8938 グローム・ホールディングス(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 22,180 | 23,480 | 22,000 | 23,360 | 18 | 116.80 |
| 2011-12-28 | 23,900 | 23,900 | 22,400 | 22,400 | 33 | 112 |
| 2011-12-27 | 23,000 | 23,500 | 22,480 | 23,200 | 19 | 116 |
| 2011-12-26 | 24,000 | 27,000 | 22,110 | 22,110 | 74 | 110.55 |
| 2011-12-22 | 23,490 | 23,500 | 22,200 | 23,100 | 27 | 115.50 |
| 2011-12-21 | 24,500 | 24,500 | 22,500 | 22,500 | 46 | 112.50 |
| 2011-12-20 | 24,500 | 24,500 | 23,000 | 24,000 | 12 | 120 |
| 2011-12-19 | 25,000 | 25,000 | 23,000 | 24,310 | 18 | 121.55 |
| 2011-12-16 | 22,800 | 24,000 | 22,800 | 24,000 | 12 | 120 |
| 2011-12-15 | 23,000 | 24,300 | 22,500 | 23,000 | 11 | 115 |
| 2011-12-12 | 23,200 | 24,300 | 23,100 | 24,300 | 26 | 121.50 |
| 2011-12-09 | 24,000 | 24,000 | 24,000 | 24,000 | 1 | 120 |
| 2011-12-08 | 22,910 | 24,200 | 22,800 | 24,200 | 35 | 121 |
| 2011-12-07 | 23,380 | 24,190 | 23,380 | 24,130 | 39 | 120.65 |
| 2011-12-06 | 23,100 | 23,880 | 23,100 | 23,880 | 7 | 119.40 |
| 2011-12-05 | 23,500 | 23,500 | 23,500 | 23,500 | 6 | 117.50 |
| 2011-12-02 | 23,000 | 23,800 | 23,000 | 23,800 | 13 | 119 |
| 2011-12-01 | 23,790 | 23,790 | 23,790 | 23,790 | 1 | 118.95 |
| 2011-11-30 | 22,000 | 23,510 | 22,000 | 23,510 | 4 | 117.55 |
| 2011-11-22 | 24,000 | 24,000 | 24,000 | 24,000 | 1 | 120 |
| 2011-11-21 | 22,000 | 23,490 | 21,500 | 23,490 | 14 | 117.45 |
| 2011-11-18 | 24,000 | 24,000 | 22,500 | 23,500 | 6 | 117.50 |
| 2011-11-17 | 22,000 | 23,500 | 21,500 | 23,500 | 26 | 117.50 |
| 2011-11-16 | 23,000 | 24,000 | 22,700 | 23,000 | 9 | 115 |
| 2011-11-15 | 24,000 | 24,000 | 23,900 | 24,000 | 4 | 120 |
| 2011-11-14 | 24,600 | 24,600 | 24,000 | 24,000 | 6 | 120 |
| 2011-11-08 | 26,500 | 26,500 | 26,500 | 26,500 | 1 | 132.50 |
| 2011-11-07 | 24,900 | 26,000 | 24,900 | 26,000 | 14 | 130 |
| 2011-11-02 | 25,480 | 26,000 | 25,480 | 26,000 | 10 | 130 |
| 2011-11-01 | 24,980 | 24,980 | 24,000 | 24,980 | 9 | 124.90 |
| 2011-10-31 | 24,000 | 24,000 | 24,000 | 24,000 | 1 | 120 |
| 2011-10-28 | 23,000 | 23,500 | 22,700 | 23,500 | 21 | 117.50 |
| 2011-10-27 | 23,000 | 24,000 | 23,000 | 24,000 | 7 | 120 |
| 2011-10-25 | 25,000 | 25,000 | 25,000 | 25,000 | 1 | 125 |
| 2011-10-24 | 26,000 | 26,000 | 23,500 | 25,000 | 9 | 125 |
| 2011-10-21 | 23,190 | 25,500 | 23,190 | 25,500 | 10 | 127.50 |
| 2011-10-20 | 25,400 | 26,190 | 25,400 | 26,190 | 2 | 130.95 |
| 2011-10-19 | 26,190 | 26,190 | 24,500 | 24,900 | 3 | 124.50 |
| 2011-10-18 | 25,790 | 25,790 | 25,790 | 25,790 | 1 | 128.95 |
| 2011-10-17 | 25,290 | 25,290 | 25,290 | 25,290 | 1 | 126.45 |
| 2011-10-14 | 25,800 | 26,300 | 24,790 | 24,790 | 4 | 123.95 |
| 2011-10-13 | 24,770 | 25,300 | 24,770 | 25,300 | 5 | 126.50 |
| 2011-10-12 | 24,190 | 24,690 | 24,190 | 24,690 | 2 | 123.45 |
