8938 グローム・ホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 328,000 | 336,000 | 327,000 | 336,000 | 93 | 1,680 |
| 2005-12-29 | 334,000 | 345,000 | 329,000 | 332,000 | 310 | 1,660 |
| 2005-12-28 | 318,000 | 329,000 | 315,000 | 329,000 | 136 | 1,645 |
| 2005-12-27 | 320,000 | 320,000 | 314,000 | 318,000 | 139 | 1,590 |
| 2005-12-26 | 319,000 | 320,000 | 313,000 | 320,000 | 132 | 1,600 |
| 2005-12-22 | 313,000 | 319,000 | 311,000 | 314,000 | 99 | 1,570 |
| 2005-12-21 | 328,000 | 333,000 | 320,000 | 323,000 | 184 | 1,615 |
| 2005-12-20 | 337,000 | 340,000 | 327,000 | 331,000 | 303 | 1,655 |
| 2005-12-19 | 313,000 | 326,000 | 311,000 | 323,000 | 203 | 1,615 |
| 2005-12-16 | 314,000 | 314,000 | 309,000 | 314,000 | 99 | 1,570 |
| 2005-12-15 | 303,000 | 308,000 | 300,000 | 306,000 | 105 | 1,530 |
| 2005-12-14 | 306,000 | 307,000 | 301,000 | 303,000 | 162 | 1,515 |
| 2005-12-13 | 312,000 | 312,000 | 307,000 | 308,000 | 72 | 1,540 |
| 2005-12-12 | 313,000 | 316,000 | 304,000 | 311,000 | 139 | 1,555 |
| 2005-12-09 | 309,000 | 314,000 | 308,000 | 314,000 | 31 | 1,570 |
| 2005-12-08 | 317,000 | 317,000 | 308,000 | 308,000 | 51 | 1,540 |
| 2005-12-07 | 314,000 | 315,000 | 309,000 | 315,000 | 78 | 1,575 |
| 2005-12-06 | 312,000 | 320,000 | 310,000 | 313,000 | 54 | 1,565 |
| 2005-12-05 | 320,000 | 321,000 | 311,000 | 312,000 | 145 | 1,560 |
| 2005-12-02 | 320,000 | 321,000 | 316,000 | 320,000 | 134 | 1,600 |
| 2005-12-01 | 333,000 | 334,000 | 317,000 | 322,000 | 115 | 1,610 |
| 2005-11-30 | 325,000 | 333,000 | 322,000 | 333,000 | 79 | 1,665 |
| 2005-11-29 | 324,000 | 336,000 | 318,000 | 327,000 | 109 | 1,635 |
| 2005-11-28 | 335,000 | 335,000 | 324,000 | 328,000 | 57 | 1,640 |
| 2005-11-25 | 337,000 | 337,000 | 327,000 | 332,000 | 96 | 1,660 |
| 2005-11-24 | 351,000 | 351,000 | 337,000 | 340,000 | 180 | 1,700 |
| 2005-11-22 | 349,000 | 350,000 | 333,000 | 350,000 | 236 | 1,750 |
| 2005-11-21 | 355,000 | 364,000 | 338,000 | 349,000 | 921 | 1,745 |
| 2005-11-18 | 329,000 | 330,000 | 306,000 | 315,000 | 228 | 1,575 |
| 2005-11-17 | 336,000 | 337,000 | 325,000 | 327,000 | 115 | 1,635 |
| 2005-11-16 | 342,000 | 353,000 | 325,000 | 331,000 | 395 | 1,655 |
| 2005-11-15 | 329,000 | 340,000 | 323,000 | 339,000 | 320 | 1,695 |
| 2005-11-14 | 323,000 | 323,000 | 318,000 | 319,000 | 69 | 1,595 |
| 2005-11-11 | 309,000 | 323,000 | 309,000 | 318,000 | 128 | 1,590 |
