8938 グローム・ホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 40,000 | 43,400 | 40,000 | 42,400 | 32 | 212 |
| 2010-12-29 | 39,000 | 40,000 | 39,000 | 39,500 | 4 | 197.50 |
| 2010-12-28 | 39,300 | 40,000 | 39,300 | 40,000 | 4 | 200 |
| 2010-12-27 | 39,950 | 39,950 | 38,100 | 38,600 | 10 | 193 |
| 2010-12-24 | 40,000 | 40,000 | 38,650 | 39,950 | 9 | 199.75 |
| 2010-12-22 | 40,500 | 40,500 | 40,500 | 40,500 | 3 | 202.50 |
| 2010-12-21 | 38,000 | 39,900 | 38,000 | 39,900 | 7 | 199.50 |
| 2010-12-20 | 38,000 | 39,900 | 37,200 | 38,800 | 47 | 194 |
| 2010-12-16 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 200 |
| 2010-12-15 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 200 |
| 2010-12-14 | 40,000 | 40,000 | 40,000 | 40,000 | 5 | 200 |
| 2010-12-13 | 40,200 | 41,500 | 40,200 | 41,500 | 4 | 207.50 |
| 2010-12-09 | 41,200 | 41,750 | 41,050 | 41,600 | 4 | 208 |
| 2010-12-08 | 40,500 | 41,200 | 40,500 | 41,200 | 3 | 206 |
| 2010-12-07 | 41,900 | 41,900 | 41,900 | 41,900 | 1 | 209.50 |
| 2010-12-03 | 41,800 | 41,800 | 39,900 | 41,800 | 21 | 209 |
| 2010-12-02 | 38,600 | 41,950 | 38,500 | 41,900 | 41 | 209.50 |
| 2010-12-01 | 38,500 | 40,000 | 38,100 | 40,000 | 37 | 200 |
| 2010-11-30 | 39,300 | 39,500 | 38,100 | 39,200 | 8 | 196 |
| 2010-11-29 | 39,250 | 40,950 | 38,400 | 38,600 | 35 | 193 |
| 2010-11-26 | 40,000 | 40,000 | 39,250 | 40,000 | 24 | 200 |
| 2010-11-25 | 41,450 | 41,450 | 41,450 | 41,450 | 1 | 207.25 |
| 2010-11-24 | 40,900 | 40,900 | 40,900 | 40,900 | 1 | 204.50 |
| 2010-11-22 | 39,550 | 40,600 | 39,200 | 40,600 | 3 | 203 |
| 2010-11-18 | 39,250 | 40,950 | 39,250 | 40,950 | 7 | 204.75 |
| 2010-11-17 | 40,700 | 40,700 | 39,300 | 39,950 | 3 | 199.75 |
| 2010-11-15 | 40,700 | 40,700 | 39,300 | 40,700 | 4 | 203.50 |
| 2010-11-12 | 41,500 | 41,500 | 39,300 | 40,000 | 6 | 200 |
| 2010-11-10 | 41,100 | 41,300 | 40,000 | 41,300 | 3 | 206.50 |
| 2010-11-09 | 39,000 | 40,400 | 39,000 | 40,400 | 4 | 202 |
| 2010-11-08 | 40,250 | 40,700 | 39,000 | 39,700 | 12 | 198.50 |
| 2010-11-05 | 41,000 | 41,650 | 41,000 | 41,650 | 2 | 208.25 |
| 2010-11-04 | 40,900 | 41,550 | 40,850 | 40,850 | 3 | 204.25 |
| 2010-11-02 | 42,000 | 42,000 | 40,600 | 42,000 | 6 | 210 |
| 2010-11-01 | 40,950 | 40,950 | 40,950 | 40,950 | 1 | 204.75 |
| 2010-10-29 | 40,450 | 40,450 | 40,000 | 40,450 | 10 | 202.25 |
| 2010-10-26 | 40,550 | 41,850 | 40,550 | 41,850 | 4 | 209.25 |
| 2010-10-25 | 41,950 | 41,950 | 41,950 | 41,950 | 1 | 209.75 |
| 2010-10-22 | 41,000 | 42,400 | 41,000 | 42,400 | 9 | 212 |
| 2010-10-21 | 41,500 | 42,100 | 41,100 | 42,100 | 6 | 210.50 |