| 2011-10-11 | 23,510 | 24,010 | 22,700 | 23,690 | 23 | 118.45 |
| 2011-10-07 | 21,600 | 23,010 | 21,510 | 23,010 | 36 | 115.05 |
| 2011-10-06 | 23,030 | 23,030 | 22,040 | 22,530 | 4 | 112.65 |
| 2011-10-05 | 23,300 | 23,300 | 22,030 | 22,030 | 5 | 110.15 |
| 2011-10-04 | 24,100 | 24,100 | 22,510 | 23,010 | 18 | 115.05 |
| 2011-10-03 | 25,700 | 25,700 | 21,500 | 23,600 | 109 | 118 |
| 2011-09-30 | 24,700 | 25,700 | 24,700 | 25,700 | 6 | 128.50 |
| 2011-09-29 | 23,200 | 25,200 | 23,200 | 25,200 | 13 | 126 |
| 2011-09-28 | 26,500 | 26,500 | 23,200 | 23,210 | 98 | 116.05 |
| 2011-09-26 | 28,200 | 28,200 | 28,200 | 28,200 | 1 | 141 |
| 2011-09-22 | 28,300 | 28,300 | 28,300 | 28,300 | 1 | 141.50 |
| 2011-09-20 | 26,500 | 27,800 | 26,300 | 27,800 | 3 | 139 |
| 2011-09-16 | 26,800 | 27,300 | 26,300 | 26,300 | 3 | 131.50 |
| 2011-09-15 | 28,600 | 28,600 | 25,500 | 25,800 | 25 | 129 |
| 2011-09-14 | 25,500 | 28,000 | 25,500 | 28,000 | 71 | 140 |
| 2011-09-12 | 28,000 | 29,000 | 27,500 | 28,500 | 9 | 142.50 |
| 2011-09-09 | 28,000 | 28,300 | 27,500 | 28,000 | 25 | 140 |
| 2011-09-08 | 27,660 | 28,300 | 27,660 | 28,300 | 24 | 141.50 |
| 2011-09-07 | 28,160 | 28,160 | 28,160 | 28,160 | 3 | 140.80 |
| 2011-09-06 | 30,600 | 30,600 | 30,600 | 30,600 | 1 | 153 |
| 2011-09-05 | 30,200 | 30,200 | 30,200 | 30,200 | 1 | 151 |
| 2011-09-02 | 29,000 | 29,400 | 29,000 | 29,400 | 2 | 147 |
| 2011-09-01 | 28,500 | 29,000 | 28,500 | 29,000 | 3 | 145 |
| 2011-08-31 | 28,000 | 28,800 | 27,900 | 28,100 | 30 | 140.50 |
| 2011-08-30 | 29,400 | 29,400 | 27,100 | 28,000 | 49 | 140 |
| 2011-08-25 | 33,300 | 33,300 | 33,300 | 33,300 | 1 | 166.50 |
| 2011-08-24 | 30,200 | 30,200 | 30,200 | 30,200 | 2 | 151 |
| 2011-08-23 | 29,600 | 34,150 | 27,900 | 33,500 | 40 | 167.50 |
| 2011-08-22 | 27,900 | 29,390 | 27,900 | 29,190 | 121 | 145.95 |
| 2011-08-18 | 31,400 | 31,500 | 31,400 | 31,500 | 4 | 157.50 |
| 2011-08-12 | 30,200 | 31,500 | 30,200 | 31,500 | 11 | 157.50 |
| 2011-08-11 | 30,500 | 31,800 | 30,500 | 31,800 | 2 | 159 |
| 2011-08-09 | 31,850 | 31,850 | 31,850 | 31,850 | 1 | 159.25 |
| 2011-08-08 | 31,950 | 31,950 | 31,950 | 31,950 | 2 | 159.75 |
| 2011-08-05 | 30,200 | 32,000 | 30,200 | 32,000 | 17 | 160 |
| 2011-08-04 | 30,650 | 32,000 | 30,650 | 32,000 | 2 | 160 |
| 2011-08-02 | 32,750 | 32,750 | 32,750 | 32,750 | 1 | 163.75 |
| 2011-07-28 | 32,300 | 32,550 | 32,300 | 32,550 | 2 | 162.75 |
| 2011-07-27 | 30,950 | 32,300 | 30,800 | 32,300 | 11 | 161.50 |
| 2011-07-26 | 32,300 | 32,300 | 32,300 | 32,300 | 1 | 161.50 |
| 2011-07-25 | 31,800 | 32,300 | 30,200 | 32,250 | 10 | 161.25 |
| 2011-07-22 | 31,100 | 31,800 | 31,100 | 31,800 | 2 | 159 |
| 2011-07-21 | 31,200 | 32,500 | 31,100 | 32,500 | 7 | 162.50 |
| 2011-07-20 | 31,600 | 32,350 | 31,200 | 32,350 | 18 | 161.75 |
| 2011-07-19 | 31,200 | 32,900 | 31,200 | 32,900 | 15 | 164.50 |