| 2005-11-10 | 326,000 | 326,000 | 315,000 | 317,000 | 94 | 1,585 |
| 2005-11-09 | 340,000 | 340,000 | 323,000 | 325,000 | 91 | 1,625 |
| 2005-11-08 | 343,000 | 347,000 | 326,000 | 332,000 | 227 | 1,660 |
| 2005-11-07 | 313,000 | 338,000 | 313,000 | 338,000 | 328 | 1,690 |
| 2005-11-04 | 318,000 | 324,000 | 315,000 | 315,000 | 198 | 1,575 |
| 2005-11-02 | 307,000 | 318,000 | 305,000 | 317,000 | 117 | 1,585 |
| 2005-11-01 | 302,000 | 306,000 | 301,000 | 304,000 | 53 | 1,520 |
| 2005-10-31 | 305,000 | 306,000 | 300,000 | 300,000 | 70 | 1,500 |
| 2005-10-28 | 308,000 | 310,000 | 303,000 | 303,000 | 50 | 1,515 |
| 2005-10-27 | 308,000 | 308,000 | 303,000 | 308,000 | 40 | 1,540 |
| 2005-10-26 | 313,000 | 314,000 | 307,000 | 308,000 | 77 | 1,540 |
| 2005-10-25 | 318,000 | 318,000 | 309,000 | 312,000 | 83 | 1,560 |
| 2005-10-24 | 322,000 | 324,000 | 310,000 | 318,000 | 97 | 1,590 |
| 2005-10-21 | 323,000 | 324,000 | 308,000 | 317,000 | 127 | 1,585 |
| 2005-10-20 | 331,000 | 334,000 | 316,000 | 326,000 | 293 | 1,630 |
| 2005-10-19 | 303,000 | 335,000 | 303,000 | 328,000 | 501 | 1,640 |
| 2005-10-18 | 310,000 | 310,000 | 292,000 | 298,000 | 181 | 1,490 |
| 2005-10-17 | 284,000 | 320,000 | 284,000 | 312,000 | 455 | 1,560 |
| 2005-10-14 | 277,000 | 282,000 | 276,000 | 282,000 | 32 | 1,410 |
| 2005-10-13 | 284,000 | 284,000 | 276,000 | 277,000 | 38 | 1,385 |
| 2005-10-12 | 275,000 | 286,000 | 275,000 | 283,000 | 63 | 1,415 |
| 2005-10-11 | 275,000 | 277,000 | 273,000 | 273,000 | 17 | 1,365 |
| 2005-10-07 | 275,000 | 276,000 | 274,000 | 274,000 | 24 | 1,370 |
| 2005-10-06 | 282,000 | 282,000 | 274,000 | 278,000 | 42 | 1,390 |
| 2005-10-05 | 290,000 | 291,000 | 284,000 | 284,000 | 46 | 1,420 |
| 2005-10-04 | 290,000 | 291,000 | 286,000 | 290,000 | 117 | 1,450 |
| 2005-10-03 | 280,000 | 287,000 | 280,000 | 284,000 | 94 | 1,420 |
| 2005-09-30 | 265,000 | 280,000 | 252,000 | 275,000 | 114 | 1,375 |
| 2005-09-29 | 280,000 | 281,000 | 271,000 | 273,000 | 95 | 1,365 |
| 2005-09-28 | 282,000 | 284,000 | 281,000 | 282,000 | 85 | 1,410 |
| 2005-09-27 | 292,000 | 293,000 | 283,000 | 284,000 | 83 | 1,420 |
| 2005-09-26 | 286,000 | 289,000 | 282,000 | 288,000 | 82 | 1,440 |
| 2005-09-22 | 296,000 | 296,000 | 280,000 | 282,000 | 100 | 1,410 |
| 2005-09-21 | 302,000 | 302,000 | 296,000 | 297,000 | 24 | 1,485 |