| 2010-10-19 | 42,900 | 42,900 | 42,900 | 42,900 | 1 | 214.50 |
| 2010-10-18 | 41,600 | 42,400 | 41,600 | 42,400 | 2 | 212 |
| 2010-10-15 | 41,900 | 42,600 | 41,900 | 42,600 | 9 | 213 |
| 2010-10-14 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 220 |
| 2010-10-13 | 42,700 | 43,400 | 42,700 | 43,400 | 7 | 217 |
| 2010-10-12 | 43,200 | 44,500 | 42,000 | 42,700 | 17 | 213.50 |
| 2010-10-08 | 45,300 | 45,300 | 45,300 | 45,300 | 2 | 226.50 |
| 2010-10-07 | 46,800 | 46,800 | 44,000 | 45,400 | 5 | 227 |
| 2010-10-06 | 43,300 | 45,400 | 43,300 | 45,400 | 7 | 227 |
| 2010-10-05 | 47,500 | 47,500 | 43,300 | 46,100 | 6 | 230.50 |
| 2010-10-04 | 46,950 | 46,950 | 46,950 | 46,950 | 1 | 234.75 |
| 2010-10-01 | 43,350 | 46,150 | 43,350 | 46,150 | 4 | 230.75 |
| 2010-09-30 | 45,400 | 46,800 | 45,400 | 46,800 | 3 | 234 |
| 2010-09-28 | 45,700 | 47,500 | 45,700 | 47,500 | 14 | 237.50 |
| 2010-09-27 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 225 |
| 2010-09-24 | 43,100 | 43,600 | 43,000 | 43,600 | 19 | 218 |
| 2010-09-21 | 45,500 | 45,500 | 42,900 | 45,500 | 25 | 227.50 |
| 2010-09-17 | 42,900 | 44,400 | 42,500 | 44,400 | 39 | 222 |
| 2010-09-16 | 45,000 | 45,000 | 45,000 | 45,000 | 8 | 225 |
| 2010-09-14 | 45,900 | 45,900 | 45,900 | 45,900 | 1 | 229.50 |
| 2010-09-07 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 225 |
| 2010-09-02 | 45,100 | 45,100 | 45,100 | 45,100 | 1 | 225.50 |
| 2010-09-01 | 43,000 | 43,000 | 43,000 | 43,000 | 91 | 215 |
| 2010-08-31 | 42,500 | 43,000 | 41,150 | 43,000 | 25 | 215 |
| 2010-08-25 | 45,300 | 45,300 | 45,300 | 45,300 | 1 | 226.50 |
| 2010-08-24 | 45,000 | 46,000 | 45,000 | 45,300 | 13 | 226.50 |
| 2010-08-23 | 45,500 | 45,500 | 45,500 | 45,500 | 1 | 227.50 |
| 2010-08-18 | 44,300 | 44,300 | 44,300 | 44,300 | 1 | 221.50 |
| 2010-08-17 | 42,200 | 43,600 | 42,200 | 43,600 | 3 | 218 |
| 2010-08-16 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 225 |
| 2010-08-13 | 41,000 | 43,400 | 41,000 | 43,400 | 15 | 217 |
| 2010-08-12 | 41,000 | 41,000 | 40,500 | 40,500 | 9 | 202.50 |
| 2010-08-11 | 45,100 | 45,100 | 43,000 | 44,400 | 4 | 222 |
| 2010-08-10 | 45,800 | 45,800 | 43,000 | 44,400 | 6 | 222 |
| 2010-08-09 | 43,000 | 44,400 | 43,000 | 44,400 | 3 | 222 |
| 2010-08-06 | 45,100 | 45,100 | 45,100 | 45,100 | 1 | 225.50 |
| 2010-08-05 | 46,500 | 46,500 | 43,000 | 44,400 | 4 | 222 |
| 2010-08-04 | 46,500 | 46,500 | 46,500 | 46,500 | 3 | 232.50 |
| 2010-07-28 | 41,800 | 44,400 | 41,800 | 44,400 | 11 | 222 |
| 2010-07-26 | 44,800 | 44,800 | 42,000 | 42,700 | 6 | 213.50 |