| 2011-07-15 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 170 |
| 2011-07-13 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 170 |
| 2011-07-11 | 34,200 | 34,200 | 34,200 | 34,200 | 1 | 171 |
| 2011-07-08 | 34,700 | 34,700 | 33,250 | 33,500 | 6 | 167.50 |
| 2011-07-04 | 33,900 | 34,900 | 33,900 | 34,900 | 20 | 174.50 |
| 2011-06-30 | 39,400 | 39,400 | 34,500 | 36,900 | 16 | 184.50 |
| 2011-06-29 | 34,200 | 37,700 | 34,200 | 37,700 | 20 | 188.50 |
| 2011-06-27 | 39,800 | 39,800 | 39,800 | 39,800 | 1 | 199 |
| 2011-06-24 | 39,800 | 39,800 | 39,800 | 39,800 | 1 | 199 |
| 2011-06-23 | 38,000 | 39,800 | 38,000 | 38,400 | 3 | 192 |
| 2011-06-22 | 33,600 | 36,300 | 33,600 | 36,300 | 3 | 181.50 |
| 2011-06-17 | 34,500 | 36,400 | 34,500 | 36,400 | 12 | 182 |
| 2011-06-15 | 33,000 | 34,500 | 32,000 | 34,500 | 13 | 172.50 |
| 2011-06-09 | 36,700 | 36,700 | 36,700 | 36,700 | 1 | 183.50 |
| 2011-06-07 | 36,200 | 36,200 | 36,200 | 36,200 | 1 | 181 |
| 2011-06-03 | 35,600 | 35,600 | 35,600 | 35,600 | 1 | 178 |
| 2011-06-01 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 175 |
| 2011-05-31 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 175 |
| 2011-05-30 | 35,000 | 35,000 | 35,000 | 35,000 | 6 | 175 |
| 2011-05-27 | 34,000 | 34,000 | 33,500 | 33,600 | 24 | 168 |
| 2011-05-26 | 34,600 | 36,000 | 34,600 | 36,000 | 3 | 180 |
| 2011-05-24 | 36,700 | 36,700 | 36,700 | 36,700 | 2 | 183.50 |
| 2011-05-23 | 35,400 | 36,100 | 34,700 | 36,100 | 10 | 180.50 |
| 2011-05-19 | 39,600 | 39,600 | 39,600 | 39,600 | 1 | 198 |
| 2011-05-13 | 39,100 | 39,100 | 39,100 | 39,100 | 1 | 195.50 |
| 2011-05-11 | 39,800 | 39,800 | 39,800 | 39,800 | 2 | 199 |
| 2011-05-10 | 39,800 | 39,800 | 39,800 | 39,800 | 1 | 199 |
| 2011-05-09 | 35,700 | 39,100 | 35,100 | 39,100 | 12 | 195.50 |
| 2011-05-02 | 35,200 | 38,400 | 35,200 | 38,400 | 8 | 192 |
| 2011-04-25 | 35,000 | 36,100 | 34,700 | 36,100 | 5 | 180.50 |
| 2011-04-22 | 36,800 | 36,800 | 36,800 | 36,800 | 1 | 184 |
| 2011-04-19 | 34,500 | 36,550 | 34,500 | 36,550 | 13 | 182.75 |
| 2011-04-18 | 38,000 | 38,000 | 35,200 | 36,600 | 13 | 183 |
| 2011-04-15 | 38,700 | 38,700 | 38,700 | 38,700 | 1 | 193.50 |
| 2011-03-30 | 40,900 | 40,900 | 38,500 | 40,800 | 7 | 204 |
| 2011-03-29 | 39,500 | 39,500 | 39,500 | 39,500 | 3 | 197.50 |
| 2011-03-23 | 39,300 | 40,500 | 39,300 | 40,500 | 3 | 202.50 |
| 2011-03-22 | 37,900 | 37,900 | 37,900 | 37,900 | 1 | 189.50 |
| 2011-03-18 | 39,900 | 40,800 | 37,500 | 40,800 | 12 | 204 |
| 2011-03-16 | 32,900 | 39,900 | 32,900 | 39,900 | 108 | 199.50 |
| 2011-03-15 | 41,000 | 41,000 | 33,100 | 39,900 | 34 | 199.50 |
| 2011-03-14 | 37,200 | 41,100 | 37,200 | 41,000 | 83 | 205 |
| 2011-03-11 | 42,600 | 42,800 | 41,400 | 42,100 | 8 | 210.50 |
