3150 (株)グリムスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,233	2,290	2,231	2,244	429,500	2,244
2020-12-29	2,267	2,350	2,226	2,283	1,577,900	2,283
2020-12-28	2,155	2,180	2,125	2,167	301,200	2,167
2020-12-25	2,211	2,234	2,151	2,182	200,600	2,182
2020-12-24	2,222	2,261	2,174	2,220	192,500	2,220
2020-12-23	2,161	2,211	2,137	2,209	237,800	2,209
2020-12-22	2,176	2,221	2,116	2,159	343,700	2,159
2020-12-21	2,293	2,330	2,200	2,220	416,600	2,220
2020-12-18	2,373	2,420	2,269	2,293	474,400	2,293
2020-12-17	2,280	2,353	2,252	2,352	365,300	2,352
2020-12-16	2,250	2,297	2,181	2,263	487,000	2,263
2020-12-15	2,238	2,338	2,205	2,225	651,400	2,225
2020-12-14	2,110	2,187	2,076	2,176	443,300	2,176
2020-12-11	2,030	2,086	1,994	2,083	377,700	2,083
2020-12-10	2,020	2,025	1,952	2,011	414,800	2,011
2020-12-09	2,083	2,112	2,036	2,061	292,200	2,061
2020-12-08	2,006	2,108	2,004	2,075	286,000	2,075
2020-12-07	2,172	2,172	2,047	2,062	324,000	2,062
2020-12-04	2,170	2,202	2,088	2,141	469,600	2,141
2020-12-03	2,174	2,248	2,161	2,222	380,600	2,222
2020-12-02	2,290	2,290	2,116	2,158	741,000	2,158
2020-12-01	2,401	2,402	2,224	2,309	651,000	2,309
2020-11-30	2,444	2,487	2,407	2,451	316,900	2,451
2020-11-27	2,460	2,509	2,355	2,444	495,500	2,444
2020-11-26	2,499	2,532	2,435	2,464	387,100	2,464
2020-11-25	2,579	2,580	2,412	2,494	720,500	2,494
2020-11-24	2,490	2,602	2,452	2,562	699,800	2,562
2020-11-20	2,385	2,440	2,358	2,417	466,100	2,417
2020-11-19	2,497	2,555	2,335	2,485	807,300	2,485
2020-11-18	2,384	2,565	2,345	2,461	1,175,200	2,461
2020-11-17	2,211	2,425	2,165	2,270	1,863,600	2,270
2020-11-16	2,055	2,162	1,985	2,161	485,800	2,161
2020-11-13	1,920	2,010	1,911	2,005	465,200	2,005
2020-11-12	1,901	1,986	1,880	1,940	478,900	1,940
2020-11-11	1,840	1,900	1,750	1,899	362,900	1,899
2020-11-10	1,916	1,919	1,797	1,841	396,100	1,841
2020-11-09	1,799	1,905	1,775	1,886	512,900	1,886
2020-11-06	1,751	1,772	1,725	1,760	263,200	1,760
2020-11-05	1,715	1,753	1,696	1,728	291,000	1,728
2020-11-04	1,770	1,770	1,660	1,698	389,500	1,698
2020-11-02	1,782	1,783	1,677	1,706	700,000	1,706
2020-10-30	1,825	1,903	1,790	1,818	558,800	1,818
2020-10-29	1,739	1,799	1,675	1,790	474,500	1,790
2020-10-28	1,749	1,801	1,686	1,710	336,000	1,710
2020-10-27	1,648	1,819	1,610	1,753	787,500	1,753
2020-10-26	1,895	1,930	1,844	1,888	314,400	1,888
2020-10-23	1,909	1,909	1,750	1,842	426,000	1,842
2020-10-22	2,000	2,023	1,853	1,918	279,300	1,918
2020-10-21	2,020	2,076	1,966	1,974	274,400	1,974
2020-10-20	1,901	2,028	1,876	1,984	415,900	1,984
2020-10-19	1,782	1,907	1,761	1,900	389,500	1,900
2020-10-16	1,792	1,818	1,736	1,745	113,100	1,745
2020-10-15	1,732	1,815	1,725	1,792	153,600	1,792
2020-10-14	1,798	1,808	1,741	1,752	213,800	1,752
2020-10-13	1,792	1,838	1,743	1,824	199,600	1,824
2020-10-12	1,847	1,850	1,788	1,811	101,600	1,811
2020-10-09	1,794	1,834	1,774	1,831	135,800	1,831
2020-10-08	1,862	1,873	1,778	1,798	221,200	1,798
2020-10-07	1,704	1,832	1,686	1,823	345,800	1,823
2020-10-06	1,696	1,732	1,677	1,726	238,400	1,726