| 2010-07-23 | 42,700 | 43,400 | 42,700 | 42,700 | 3 | 213.50 |
| 2010-07-22 | 43,300 | 43,400 | 41,300 | 42,000 | 12 | 210 |
| 2010-07-21 | 43,900 | 44,600 | 43,900 | 44,600 | 4 | 223 |
| 2010-07-20 | 44,700 | 45,300 | 44,700 | 45,300 | 2 | 226.50 |
| 2010-07-16 | 44,250 | 45,400 | 44,000 | 44,650 | 18 | 223.25 |
| 2010-07-15 | 47,750 | 47,750 | 47,750 | 47,750 | 2 | 238.75 |
| 2010-07-14 | 45,650 | 46,350 | 45,650 | 46,350 | 3 | 231.75 |
| 2010-07-08 | 49,050 | 49,050 | 49,050 | 49,050 | 1 | 245.25 |
| 2010-07-07 | 46,950 | 46,950 | 46,950 | 46,950 | 1 | 234.75 |
| 2010-07-06 | 46,950 | 46,950 | 46,950 | 46,950 | 1 | 234.75 |
| 2010-07-05 | 45,550 | 45,550 | 45,550 | 45,550 | 1 | 227.75 |
| 2010-07-02 | 46,000 | 46,000 | 44,600 | 45,100 | 4 | 225.50 |
| 2010-07-01 | 44,650 | 44,650 | 44,600 | 44,600 | 3 | 223 |
| 2010-06-30 | 45,000 | 46,400 | 45,000 | 46,400 | 3 | 232 |
| 2010-06-29 | 47,100 | 47,100 | 47,100 | 47,100 | 1 | 235.50 |
| 2010-06-28 | 45,000 | 47,100 | 45,000 | 47,100 | 13 | 235.50 |
| 2010-06-25 | 47,200 | 47,550 | 46,150 | 46,300 | 9 | 231.50 |
| 2010-06-24 | 46,200 | 47,550 | 46,200 | 47,550 | 2 | 237.75 |
| 2010-06-23 | 46,250 | 47,600 | 46,250 | 47,600 | 2 | 238 |
| 2010-06-21 | 47,000 | 47,650 | 46,500 | 47,650 | 9 | 238.25 |
| 2010-06-18 | 49,000 | 49,000 | 46,900 | 47,700 | 6 | 238.50 |
| 2010-06-17 | 47,600 | 49,700 | 46,900 | 48,300 | 9 | 241.50 |
| 2010-06-16 | 48,300 | 49,700 | 48,300 | 49,700 | 3 | 248.50 |
| 2010-06-15 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 255 |
| 2010-06-14 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 255 |
| 2010-06-11 | 48,000 | 49,000 | 48,000 | 49,000 | 4 | 245 |
| 2010-06-10 | 48,200 | 48,200 | 47,300 | 47,300 | 8 | 236.50 |
| 2010-06-09 | 49,700 | 49,700 | 46,800 | 46,800 | 9 | 234 |
| 2010-06-08 | 47,600 | 49,000 | 47,600 | 49,000 | 3 | 245 |
| 2010-06-07 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2010-06-04 | 47,300 | 49,700 | 47,050 | 49,700 | 25 | 248.50 |
| 2010-06-03 | 50,000 | 50,000 | 47,000 | 48,700 | 15 | 243.50 |
| 2010-06-02 | 50,000 | 50,000 | 49,000 | 50,000 | 3 | 250 |
| 2010-06-01 | 46,900 | 49,000 | 46,900 | 49,000 | 3 | 245 |
| 2010-05-31 | 51,000 | 51,000 | 51,000 | 51,000 | 2 | 255 |
| 2010-05-28 | 46,200 | 49,000 | 46,200 | 49,000 | 4 | 245 |
| 2010-05-25 | 47,000 | 47,000 | 44,850 | 46,200 | 11 | 231 |
| 2010-05-24 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 235 |
| 2010-05-21 | 46,000 | 46,000 | 44,900 | 46,000 | 7 | 230 |
| 2010-05-20 | 49,800 | 49,800 | 46,500 | 47,000 | 15 | 235 |
| 2010-05-19 | 49,400 | 49,400 | 46,300 | 48,400 | 18 | 242 |