| 2011-03-09 | 42,500 | 42,850 | 42,500 | 42,800 | 5 | 214 |
| 2011-03-08 | 42,000 | 42,000 | 42,000 | 42,000 | 2 | 210 |
| 2011-03-07 | 42,850 | 42,850 | 42,850 | 42,850 | 1 | 214.25 |
| 2011-03-04 | 41,500 | 42,200 | 41,500 | 42,200 | 4 | 211 |
| 2011-03-03 | 41,300 | 42,700 | 41,100 | 42,200 | 14 | 211 |
| 2011-03-02 | 43,250 | 43,250 | 41,600 | 42,700 | 7 | 213.50 |
| 2011-03-01 | 43,400 | 43,400 | 43,400 | 43,400 | 2 | 217 |
| 2011-02-28 | 43,400 | 43,400 | 43,400 | 43,400 | 3 | 217 |
| 2011-02-25 | 44,500 | 44,500 | 42,450 | 43,900 | 9 | 219.50 |
| 2011-02-24 | 44,500 | 44,500 | 43,800 | 44,500 | 5 | 222.50 |
| 2011-02-23 | 44,500 | 44,500 | 44,500 | 44,500 | 3 | 222.50 |
| 2011-02-22 | 44,700 | 44,700 | 44,500 | 44,500 | 93 | 222.50 |
| 2011-02-21 | 44,500 | 44,800 | 44,500 | 44,800 | 3 | 224 |
| 2011-02-18 | 44,500 | 44,500 | 44,500 | 44,500 | 2 | 222.50 |
| 2011-02-17 | 44,500 | 44,500 | 44,500 | 44,500 | 2 | 222.50 |
| 2011-02-16 | 44,050 | 44,500 | 44,050 | 44,500 | 3 | 222.50 |
| 2011-02-15 | 44,700 | 44,700 | 44,700 | 44,700 | 4 | 223.50 |
| 2011-02-14 | 43,000 | 45,000 | 43,000 | 45,000 | 8 | 225 |
| 2011-02-10 | 42,400 | 43,000 | 42,400 | 43,000 | 13 | 215 |
| 2011-02-09 | 42,700 | 44,100 | 42,000 | 44,100 | 35 | 220.50 |
| 2011-02-08 | 42,000 | 42,700 | 42,000 | 42,700 | 4 | 213.50 |
| 2011-02-07 | 41,200 | 42,700 | 41,200 | 42,000 | 15 | 210 |
| 2011-02-04 | 41,250 | 41,250 | 41,250 | 41,250 | 2 | 206.25 |
| 2011-02-03 | 41,300 | 41,300 | 41,300 | 41,300 | 1 | 206.50 |
| 2011-02-02 | 40,300 | 41,300 | 40,300 | 41,300 | 7 | 206.50 |
| 2011-02-01 | 41,300 | 41,300 | 41,300 | 41,300 | 2 | 206.50 |
| 2011-01-31 | 41,500 | 41,500 | 41,500 | 41,500 | 2 | 207.50 |
| 2011-01-28 | 41,500 | 41,500 | 41,500 | 41,500 | 4 | 207.50 |
| 2011-01-27 | 40,800 | 40,800 | 40,800 | 40,800 | 5 | 204 |
| 2011-01-26 | 42,900 | 42,900 | 41,600 | 42,800 | 6 | 214 |
| 2011-01-25 | 42,950 | 42,950 | 42,950 | 42,950 | 3 | 214.75 |
| 2011-01-24 | 41,700 | 42,400 | 41,000 | 42,400 | 4 | 212 |
| 2011-01-21 | 43,850 | 43,850 | 40,000 | 41,000 | 21 | 205 |
| 2011-01-19 | 43,950 | 43,950 | 43,950 | 43,950 | 2 | 219.75 |
| 2011-01-18 | 44,250 | 44,250 | 41,950 | 43,950 | 10 | 219.75 |
| 2011-01-17 | 43,700 | 43,700 | 43,700 | 43,700 | 1 | 218.50 |
| 2011-01-14 | 41,550 | 42,950 | 41,550 | 42,950 | 6 | 214.75 |
| 2011-01-13 | 43,000 | 43,000 | 42,950 | 42,950 | 2 | 214.75 |
| 2011-01-12 | 42,900 | 42,900 | 40,600 | 42,000 | 6 | 210 |
| 2011-01-11 | 41,600 | 42,300 | 41,600 | 42,300 | 3 | 211.50 |
| 2011-01-07 | 42,500 | 44,300 | 42,500 | 43,700 | 9 | 218.50 |
| 2011-01-06 | 44,400 | 44,400 | 43,000 | 43,550 | 8 | 217.75 |
| 2011-01-05 | 44,200 | 44,200 | 41,000 | 43,000 | 12 | 215 |
| 2011-01-04 | 42,400 | 43,100 | 41,000 | 43,100 | 15 | 215.50 |
分割・併合履歴 ： [2016-12-13]1株→2株 [2012-09-26]1株→100株
