9995 (株)グローセル の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 750 | 758 | 750 | 758 | 3,000 | 379 |
| 1999-12-29 | 778 | 778 | 760 | 760 | 7,000 | 380 |
| 1999-12-28 | 760 | 778 | 760 | 778 | 4,000 | 389 |
| 1999-12-27 | 775 | 775 | 763 | 764 | 10,000 | 382 |
| 1999-12-24 | 750 | 750 | 705 | 705 | 18,000 | 352.50 |
| 1999-12-22 | 708 | 740 | 700 | 740 | 14,000 | 370 |
| 1999-12-21 | 723 | 723 | 710 | 710 | 8,000 | 355 |
| 1999-12-20 | 760 | 760 | 722 | 722 | 6,000 | 361 |
| 1999-12-17 | 751 | 761 | 751 | 760 | 4,000 | 380 |
| 1999-12-16 | 761 | 761 | 751 | 751 | 25,000 | 375.50 |
| 1999-12-15 | 726 | 755 | 725 | 751 | 26,000 | 375.50 |
| 1999-12-14 | 731 | 749 | 720 | 730 | 9,000 | 365 |
| 1999-12-13 | 801 | 801 | 731 | 731 | 28,000 | 365.50 |
| 1999-12-10 | 748 | 765 | 745 | 751 | 11,000 | 375.50 |
| 1999-12-09 | 732 | 750 | 732 | 749 | 3,000 | 374.50 |
| 1999-12-08 | 750 | 750 | 720 | 720 | 8,000 | 360 |
| 1999-12-07 | 760 | 761 | 752 | 761 | 5,000 | 380.50 |
| 1999-12-06 | 771 | 781 | 761 | 761 | 9,000 | 380.50 |
| 1999-12-03 | 755 | 770 | 751 | 751 | 28,000 | 375.50 |
| 1999-12-02 | 790 | 795 | 755 | 755 | 6,000 | 377.50 |
| 1999-12-01 | 800 | 800 | 790 | 790 | 5,000 | 395 |
| 1999-11-30 | 830 | 830 | 810 | 810 | 9,000 | 405 |
| 1999-11-29 | 850 | 850 | 820 | 820 | 3,000 | 410 |
| 1999-11-26 | 810 | 815 | 810 | 811 | 5,000 | 405.50 |
| 1999-11-25 | 861 | 861 | 810 | 810 | 12,000 | 405 |
| 1999-11-24 | 863 | 870 | 859 | 859 | 8,000 | 429.50 |
| 1999-11-22 | 832 | 851 | 830 | 851 | 5,000 | 425.50 |
| 1999-11-19 | 861 | 862 | 820 | 820 | 15,000 | 410 |
| 1999-11-18 | 822 | 878 | 822 | 860 | 5,000 | 430 |
| 1999-11-17 | 895 | 895 | 821 | 821 | 5,000 | 410.50 |
| 1999-11-16 | 815 | 915 | 811 | 915 | 10,000 | 457.50 |
| 1999-11-15 | 890 | 890 | 810 | 815 | 16,000 | 407.50 |
| 1999-11-12 | 960 | 960 | 900 | 900 | 20,000 | 450 |
| 1999-11-11 | 1,010 | 1,080 | 975 | 990 | 137,000 | 495 |
| 1999-11-10 | 981 | 981 | 981 | 981 | 101,000 | 490.50 |
| 1999-11-09 | 781 | 881 | 780 | 881 | 56,000 | 440.50 |
| 1999-11-08 | 798 | 798 | 781 | 781 | 7,000 | 390.50 |
| 1999-11-05 | 810 | 810 | 800 | 800 | 9,000 | 400 |
| 1999-11-04 | 810 | 815 | 810 | 810 | 3,000 | 405 |
| 1999-11-02 | 820 | 820 | 810 | 810 | 4,000 | 405 |
| 1999-11-01 | 821 | 821 | 820 | 820 | 6,000 | 410 |
| 1999-10-29 | 810 | 820 | 810 | 820 | 6,000 | 410 |
| 1999-10-28 | 806 | 810 | 800 | 810 | 9,000 | 405 |
| 1999-10-27 | 820 | 820 | 790 | 800 | 10,000 | 400 |