| 2010-05-18 | 51,300 | 51,300 | 48,050 | 48,050 | 14 | 240.25 |
| 2010-05-17 | 48,100 | 51,000 | 47,500 | 50,300 | 527 | 251.50 |
| 2010-05-14 | 48,800 | 51,400 | 48,800 | 51,400 | 5 | 257 |
| 2010-05-13 | 50,400 | 51,500 | 50,400 | 51,500 | 2 | 257.50 |
| 2010-05-12 | 49,000 | 51,400 | 48,900 | 49,000 | 12 | 245 |
| 2010-05-10 | 51,400 | 51,800 | 51,400 | 51,700 | 15 | 258.50 |
| 2010-05-07 | 50,000 | 52,000 | 49,000 | 49,000 | 10 | 245 |
| 2010-05-06 | 50,400 | 52,000 | 50,000 | 52,000 | 14 | 260 |
| 2010-04-30 | 51,700 | 51,700 | 51,000 | 51,000 | 4 | 255 |
| 2010-04-28 | 51,200 | 53,700 | 51,200 | 53,700 | 11 | 268.50 |
| 2010-04-27 | 51,800 | 52,500 | 51,400 | 52,500 | 9 | 262.50 |
| 2010-04-26 | 52,700 | 54,000 | 52,000 | 53,800 | 32 | 269 |
| 2010-04-23 | 52,300 | 52,600 | 52,300 | 52,600 | 12 | 263 |
| 2010-04-22 | 52,700 | 52,700 | 52,700 | 52,700 | 5 | 263.50 |
| 2010-04-21 | 51,000 | 53,000 | 51,000 | 53,000 | 12 | 265 |
| 2010-04-20 | 53,000 | 53,000 | 50,000 | 52,000 | 31 | 260 |
| 2010-04-19 | 51,700 | 52,500 | 50,800 | 52,500 | 22 | 262.50 |
| 2010-04-16 | 54,900 | 55,500 | 51,500 | 51,700 | 60 | 258.50 |
| 2010-04-15 | 50,000 | 51,900 | 50,000 | 51,900 | 48 | 259.50 |
| 2010-04-14 | 47,950 | 50,300 | 47,950 | 50,300 | 8 | 251.50 |
| 2010-04-13 | 51,000 | 51,000 | 48,200 | 48,900 | 12 | 244.50 |
| 2010-04-12 | 49,800 | 49,900 | 49,100 | 49,900 | 24 | 249.50 |
| 2010-04-09 | 49,250 | 49,500 | 49,250 | 49,500 | 2 | 247.50 |
| 2010-04-08 | 49,400 | 49,500 | 49,400 | 49,500 | 3 | 247.50 |
| 2010-04-07 | 47,600 | 48,900 | 47,500 | 48,000 | 14 | 240 |
| 2010-04-06 | 50,000 | 50,000 | 47,700 | 49,000 | 14 | 245 |
| 2010-04-05 | 48,500 | 50,000 | 48,000 | 50,000 | 7 | 250 |
| 2010-04-02 | 48,000 | 48,450 | 47,900 | 48,450 | 29 | 242.25 |
| 2010-04-01 | 47,600 | 48,600 | 47,600 | 48,000 | 5 | 240 |
| 2010-03-31 | 47,700 | 48,900 | 47,700 | 48,200 | 18 | 241 |
| 2010-03-30 | 49,600 | 49,600 | 47,700 | 49,000 | 13 | 245 |
| 2010-03-29 | 52,000 | 52,000 | 47,500 | 48,200 | 35 | 241 |
| 2010-03-26 | 49,000 | 50,500 | 49,000 | 50,500 | 8 | 252.50 |
| 2010-03-25 | 49,600 | 51,500 | 49,600 | 51,000 | 11 | 255 |
| 2010-03-24 | 50,000 | 52,000 | 49,000 | 50,000 | 13 | 250 |
| 2010-03-23 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 260 |
| 2010-03-19 | 51,000 | 51,000 | 49,000 | 51,000 | 6 | 255 |
| 2010-03-18 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 260 |
| 2010-03-17 | 52,000 | 52,000 | 50,000 | 50,000 | 10 | 250 |
| 2010-03-16 | 47,700 | 50,000 | 47,700 | 50,000 | 12 | 250 |