2020-10-05	1,625	1,668	1,621	1,665	184,500	1,665
2020-10-02	1,601	1,672	1,594	1,607	288,300	1,607
2020-09-30	1,600	1,615	1,580	1,594	176,400	1,594
2020-09-29	1,568	1,609	1,555	1,609	262,700	1,609
2020-09-28	1,570	1,612	1,554	1,576	319,300	1,576
2020-09-25	1,580	1,581	1,542	1,560	553,200	1,560
2020-09-24	1,704	1,720	1,595	1,595	318,400	1,595
2020-09-23	1,619	1,742	1,615	1,720	143,600	1,720
2020-09-18	1,663	1,669	1,621	1,633	44,900	1,633
2020-09-17	1,706	1,718	1,621	1,653	102,900	1,653
2020-09-16	1,639	1,735	1,630	1,713	129,800	1,713
2020-09-15	1,644	1,644	1,600	1,609	46,900	1,609
2020-09-14	1,643	1,650	1,601	1,624	46,600	1,624
2020-09-11	1,582	1,614	1,580	1,597	75,200	1,597
2020-09-10	1,640	1,679	1,600	1,605	75,200	1,605
2020-09-09	1,651	1,669	1,627	1,632	81,100	1,632
2020-09-08	1,713	1,718	1,660	1,681	107,200	1,681
2020-09-07	1,755	1,759	1,651	1,673	201,700	1,673
2020-09-04	1,601	1,695	1,601	1,675	140,600	1,675
2020-09-03	1,635	1,676	1,595	1,667	113,100	1,667
2020-09-02	1,615	1,629	1,583	1,629	59,900	1,629
2020-09-01	1,630	1,641	1,570	1,610	92,200	1,610
2020-08-31	1,555	1,674	1,555	1,641	154,700	1,641
2020-08-28	1,580	1,581	1,492	1,539	152,000	1,539
2020-08-27	3,260	3,310	3,165	3,175	51,900	1,587.50
2020-08-26	3,290	3,300	3,225	3,295	28,900	1,647.50
2020-08-25	3,435	3,435	3,300	3,335	76,700	1,667.50
2020-08-24	3,440	3,450	3,385	3,435	55,200	1,717.50
2020-08-21	3,450	3,465	3,350	3,415	62,300	1,707.50
2020-08-20	3,475	3,490	3,385	3,415	41,800	1,707.50
2020-08-19	3,600	3,600	3,455	3,475	52,500	1,737.50
2020-08-18	3,595	3,615	3,540	3,575	61,300	1,787.50
2020-08-17	3,600	3,600	3,450	3,575	69,500	1,787.50
2020-08-14	3,530	3,625	3,430	3,600	62,600	1,800
2020-08-13	3,450	3,470	3,365	3,465	48,900	1,732.50
2020-08-12	3,440	3,475	3,290	3,370	66,600	1,685
2020-08-11	3,410	3,440	3,300	3,430	63,000	1,715
2020-08-07	3,605	3,625	3,355	3,395	81,000	1,697.50
2020-08-06	3,565	3,680	3,565	3,625	30,200	1,812.50
2020-08-05	3,565	3,660	3,540	3,580	34,700	1,790
2020-08-04	3,785	3,785	3,500	3,540	65,400	1,770
2020-08-03	3,860	3,860	3,585	3,685	138,700	1,842.50
2020-07-31	3,510	3,530	3,280	3,370	64,900	1,685
2020-07-30	3,610	3,640	3,425	3,515	37,800	1,757.50
2020-07-29	3,445	3,585	3,400	3,540	45,200	1,770
2020-07-28	3,620	3,690	3,515	3,515	65,800	1,757.50
2020-07-27	3,360	3,585	3,360	3,530	77,100	1,765
2020-07-22	3,250	3,345	3,230	3,340	44,600	1,670
2020-07-21	3,275	3,350	3,175	3,270	41,200	1,635
2020-07-20	3,320	3,320	3,120	3,190	65,500	1,595
2020-07-17	3,060	3,340	3,040	3,320	102,700	1,660
2020-07-16	3,230	3,230	3,055	3,060	97,300	1,530
2020-07-15	3,040	3,040	2,947	2,970	19,100	1,485
2020-07-14	2,945	3,015	2,925	2,988	28,300	1,494
2020-07-13	2,970	2,970	2,900	2,944	23,300	1,472
2020-07-10	2,884	2,960	2,838	2,896	28,700	1,448
2020-07-09	2,969	2,969	2,837	2,853	35,100	1,426.50
2020-07-08	2,913	2,994	2,850	2,920	31,100	1,460
2020-07-07	2,849	2,913	2,778	2,913	34,600	1,456.50
2020-07-06	2,931	2,969	2,810	2,882	36,300	1,441
2020-07-03	2,800	2,897	2,753	2,890	53,300	1,445
