8938 グローム・ホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	391	408	388	408	12,700	204
2012-12-27	388	410	380	398	15,400	199
2012-12-26	366	435	366	371	32,000	185.50
2012-12-25	348	360	348	360	9,200	180
2012-12-21	357	370	340	342	21,000	171
2012-12-20	352	360	352	357	3,000	178.50
2012-12-19	344	355	344	352	1,800	176
2012-12-18	345	348	344	344	2,800	172
2012-12-17	348	352	337	350	3,000	175
2012-12-14	349	353	349	352	300	176
2012-12-13	346	354	346	354	500	177
2012-12-12	340	353	338	353	7,600	176.50
2012-12-11	359	364	351	355	1,700	177.50
2012-12-10	357	366	357	359	600	179.50
2012-12-07	370	384	357	359	6,300	179.50
2012-12-06	362	368	358	368	1,300	184
2012-12-05	365	369	359	366	900	183
2012-12-04	367	368	361	361	400	180.50
2012-12-03	365	369	336	367	4,200	183.50
2012-11-30	362	373	362	373	1,100	186.50
2012-11-29	370	370	370	370	100	185
2012-11-28	360	366	360	366	3,500	183
2012-11-27	366	374	360	371	2,300	185.50
2012-11-26	358	374	358	374	7,100	187
2012-11-22	352	364	340	362	14,500	181
2012-11-21	394	394	350	352	9,100	176
2012-11-20	371	395	370	379	11,000	189.50
2012-11-19	355	374	353	374	4,100	187
2012-11-16	360	362	354	354	2,400	177
2012-11-15	340	358	338	358	6,900	179
2012-11-14	340	347	340	347	1,200	173.50
2012-11-13	339	345	331	340	4,000	170
2012-11-12	332	339	332	339	700	169.50
2012-11-09	347	347	337	343	3,000	171.50
2012-11-08	335	343	334	343	3,400	171.50
2012-11-07	339	342	330	341	7,100	170.50
2012-11-06	328	341	328	339	11,800	169.50
2012-11-05	360	363	325	325	31,000	162.50
2012-11-02	363	374	361	368	4,000	184
2012-11-01	375	377	369	375	2,000	187.50
2012-10-31	358	375	355	375	9,600	187.50
2012-10-30	400	400	360	367	24,100	183.50
2012-10-29	388	405	371	400	35,400	200
2012-10-26	369	439	353	439	31,000	219.50
2012-10-25	345	359	345	359	1,300	179.50
2012-10-24	339	354	339	350	1,000	175
2012-10-23	340	355	340	355	1,800	177.50
2012-10-22	350	355	340	355	400	177.50
2012-10-19	351	357	340	357	1,000	178.50
2012-10-18	340	351	340	351	700	175.50
2012-10-17	328	339	328	339	2,800	169.50
2012-10-16	332	340	326	336	1,500	168
2012-10-15	330	330	320	330	700	165
2012-10-12	322	331	322	323	1,700	161.50
2012-10-11	338	338	320	328	600	164
2012-10-10	320	335	320	322	2,800	161
2012-10-09	351	351	351	351	100	175.50
2012-10-05	338	356	338	345	2,900	172.50
2012-10-04	380	385	317	344	19,900	172
2012-10-03	384	384	369	372	500	186
2012-10-02	360	385	360	381	700	190.50
2012-10-01	379	379	379	379	100	189.50
2012-09-28	370	378	360	378	500	189
2012-09-27	346	379	346	378	2,600	189
2012-09-26	387	387	386	386	300	193
2012-09-21	37,800	37,800	37,800	37,800	1	189
2012-09-20	37,900	37,900	34,850	37,900	21	189.50
2012-09-19	36,100	36,800	34,800	36,500	13	182.50