| 2005-09-20 | 296,000 | 302,000 | 296,000 | 297,000 | 75 | 1,485 |
| 2005-09-16 | 297,000 | 300,000 | 295,000 | 298,000 | 72 | 1,490 |
| 2005-09-15 | 308,000 | 308,000 | 302,000 | 303,000 | 56 | 1,515 |
| 2005-09-14 | 300,000 | 310,000 | 298,000 | 307,000 | 89 | 1,535 |
| 2005-09-13 | 301,000 | 302,000 | 297,000 | 298,000 | 68 | 1,490 |
| 2005-09-12 | 310,000 | 310,000 | 299,000 | 301,000 | 70 | 1,505 |
| 2005-09-09 | 305,000 | 305,000 | 299,000 | 304,000 | 132 | 1,520 |
| 2005-09-08 | 311,000 | 311,000 | 305,000 | 308,000 | 69 | 1,540 |
| 2005-09-07 | 315,000 | 316,000 | 311,000 | 312,000 | 44 | 1,560 |
| 2005-09-06 | 313,000 | 316,000 | 313,000 | 315,000 | 55 | 1,575 |
| 2005-09-05 | 316,000 | 316,000 | 312,000 | 313,000 | 84 | 1,565 |
| 2005-09-02 | 323,000 | 327,000 | 318,000 | 319,000 | 49 | 1,595 |
| 2005-09-01 | 326,000 | 326,000 | 317,000 | 319,000 | 33 | 1,595 |
| 2005-08-31 | 315,000 | 329,000 | 315,000 | 325,000 | 68 | 1,625 |
| 2005-08-30 | 315,000 | 317,000 | 314,000 | 317,000 | 30 | 1,585 |
| 2005-08-29 | 320,000 | 320,000 | 315,000 | 318,000 | 40 | 1,590 |
| 2005-08-26 | 320,000 | 321,000 | 318,000 | 320,000 | 30 | 1,600 |
| 2005-08-25 | 322,000 | 322,000 | 318,000 | 320,000 | 54 | 1,600 |
| 2005-08-24 | 324,000 | 325,000 | 320,000 | 322,000 | 46 | 1,610 |
| 2005-08-23 | 328,000 | 328,000 | 320,000 | 322,000 | 65 | 1,610 |
| 2005-08-22 | 331,000 | 334,000 | 323,000 | 328,000 | 81 | 1,640 |
| 2005-08-19 | 338,000 | 338,000 | 331,000 | 335,000 | 65 | 1,675 |
| 2005-08-18 | 341,000 | 346,000 | 336,000 | 338,000 | 103 | 1,690 |
| 2005-08-17 | 323,000 | 347,000 | 323,000 | 337,000 | 203 | 1,685 |
| 2005-08-16 | 320,000 | 323,000 | 317,000 | 323,000 | 52 | 1,615 |
| 2005-08-15 | 330,000 | 330,000 | 318,000 | 319,000 | 66 | 1,595 |
| 2005-08-12 | 335,000 | 335,000 | 311,000 | 327,000 | 225 | 1,635 |
| 2005-08-11 | 339,000 | 339,000 | 332,000 | 334,000 | 26 | 1,670 |
| 2005-08-10 | 342,000 | 345,000 | 337,000 | 340,000 | 63 | 1,700 |
| 2005-08-09 | 323,000 | 336,000 | 323,000 | 332,000 | 49 | 1,660 |
| 2005-08-08 | 324,000 | 329,000 | 312,000 | 329,000 | 77 | 1,645 |
| 2005-08-05 | 333,000 | 338,000 | 332,000 | 333,000 | 62 | 1,665 |
| 2005-08-04 | 346,000 | 346,000 | 325,000 | 338,000 | 153 | 1,690 |
| 2005-08-03 | 372,000 | 372,000 | 361,000 | 361,000 | 90 | 1,805 |
| 2005-08-02 | 386,000 | 386,000 | 369,000 | 372,000 | 110 | 1,860 |