2020-07-02	3,100	3,115	2,706	2,767	126,000	1,383.50
2020-07-01	2,985	3,120	2,965	3,100	59,300	1,550
2020-06-30	3,050	3,050	2,856	2,935	51,900	1,467.50
2020-06-29	2,918	3,045	2,910	3,010	40,700	1,505
2020-06-26	3,045	3,090	2,966	3,005	40,600	1,502.50
2020-06-25	2,990	3,050	2,921	3,045	38,400	1,522.50
2020-06-24	3,050	3,135	3,000	3,050	30,500	1,525
2020-06-23	3,090	3,120	2,981	3,065	46,200	1,532.50
2020-06-22	3,060	3,170	3,055	3,125	46,200	1,562.50
2020-06-19	3,285	3,290	3,090	3,110	57,400	1,555
2020-06-18	3,325	3,430	3,155	3,235	106,800	1,617.50
2020-06-17	3,320	3,450	3,250	3,255	70,900	1,627.50
2020-06-16	3,205	3,350	3,175	3,250	107,300	1,625
2020-06-15	2,965	3,120	2,965	3,065	70,200	1,532.50
2020-06-12	2,760	2,966	2,752	2,949	89,100	1,474.50
2020-06-11	3,055	3,070	2,992	3,030	85,400	1,515
2020-06-10	2,785	3,190	2,774	3,175	215,800	1,587.50
2020-06-09	2,600	2,825	2,573	2,729	186,700	1,364.50
2020-06-08	2,518	2,538	2,494	2,500	29,900	1,250
2020-06-05	2,480	2,512	2,450	2,473	34,900	1,236.50
2020-06-04	2,400	2,496	2,400	2,480	60,800	1,240
2020-06-03	2,429	2,473	2,388	2,400	52,800	1,200
2020-06-02	2,586	2,586	2,394	2,422	155,800	1,211
2020-06-01	2,525	2,531	2,470	2,486	24,000	1,243
2020-05-29	2,450	2,531	2,450	2,500	27,200	1,250
2020-05-28	2,489	2,512	2,439	2,500	28,000	1,250
2020-05-27	2,471	2,513	2,461	2,510	28,400	1,255
2020-05-26	2,504	2,549	2,466	2,479	29,400	1,239.50
2020-05-25	2,598	2,598	2,478	2,496	66,300	1,248
2020-05-22	2,490	2,512	2,460	2,473	18,000	1,236.50
2020-05-21	2,465	2,505	2,439	2,489	31,000	1,244.50
2020-05-20	2,403	2,465	2,345	2,465	50,200	1,232.50
2020-05-19	2,462	2,480	2,400	2,423	25,700	1,211.50
2020-05-18	2,504	2,504	2,421	2,453	16,700	1,226.50
2020-05-15	2,401	2,500	2,385	2,480	31,000	1,240
2020-05-14	2,596	2,656	2,401	2,401	116,400	1,200.50
2020-05-13	2,491	2,690	2,491	2,599	167,800	1,299.50
2020-05-12	2,545	2,622	2,480	2,554	244,500	1,277
2020-05-11	2,094	2,170	2,090	2,145	34,100	1,072.50
2020-05-08	2,060	2,088	2,038	2,062	21,400	1,031
2020-05-07	1,950	2,065	1,950	2,059	39,200	1,029.50
2020-05-01	1,931	1,945	1,900	1,925	30,500	962.50
2020-04-30	1,955	1,985	1,933	1,933	29,300	966.50
2020-04-28	1,920	1,960	1,902	1,935	23,200	967.50
2020-04-27	1,931	1,994	1,902	1,902	29,200	951
2020-04-24	1,957	1,957	1,900	1,910	20,300	955
2020-04-23	1,891	1,976	1,884	1,948	25,200	974
2020-04-22	1,850	1,900	1,811	1,866	25,500	933
2020-04-21	1,951	1,979	1,862	1,880	46,000	940
2020-04-20	2,043	2,045	1,943	1,993	49,300	996.50
2020-04-17	2,098	2,098	2,011	2,061	18,500	1,030.50
2020-04-16	2,046	2,085	2,021	2,070	24,800	1,035
2020-04-15	2,003	2,030	1,981	2,008	22,400	1,004
2020-04-14	1,914	1,991	1,912	1,984	22,900	992
2020-04-13	2,018	2,018	1,901	1,914	35,100	957
2020-04-10	2,010	2,014	1,962	2,006	12,400	1,003
2020-04-09	1,983	2,034	1,969	2,000	27,500	1,000
2020-04-08	1,995	2,000	1,906	2,000	33,400	1,000
2020-04-07	1,956	1,994	1,876	1,958	44,800	979
2020-04-06	1,942	1,961	1,861	1,881	30,400	940.50
2020-04-03	1,955	2,000	1,883	1,902	32,600	951
