,237	1,242	5,800	207
2017-04-26	1,260	1,276	1,233	1,250	18,600	208.33
2017-04-25	1,251	1,251	1,216	1,230	3,900	205
2017-04-24	1,236	1,240	1,215	1,230	7,000	205
2017-04-21	1,256	1,256	1,223	1,231	9,500	205.17
2017-04-20	1,189	1,224	1,174	1,224	6,800	204
2017-04-19	1,181	1,191	1,160	1,179	9,900	196.50
2017-04-18	1,190	1,202	1,174	1,195	8,000	199.17
2017-04-17	1,148	1,165	1,125	1,165	7,300	194.17
2017-04-14	1,148	1,148	1,125	1,142	10,500	190.33
2017-04-13	1,149	1,182	1,123	1,165	18,300	194.17
2017-04-12	1,160	1,172	1,122	1,155	26,000	192.50
2017-04-11	1,242	1,247	1,189	1,208	10,600	201.33
2017-04-10	1,240	1,255	1,240	1,254	6,700	209
2017-04-07	1,215	1,236	1,164	1,232	18,400	205.33
2017-04-06	1,302	1,302	1,200	1,200	47,500	200
2017-04-05	1,301	1,324	1,300	1,321	10,400	220.17
2017-04-04	1,419	1,419	1,305	1,331	35,900	221.83
2017-04-03	1,424	1,455	1,405	1,426	14,300	237.67
2017-03-31	1,432	1,459	1,413	1,413	6,400	235.50
2017-03-30	1,450	1,477	1,420	1,424	9,200	237.33
2017-03-29	1,402	1,458	1,402	1,450	6,000	241.67
2017-03-28	1,425	1,425	1,411	1,416	5,500	236
2017-03-27	1,420	1,448	1,401	1,425	11,200	237.50
2017-03-24	1,420	1,423	1,410	1,412	6,600	235.33
2017-03-23	1,401	1,426	1,401	1,410	8,500	235
2017-03-22	1,446	1,446	1,377	1,401	38,200	233.50
2017-03-21	1,460	1,460	1,436	1,452	15,500	242
2017-03-17	1,492	1,492	1,460	1,460	9,600	243.33
2017-03-16	1,450	1,495	1,442	1,486	7,700	247.67
2017-03-15	1,485	1,489	1,436	1,440	16,200	240
2017-03-14	1,488	1,496	1,481	1,487	8,500	247.83
2017-03-13	1,503	1,533	1,463	1,508	19,500	251.33
2017-03-10	1,555	1,555	1,507	1,513	5,300	252.17
2017-03-09	1,530	1,549	1,518	1,542	9,000	257
2017-03-08	1,582	1,582	1,500	1,530	42,600	255
2017-03-07	1,602	1,602	1,565	1,582	5,700	263.67
2017-03-06	1,593	1,611	1,589	1,602	9,000	267
2017-03-03	1,593	1,616	1,593	1,616	6,500	269.33
2017-03-02	1,619	1,619	1,575	1,591	10,100	265.17
2017-03-01	1,623	1,623	1,553	1,574	22,600	262.33
2017-02-28	1,653	1,653	1,604	1,623	8,400	270.50
2017-02-27	1,667	1,667	1,585	1,624	18,900	270.67
2017-02-24	1,691	1,695	1,652	1,667	15,000	277.83
2017-02-23	1,618	1,711	1,616	1,710	40,100	285
2017-02-22	1,630	1,638	1,585	1,638	24,900	273
2017-02-21	1,505	1,628	1,500	1,622	62,700	270.33
2017-02-20	1,477	1,488	1,454	1,460	11,800	243.33
2017-02-17	1,495	1,540	1,487	1,497	10,700	249.50
2017-02-16	1,563	1,567	1,521	1,523	10,400	253.83
2017-02-15	1,600	1,600	1,548	1,561	27,200	260.17
2017-02-14	1,561	1,579	1,527	1,548	22,900	258
2017-02-13	1,485	1,541	1,485	1,540	56,900	256.67
2017-02-10	1,420	1,493	1,420	1,485	21,000	247.50
2017-02-09	1,432	1,444	1,406	1,417	32,400	236.17
2017-02-08	1,475	1,475	1,400	1,446	51,200	241
2017-02-07	1,476	1,498	1,472	1,473	14,700	245.50
2017-02-06	1,495	1,559	1,464	1,516	37,500	252.67
2017-02-03	1,625	1,625	1,510	1,510	37,200	251.67
2017-02-02	1,650	1,651	1,620	1,620	14,600	270
2017-02-01	1,650	1,660	1,585	1,633	38,600	272.17
2017-01-31	1,578	1,634	1,515	1,634	30,100	272.33
2017-01-30	1,550	1,628	1,542	1,618	25,200	269.67
2017-01-27	1,532	1,550	1,511	1,539	11,500	256.50
2017-01-26	1,554	1,554	1,455	1,532	32,800	255.33
2017-01-25	1,475	1,620	1,475	1,532	44,700	255.33
2017-01-24	1,540	1,540	1,473	1,478	23,000	246.33
2017-01-23	1,421	1,500	1,411	1,499	35,700	249.83
2017-01-20	1,395	1,416	1,388	1,403	9,200	233.83
2017-01-19	1,403	1,438	1,403	1,406	17,800	234.33
2017-01-18	1,453	1,453	1,386	1,408	29,400	234.67
2017-01-17	1,430	1,479	1,414	1,454	43,200	242.33
2017-01-16	1,442	1,442	1,392	1,413	38,800	235.50
2017-01-13	1,341	1,354	1,325	1,352	30,200	225.33
2017-01-12	1,307	1,359	1,291	1,355	52,300	225.83
2017-01-11	1,286	1,311	1,280	1,301	8,800	216.83
2017-01-10	1,282	1,300	1,280	1,285	11,100	214.17
2017-01-06	1,290	1,304	1,273	1,282	20,300	213.67
2017-01-05	1,315	1,315	1,285	1,290	15,700	215
2017-01-04	1,324	1,324	1,295	1,310	16,300	218.33

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 [2017年度]

3150 (株)グリムスの時系列データ [2017年度]