2012-09-18	37,950	37,950	37,500	37,500	2	187.50
2012-09-14	36,200	37,400	36,200	37,250	5	186.25
2012-09-13	35,000	36,000	35,000	36,000	38	180
2012-09-12	34,500	35,700	34,100	35,700	13	178.50
2012-09-11	36,400	36,400	34,500	36,350	6	181.75
2012-09-10	36,000	36,700	36,000	36,700	3	183.50
2012-09-07	35,400	35,400	35,400	35,400	6	177
2012-09-06	35,500	35,500	33,050	34,450	25	172.25
2012-09-05	32,750	34,500	32,750	34,500	20	172.50
2012-09-04	36,500	36,500	34,200	34,800	24	174
2012-09-03	36,000	36,600	35,250	35,250	49	176.25
2012-08-31	38,050	38,050	36,150	36,900	33	184.50
2012-08-30	37,100	37,750	36,650	37,350	6	186.75
2012-08-29	37,600	37,600	36,400	36,400	2	182
2012-08-28	39,600	39,600	36,900	36,900	87	184.50
2012-08-27	37,500	38,800	37,500	38,100	31	190.50
2012-08-24	36,750	37,500	36,250	37,500	25	187.50
2012-08-23	36,750	37,300	36,050	36,050	66	180.25
2012-08-22	38,500	39,200	37,800	39,200	9	196
2012-08-21	40,500	40,500	39,900	39,900	6	199.50
2012-08-20	38,500	39,800	38,250	39,800	29	199
2012-08-17	40,900	40,900	37,100	38,500	23	192.50
2012-08-16	38,000	39,500	38,000	39,500	3	197.50
2012-08-15	37,100	38,200	36,800	37,500	29	187.50
2012-08-14	37,500	38,000	37,200	37,950	18	189.75
2012-08-13	38,300	39,300	37,100	38,000	48	190
2012-08-10	37,600	39,700	37,600	39,700	4	198.50
2012-08-09	40,500	40,700	38,800	40,000	31	200
2012-08-08	40,850	40,850	36,900	40,000	115	200
2012-08-07	40,800	40,800	39,800	40,350	57	201.75
2012-08-06	40,100	41,250	40,100	40,400	60	202
2012-08-03	41,800	43,800	41,100	41,100	194	205.50
2012-08-02	43,200	44,300	40,100	40,100	288	200.50
2012-08-01	35,050	39,000	34,900	39,000	170	195
2012-07-31	33,950	35,700	33,950	34,350	93	171.75
2012-07-30	37,600	41,700	32,500	33,950	408	169.75
2012-07-27	33,800	35,800	33,300	35,800	85	179
2012-07-26	30,000	33,400	30,000	33,400	26	167
2012-07-25	29,000	31,000	28,800	31,000	34	155
2012-07-24	28,910	29,930	28,500	29,930	47	149.65
2012-07-23	29,300	31,000	28,820	30,000	62	150
2012-07-20	32,400	32,400	30,200	30,700	34	153.50
2012-07-19	31,000	32,300	29,800	31,700	110	158.50
2012-07-18	33,200	34,000	30,300	30,300	102	151.50
2012-07-17	32,450	34,000	31,500	34,000	57	170
2012-07-13	32,300	34,400	31,100	32,450	245	162.25
2012-07-12	33,650	34,000	31,900	32,300	148	161.50
2012-07-11	36,000	36,200	33,250	33,650	111	168.25
2012-07-10	36,350	36,950	35,500	36,550	61	182.75
2012-07-09	36,700	38,100	36,200	36,700	137	183.50
2012-07-06	36,600	39,000	36,200	38,800	120	194
2012-07-05	38,200	38,200	36,200	37,050	120	185.25
2012-07-04	36,250	37,500	35,800	37,500	239	187.50
2012-07-03	37,150	43,900	36,150	37,900	1,058	189.50
2012-07-02	39,000	39,000	35,700	36,900	309	184.50