2020-04-02	1,885	1,962	1,864	1,936	22,700	968
2020-04-01	1,950	1,978	1,911	1,928	46,200	964
2020-03-31	2,000	2,057	1,958	2,000	42,100	1,000
2020-03-30	1,905	2,005	1,871	1,952	50,600	976
2020-03-27	1,903	1,962	1,880	1,913	61,900	956.50
2020-03-26	1,870	1,938	1,824	1,890	47,300	945
2020-03-25	1,893	1,893	1,814	1,870	43,300	935
2020-03-24	1,879	1,913	1,719	1,733	50,000	866.50
2020-03-23	1,763	1,826	1,651	1,774	93,500	887
2020-03-19	1,997	1,997	1,843	1,883	155,300	941.50
2020-03-18	1,895	1,987	1,880	1,883	60,200	941.50
2020-03-17	1,746	1,898	1,700	1,859	90,100	929.50
2020-03-16	1,780	1,905	1,737	1,769	76,300	884.50
2020-03-13	1,510	1,766	1,510	1,753	104,500	876.50
2020-03-12	1,720	1,805	1,704	1,750	124,200	875
2020-03-11	1,765	1,815	1,710	1,780	80,600	890
2020-03-10	1,603	1,812	1,582	1,805	56,100	902.50
2020-03-09	1,666	1,711	1,600	1,643	88,200	821.50
2020-03-06	1,840	1,840	1,748	1,786	76,800	893
2020-03-05	1,904	1,904	1,822	1,868	36,700	934
2020-03-04	1,815	1,882	1,809	1,851	33,700	925.50
2020-03-03	2,013	2,027	1,838	1,840	69,500	920
2020-03-02	1,818	1,950	1,804	1,908	59,200	954
2020-02-28	1,806	1,880	1,776	1,820	97,800	910
2020-02-27	1,971	1,979	1,860	1,875	51,800	937.50
2020-02-26	1,999	2,000	1,915	1,975	45,200	987.50
2020-02-25	1,850	2,024	1,802	2,019	66,100	1,009.50
2020-02-21	2,082	2,102	2,036	2,064	23,100	1,032
2020-02-20	2,180	2,180	2,082	2,094	42,400	1,047
2020-02-19	2,030	2,126	2,019	2,081	36,000	1,040.50
2020-02-18	2,080	2,086	1,992	2,019	56,600	1,009.50
2020-02-17	2,125	2,144	2,066	2,094	73,900	1,047
2020-02-14	2,183	2,209	2,160	2,168	40,700	1,084
2020-02-13	2,237	2,237	2,176	2,205	43,100	1,102.50
2020-02-12	2,318	2,318	2,199	2,237	76,500	1,118.50
2020-02-10	2,239	2,290	2,192	2,279	45,400	1,139.50
2020-02-07	2,315	2,336	2,260	2,268	29,600	1,134
2020-02-06	2,324	2,332	2,272	2,315	39,000	1,157.50
2020-02-05	2,353	2,386	2,285	2,324	44,200	1,162
2020-02-04	2,432	2,497	2,296	2,317	73,200	1,158.50
2020-02-03	2,386	2,441	2,301	2,360	165,200	1,180
2020-01-31	2,256	2,309	2,095	2,236	108,000	1,118
2020-01-30	2,300	2,334	2,205	2,239	56,100	1,119.50
2020-01-29	2,440	2,440	2,325	2,325	62,400	1,162.50
2020-01-28	2,394	2,450	2,310	2,441	51,800	1,220.50
2020-01-27	2,454	2,474	2,363	2,399	65,700	1,199.50
2020-01-24	2,506	2,524	2,434	2,517	44,300	1,258.50
2020-01-23	2,685	2,699	2,507	2,527	93,600	1,263.50
2020-01-22	2,560	2,670	2,536	2,658	132,300	1,329
2020-01-21	2,434	2,460	2,390	2,437	30,000	1,218.50
2020-01-20	2,561	2,583	2,466	2,484	32,000	1,242
2020-01-17	2,588	2,590	2,502	2,560	12,500	1,280
2020-01-16	2,548	2,634	2,520	2,522	40,800	1,261
2020-01-15	2,512	2,560	2,482	2,504	26,700	1,252
2020-01-14	2,396	2,595	2,331	2,540	87,400	1,270
2020-01-10	2,300	2,325	2,250	2,319	25,700	1,159.50
2020-01-09	2,295	2,310	2,260	2,296	23,000	1,148
2020-01-08	2,295	2,295	2,190	2,231	45,100	1,115.50
2020-01-07	2,308	2,358	2,290	2,301	18,500	1,150.50
2020-01-06	2,300	2,331	2,283	2,312	14,100	1,156

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 [2020年度]

3150 (株)グリムスの時系列データ [2020年度]