| 2005-08-01 | 376,000 | 386,000 | 376,000 | 382,000 | 162 | 1,910 |
| 2005-07-29 | 377,000 | 380,000 | 376,000 | 378,000 | 43 | 1,890 |
| 2005-07-28 | 380,000 | 380,000 | 375,000 | 377,000 | 66 | 1,885 |
| 2005-07-27 | 379,000 | 383,000 | 379,000 | 380,000 | 61 | 1,900 |
| 2005-07-26 | 380,000 | 382,000 | 377,000 | 378,000 | 210 | 1,890 |
| 2005-07-25 | 383,000 | 384,000 | 378,000 | 381,000 | 115 | 1,905 |
| 2005-07-22 | 391,000 | 391,000 | 378,000 | 383,000 | 72 | 1,915 |
| 2005-07-21 | 386,000 | 392,000 | 383,000 | 391,000 | 95 | 1,955 |
| 2005-07-20 | 383,000 | 385,000 | 382,000 | 384,000 | 44 | 1,920 |
| 2005-07-19 | 395,000 | 395,000 | 385,000 | 386,000 | 154 | 1,930 |
| 2005-07-15 | 392,000 | 394,000 | 389,000 | 393,000 | 45 | 1,965 |
| 2005-07-14 | 392,000 | 398,000 | 391,000 | 394,000 | 73 | 1,970 |
| 2005-07-13 | 390,000 | 393,000 | 384,000 | 388,000 | 86 | 1,940 |
| 2005-07-12 | 390,000 | 392,000 | 380,000 | 392,000 | 136 | 1,960 |
| 2005-07-11 | 396,000 | 400,000 | 393,000 | 395,000 | 62 | 1,975 |
| 2005-07-08 | 410,000 | 410,000 | 397,000 | 398,000 | 85 | 1,990 |
| 2005-07-07 | 405,000 | 422,000 | 403,000 | 408,000 | 153 | 2,040 |
| 2005-07-06 | 415,000 | 415,000 | 407,000 | 408,000 | 31 | 2,040 |
| 2005-07-05 | 416,000 | 416,000 | 405,000 | 406,000 | 59 | 2,030 |
| 2005-07-04 | 412,000 | 414,000 | 408,000 | 412,000 | 26 | 2,060 |
| 2005-07-01 | 406,000 | 416,000 | 405,000 | 416,000 | 47 | 2,080 |
| 2005-06-30 | 426,000 | 429,000 | 416,000 | 416,000 | 80 | 2,080 |
| 2005-06-29 | 443,000 | 448,000 | 422,000 | 426,000 | 118 | 2,130 |
| 2005-06-28 | 430,000 | 462,000 | 423,000 | 435,000 | 809 | 2,175 |
| 2005-06-27 | 402,000 | 419,000 | 399,000 | 416,000 | 145 | 2,080 |
| 2005-06-24 | 401,000 | 402,000 | 391,000 | 402,000 | 114 | 2,010 |
| 2005-06-23 | 409,000 | 416,000 | 397,000 | 405,000 | 117 | 2,025 |
| 2005-06-22 | 403,000 | 405,000 | 393,000 | 404,000 | 163 | 2,020 |
| 2005-06-21 | 379,000 | 423,000 | 379,000 | 410,000 | 590 | 2,050 |
| 2005-06-20 | 380,000 | 380,000 | 373,000 | 376,000 | 59 | 1,880 |
| 2005-06-17 | 380,000 | 380,000 | 373,000 | 380,000 | 61 | 1,900 |
| 2005-06-16 | 377,000 | 385,000 | 374,000 | 380,000 | 62 | 1,900 |
| 2005-06-15 | 387,000 | 387,000 | 375,000 | 377,000 | 117 | 1,885 |
| 2005-06-14 | 379,000 | 393,000 | 373,000 | 388,000 | 183 | 1,940 |