2012-06-29	38,000	41,500	36,650	40,000	512	200
2012-06-28	46,800	46,800	42,200	42,200	882	211
2012-06-27	50,700	50,700	45,000	48,500	1,718	242.50
2012-06-26	43,350	51,100	38,450	43,700	2,854	218.50
2012-06-25	44,050	44,050	44,050	44,050	158	220.25
2012-06-22	34,250	37,050	34,000	37,050	465	185.25
2012-06-21	25,050	30,050	25,050	30,050	219	150.25
2012-06-20	25,100	26,000	24,700	25,010	227	125.05
2012-06-19	24,430	25,490	23,560	24,990	268	124.95
2012-06-18	23,600	26,500	23,500	24,430	346	122.15
2012-06-15	22,900	23,600	22,800	22,800	318	114
2012-06-14	22,140	23,450	22,140	22,900	132	114.50
2012-06-13	22,500	23,000	22,050	22,700	93	113.50
2012-06-12	22,010	23,450	22,010	22,400	34	112
2012-06-11	22,400	22,950	21,370	22,700	186	113.50
2012-06-08	22,500	22,600	21,060	22,400	128	112
2012-06-07	23,100	23,340	22,000	22,500	43	112.50
2012-06-06	21,110	23,340	21,010	22,700	189	113.50
2012-06-05	20,200	22,210	20,110	22,000	198	110
2012-06-04	22,000	22,000	20,100	21,180	179	105.90
2012-06-01	24,000	24,000	22,210	22,210	148	111.05
2012-05-31	27,000	28,350	22,710	24,000	417	120
2012-05-30	23,750	24,250	23,730	24,000	41	120
2012-05-29	23,900	24,400	23,650	23,750	48	118.75
2012-05-28	24,030	24,990	24,000	24,510	27	122.55
2012-05-25	23,990	24,990	23,800	24,990	37	124.95
2012-05-24	24,460	24,460	23,990	23,990	6	119.95
2012-05-23	23,700	23,700	23,700	23,700	1	118.50
2012-05-22	24,460	24,460	24,460	24,460	1	122.30
2012-05-21	24,980	24,980	23,200	24,200	32	121
2012-05-18	24,900	24,900	23,990	24,480	7	122.40
2012-05-17	23,520	24,300	23,300	24,290	30	121.45
2012-05-16	25,000	25,000	24,000	24,300	55	121.50
2012-05-15	25,000	25,000	23,500	24,300	68	121.50
2012-05-14	24,000	24,600	24,000	24,600	9	123
2012-05-11	24,500	24,500	24,500	24,500	3	122.50
2012-05-09	24,900	24,900	24,890	24,890	3	124.45
2012-05-08	24,500	24,900	24,500	24,900	2	124.50
2012-05-07	24,990	24,990	24,990	24,990	1	124.95
2012-05-02	25,000	25,800	25,000	25,000	15	125
2012-05-01	24,800	26,000	24,800	26,000	13	130
2012-04-27	25,500	25,500	25,000	25,000	12	125
2012-04-26	25,000	25,500	24,900	25,500	27	127.50
2012-04-24	25,300	25,300	24,500	25,000	15	125
2012-04-23	25,300	25,900	25,300	25,900	6	129.50
2012-04-20	25,100	25,200	25,100	25,200	4	126
2012-04-19	25,350	25,350	24,600	25,100	5	125.50
2012-04-17	25,100	25,700	24,700	25,700	8	128.50
2012-04-12	25,010	26,100	25,010	26,000	7	130
2012-04-11	25,000	26,400	24,590	26,300	53	131.50
2012-04-10	25,900	26,900	25,770	26,400	20	132
2012-04-03	27,400	27,400	27,400	27,400	1	137
2012-03-30	27,160	27,400	27,160	27,400	6	137
2012-03-29	27,170	27,170	27,170	27,170	4	135.85
2012-03-28	27,040	27,540	27,030	27,030	6	135.15