| 2010-03-15 | 48,300 | 49,000 | 46,300 | 46,300 | 11 | 231.50 |
| 2010-03-12 | 47,000 | 47,000 | 45,700 | 46,900 | 5 | 234.50 |
| 2010-03-11 | 46,800 | 46,800 | 45,400 | 46,700 | 19 | 233.50 |
| 2010-03-10 | 44,150 | 46,500 | 44,000 | 46,400 | 58 | 232 |
| 2010-03-09 | 46,500 | 46,500 | 44,150 | 44,750 | 25 | 223.75 |
| 2010-03-08 | 45,050 | 45,900 | 44,200 | 45,000 | 29 | 225 |
| 2010-03-04 | 46,000 | 47,000 | 45,600 | 47,000 | 86 | 235 |
| 2010-03-02 | 46,950 | 47,700 | 45,600 | 46,300 | 10 | 231.50 |
| 2010-03-01 | 47,000 | 47,000 | 46,300 | 46,300 | 3 | 231.50 |
| 2010-02-26 | 46,250 | 46,850 | 45,600 | 46,300 | 5 | 231.50 |
| 2010-02-25 | 47,000 | 47,000 | 46,000 | 46,950 | 5 | 234.75 |
| 2010-02-24 | 46,300 | 47,000 | 46,300 | 47,000 | 4 | 235 |
| 2010-02-23 | 46,000 | 47,000 | 46,000 | 47,000 | 4 | 235 |
| 2010-02-22 | 48,000 | 48,000 | 46,500 | 46,500 | 7 | 232.50 |
| 2010-02-19 | 48,200 | 48,200 | 47,000 | 47,500 | 9 | 237.50 |
| 2010-02-18 | 47,050 | 48,000 | 47,050 | 48,000 | 4 | 240 |
| 2010-02-17 | 48,000 | 48,900 | 47,500 | 48,200 | 6 | 241 |
| 2010-02-16 | 47,400 | 48,700 | 47,400 | 48,700 | 3 | 243.50 |
| 2010-02-15 | 47,400 | 48,800 | 47,400 | 48,800 | 2 | 244 |
| 2010-02-12 | 48,500 | 48,800 | 48,500 | 48,800 | 4 | 244 |
| 2010-02-10 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 240 |
| 2010-02-09 | 48,500 | 49,900 | 48,500 | 49,000 | 6 | 245 |
| 2010-02-04 | 50,900 | 50,900 | 50,900 | 50,900 | 1 | 254.50 |
| 2010-02-01 | 48,050 | 51,000 | 48,050 | 51,000 | 9 | 255 |
| 2010-01-29 | 49,300 | 49,300 | 49,300 | 49,300 | 1 | 246.50 |
| 2010-01-28 | 49,600 | 49,600 | 49,600 | 49,600 | 1 | 248 |
| 2010-01-27 | 48,200 | 48,200 | 48,200 | 48,200 | 1 | 241 |
| 2010-01-26 | 49,100 | 49,600 | 49,100 | 49,600 | 2 | 248 |
| 2010-01-25 | 49,800 | 49,800 | 49,800 | 49,800 | 1 | 249 |
| 2010-01-22 | 49,900 | 49,900 | 49,900 | 49,900 | 1 | 249.50 |
| 2010-01-20 | 49,500 | 49,900 | 48,900 | 49,900 | 5 | 249.50 |
| 2010-01-19 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 247.50 |
| 2010-01-14 | 49,650 | 49,650 | 49,650 | 49,650 | 1 | 248.25 |
| 2010-01-13 | 47,500 | 49,000 | 47,500 | 49,000 | 20 | 245 |
| 2010-01-12 | 51,000 | 51,000 | 48,500 | 48,500 | 12 | 242.50 |
| 2010-01-08 | 51,800 | 51,800 | 49,400 | 50,000 | 9 | 250 |
| 2010-01-07 | 51,800 | 51,800 | 51,800 | 51,800 | 1 | 259 |
| 2010-01-06 | 51,000 | 51,000 | 51,000 | 51,000 | 2 | 255 |
| 2010-01-05 | 49,800 | 52,000 | 49,800 | 51,000 | 22 | 255 |
| 2010-01-04 | 52,800 | 52,800 | 52,800 | 52,800 | 1 | 264 |
分割・併合履歴 ： [2016-12-13]1株→2株 [2012-09-26]1株→100株