| 2005-06-13 | 380,000 | 380,000 | 368,000 | 371,000 | 124 | 1,855 |
| 2005-06-10 | 373,000 | 383,000 | 371,000 | 378,000 | 188 | 1,890 |
| 2005-06-09 | 407,000 | 407,000 | 380,000 | 383,000 | 197 | 1,915 |
| 2005-06-08 | 408,000 | 418,000 | 406,000 | 407,000 | 119 | 2,035 |
| 2005-06-07 | 412,000 | 413,000 | 407,000 | 409,000 | 67 | 2,045 |
| 2005-06-06 | 415,000 | 416,000 | 409,000 | 413,000 | 52 | 2,065 |
| 2005-06-03 | 422,000 | 423,000 | 413,000 | 414,000 | 94 | 2,070 |
| 2005-06-02 | 435,000 | 439,000 | 420,000 | 422,000 | 136 | 2,110 |
| 2005-06-01 | 423,000 | 447,000 | 416,000 | 427,000 | 187 | 2,135 |
| 2005-05-31 | 419,000 | 425,000 | 406,000 | 423,000 | 137 | 2,115 |
| 2005-05-30 | 413,000 | 421,000 | 413,000 | 415,000 | 111 | 2,075 |
| 2005-05-27 | 421,000 | 421,000 | 405,000 | 413,000 | 83 | 2,065 |
| 2005-05-26 | 407,000 | 421,000 | 403,000 | 415,000 | 140 | 2,075 |
| 2005-05-25 | 453,000 | 453,000 | 422,000 | 427,000 | 208 | 2,135 |
| 2005-05-24 | 467,000 | 468,000 | 452,000 | 453,000 | 121 | 2,265 |
| 2005-05-23 | 460,000 | 465,000 | 451,000 | 465,000 | 122 | 2,325 |
| 2005-05-20 | 474,000 | 478,000 | 461,000 | 466,000 | 193 | 2,330 |
| 2005-05-19 | 481,000 | 499,000 | 469,000 | 474,000 | 261 | 2,370 |
| 2005-05-18 | 471,000 | 482,000 | 465,000 | 475,000 | 115 | 2,375 |
| 2005-05-17 | 493,000 | 508,000 | 461,000 | 465,000 | 270 | 2,325 |
| 2005-05-16 | 527,000 | 527,000 | 495,000 | 495,000 | 353 | 2,475 |
| 2005-05-13 | 558,000 | 559,000 | 522,000 | 531,000 | 553 | 2,655 |
| 2005-05-12 | 506,000 | 562,000 | 500,000 | 551,000 | 1,918 | 2,755 |
| 2005-05-11 | 497,000 | 505,000 | 487,000 | 500,000 | 231 | 2,500 |
| 2005-05-10 | 516,000 | 540,000 | 500,000 | 504,000 | 376 | 2,520 |
| 2005-05-09 | 560,000 | 565,000 | 525,000 | 528,000 | 1,526 | 2,640 |
| 2005-05-06 | 530,000 | 548,000 | 520,000 | 548,000 | 1,364 | 2,740 |
| 2005-05-02 | 477,000 | 509,000 | 472,000 | 498,000 | 255 | 2,490 |
| 2005-04-28 | 502,000 | 505,000 | 479,000 | 482,000 | 233 | 2,410 |
| 2005-04-27 | 520,000 | 533,000 | 492,000 | 498,000 | 1,238 | 2,490 |
| 2005-04-26 | 456,000 | 501,000 | 441,000 | 501,000 | 885 | 2,505 |
| 2005-04-25 | 458,000 | 459,000 | 445,000 | 451,000 | 229 | 2,255 |
| 2005-04-22 | 482,000 | 487,000 | 463,000 | 465,000 | 255 | 2,325 |
| 2005-04-21 | 469,000 | 482,000 | 455,000 | 467,000 | 257 | 2,335 |