2012-03-27	26,980	26,980	26,680	26,790	35	133.95
2012-03-26	26,980	26,980	26,950	26,980	8	134.90
2012-03-23	26,970	26,980	26,970	26,980	4	134.90
2012-03-22	26,900	27,290	26,900	27,000	17	135
2012-03-21	26,900	27,900	26,900	26,900	19	134.50
2012-03-19	28,100	29,100	27,000	27,000	36	135
2012-03-15	28,100	28,200	27,200	28,100	43	140.50
2012-03-14	27,800	28,600	27,800	28,100	58	140.50
2012-03-13	27,500	28,300	27,500	27,500	80	137.50
2012-03-12	28,100	28,100	28,000	28,000	55	140
2012-03-09	27,500	28,100	27,500	28,100	27	140.50
2012-03-07	28,090	28,090	28,090	28,090	1	140.45
2012-03-06	27,900	28,100	27,900	28,100	76	140.50
2012-03-05	27,950	27,950	26,450	27,930	29	139.65
2012-03-02	26,500	27,950	26,020	27,950	5	139.75
2012-03-01	26,000	28,100	26,000	28,000	36	140
2012-02-29	25,900	26,890	25,900	26,890	21	134.45
2012-02-28	26,310	26,900	26,310	26,900	27	134.50
2012-02-27	26,810	26,890	26,310	26,890	26	134.45
2012-02-24	25,560	26,800	24,800	26,800	69	134
2012-02-23	26,810	26,810	26,810	26,810	4	134.05
2012-02-22	26,890	26,890	26,300	26,830	3	134.15
2012-02-21	26,490	26,490	26,490	26,490	1	132.45
2012-02-20	25,660	26,990	25,600	26,130	54	130.65
2012-02-17	25,630	27,000	25,630	25,650	60	128.25
2012-02-16	25,640	25,640	25,640	25,640	28	128.20
2012-02-15	25,000	25,680	24,500	25,650	14	128.25
2012-02-14	25,690	25,690	25,690	25,690	1	128.45
2012-02-13	24,320	25,510	24,320	25,510	13	127.55
2012-02-10	25,500	25,500	24,320	25,320	9	126.60
2012-02-09	24,020	26,290	24,000	26,290	32	131.45
2012-02-07	26,000	26,000	26,000	26,000	1	130
2012-02-06	25,600	25,600	25,600	25,600	8	128
2012-02-03	24,990	25,490	24,900	25,400	5	127
2012-02-02	25,500	25,900	24,990	24,990	6	124.95
2012-02-01	25,850	25,850	24,500	25,000	62	125
2012-01-30	23,500	26,000	23,500	25,980	18	129.90
2012-01-27	23,500	23,980	23,500	23,980	3	119.90
2012-01-26	23,980	23,980	23,980	23,980	1	119.90
2012-01-25	24,000	24,000	23,980	23,980	8	119.90
2012-01-24	23,500	23,980	23,500	23,980	12	119.90
2012-01-23	24,060	24,060	22,920	23,900	10	119.50
2012-01-20	24,900	24,900	22,800	23,560	57	117.80
2012-01-19	23,500	24,000	23,500	24,000	2	120
2012-01-18	24,000	24,000	23,000	23,000	4	115
2012-01-17	22,690	23,500	22,690	23,500	7	117.50
2012-01-16	24,300	24,300	23,190	24,190	5	120.95
2012-01-13	23,100	23,990	22,550	23,900	34	119.50
2012-01-11	22,500	23,500	22,500	23,500	3	117.50
2012-01-10	24,000	24,000	23,000	23,000	10	115
2012-01-06	24,000	24,000	23,000	23,300	3	116.50
2012-01-05	24,220	24,220	22,980	23,000	8	115
2012-01-04	24,100	24,100	22,320	24,000	19	120

分割・併合履歴： [2016-12-13]1株→2株 [2012-09-26]1株→100株

2025年04月
日	月	火	水	木	金	土
« 03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