| 2005-04-20 | 493,000 | 496,000 | 478,000 | 482,000 | 274 | 2,410 |
| 2005-04-19 | 472,000 | 493,000 | 472,000 | 478,000 | 368 | 2,390 |
| 2005-04-18 | 506,000 | 507,000 | 477,000 | 477,000 | 400 | 2,385 |
| 2005-04-15 | 515,000 | 518,000 | 512,000 | 512,000 | 256 | 2,560 |
| 2005-04-14 | 520,000 | 520,000 | 512,000 | 516,000 | 257 | 2,580 |
| 2005-04-13 | 524,000 | 539,000 | 515,000 | 522,000 | 528 | 2,610 |
| 2005-04-12 | 528,000 | 534,000 | 515,000 | 518,000 | 468 | 2,590 |
| 2005-04-11 | 550,000 | 558,000 | 536,000 | 537,000 | 447 | 2,685 |
| 2005-04-08 | 572,000 | 585,000 | 559,000 | 559,000 | 982 | 2,795 |
| 2005-04-07 | 563,000 | 575,000 | 543,000 | 574,000 | 950 | 2,870 |
| 2005-04-06 | 594,000 | 620,000 | 555,000 | 560,000 | 2,321 | 2,800 |
| 2005-04-05 | 591,000 | 615,000 | 578,000 | 595,000 | 2,660 | 2,975 |
| 2005-04-04 | 543,000 | 600,000 | 537,000 | 599,000 | 3,714 | 2,995 |
| 2005-04-01 | 538,000 | 562,000 | 526,000 | 534,000 | 1,188 | 2,670 |
| 2005-03-31 | 548,000 | 568,000 | 534,000 | 535,000 | 990 | 2,675 |
| 2005-03-30 | 562,000 | 595,000 | 533,000 | 544,000 | 4,441 | 2,720 |
| 2005-03-29 | 515,000 | 559,000 | 501,000 | 557,000 | 2,707 | 2,785 |
| 2005-03-28 | 526,000 | 546,000 | 505,000 | 505,000 | 1,010 | 2,525 |
| 2005-03-25 | 564,000 | 572,000 | 542,000 | 544,000 | 1,118 | 2,720 |
| 2005-03-24 | 612,000 | 617,000 | 565,000 | 574,000 | 2,020 | 2,870 |
| 2005-03-23 | 565,000 | 629,000 | 522,000 | 604,000 | 4,625 | 3,020 |
| 2005-03-22 | 612,000 | 616,000 | 551,000 | 555,000 | 2,238 | 2,775 |
| 2005-03-18 | 629,000 | 641,000 | 603,000 | 611,000 | 3,459 | 3,055 |
| 2005-03-17 | 625,000 | 654,000 | 592,000 | 611,000 | 2,532 | 3,055 |
| 2005-03-16 | 651,000 | 698,000 | 610,000 | 623,000 | 3,376 | 3,115 |
| 2005-03-15 | 712,000 | 739,000 | 671,000 | 671,000 | 4,234 | 3,355 |
| 2005-03-14 | 669,000 | 757,000 | 655,000 | 705,000 | 9,015 | 3,525 |
| 2005-03-11 | 558,000 | 659,000 | 558,000 | 659,000 | 10,131 | 3,295 |
| 2005-03-10 | 590,000 | 618,000 | 543,000 | 559,000 | 8,658 | 2,795 |
| 2005-03-09 | 495,000 | 540,000 | 491,000 | 540,000 | 3,845 | 2,700 |
| 2005-03-08 | 435,000 | 490,000 | 423,000 | 490,000 | 4,713 | 2,450 |
| 2005-03-07 | 511,000 | 521,000 | 437,000 | 440,000 | 7,935 | 2,200 |
| 2005-03-04 | 421,000 | 471,000 | 421,000 | 471,000 | 4,872 | 2,355 |
分割・併合履歴 ： [2016-12-13]1株→2株 [2012-09-26]1株→100株