| 1999-10-26 | 820 | 830 | 815 | 820 | 12,000 | 410 |
| 1999-10-25 | 829 | 830 | 820 | 821 | 4,000 | 410.50 |
| 1999-10-22 | 835 | 835 | 830 | 830 | 10,000 | 415 |
| 1999-10-21 | 846 | 850 | 835 | 835 | 10,000 | 417.50 |
| 1999-10-20 | 820 | 840 | 820 | 833 | 20,000 | 416.50 |
| 1999-10-19 | 832 | 840 | 820 | 821 | 11,000 | 410.50 |
| 1999-10-18 | 910 | 910 | 830 | 830 | 7,000 | 415 |
| 1999-10-15 | 970 | 973 | 930 | 930 | 36,000 | 465 |
| 1999-10-14 | 920 | 930 | 920 | 930 | 10,000 | 465 |
| 1999-10-13 | 940 | 940 | 930 | 930 | 2,000 | 465 |
| 1999-10-12 | 970 | 970 | 970 | 970 | 3,000 | 485 |
| 1999-10-08 | 1,000 | 1,010 | 970 | 973 | 31,000 | 486.50 |
| 1999-10-07 | 900 | 975 | 900 | 975 | 19,000 | 487.50 |
| 1999-10-06 | 861 | 900 | 861 | 875 | 8,000 | 437.50 |
| 1999-10-05 | 851 | 879 | 851 | 852 | 22,000 | 426 |
| 1999-10-04 | 855 | 870 | 851 | 851 | 16,000 | 425.50 |
| 1999-10-01 | 850 | 854 | 850 | 850 | 15,000 | 425 |
| 1999-09-30 | 850 | 850 | 825 | 850 | 17,000 | 425 |
| 1999-09-29 | 851 | 851 | 849 | 850 | 14,000 | 425 |
| 1999-09-28 | 820 | 850 | 820 | 850 | 3,000 | 425 |
| 1999-09-27 | 839 | 839 | 820 | 820 | 13,000 | 410 |
| 1999-09-24 | 860 | 860 | 801 | 839 | 15,000 | 419.50 |
| 1999-09-22 | 875 | 875 | 850 | 875 | 18,000 | 437.50 |
| 1999-09-21 | 890 | 890 | 870 | 875 | 20,000 | 437.50 |
| 1999-09-20 | 920 | 920 | 880 | 890 | 16,000 | 445 |
| 1999-09-17 | 900 | 920 | 900 | 920 | 3,000 | 460 |
| 1999-09-16 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1999-09-14 | 1,000 | 1,000 | 970 | 980 | 17,000 | 490 |
| 1999-09-13 | 1,040 | 1,040 | 980 | 980 | 5,000 | 490 |
| 1999-09-10 | 1,030 | 1,030 | 979 | 1,000 | 10,000 | 500 |
| 1999-09-09 | 1,050 | 1,050 | 1,010 | 1,020 | 22,000 | 510 |
| 1999-09-08 | 1,050 | 1,050 | 1,000 | 1,020 | 30,000 | 510 |
| 1999-09-07 | 1,120 | 1,120 | 1,050 | 1,050 | 68,000 | 525 |
| 1999-09-06 | 980 | 1,060 | 980 | 1,060 | 41,000 | 530 |
| 1999-09-03 | 915 | 955 | 905 | 955 | 24,000 | 477.50 |
| 1999-09-02 | 940 | 940 | 915 | 915 | 8,000 | 457.50 |
| 1999-09-01 | 940 | 940 | 940 | 940 | 2,000 | 470 |
| 1999-08-31 | 960 | 960 | 940 | 950 | 15,000 | 475 |
| 1999-08-30 | 970 | 980 | 960 | 960 | 23,000 | 480 |
| 1999-08-27 | 949 | 980 | 940 | 960 | 23,000 | 480 |
| 1999-08-26 | 950 | 950 | 915 | 915 | 12,000 | 457.50 |
| 1999-08-25 | 916 | 955 | 910 | 955 | 18,000 | 477.50 |
| 1999-08-24 | 980 | 980 | 910 | 910 | 23,000 | 455 |
| 1999-08-23 | 921 | 980 | 920 | 980 | 56,000 | 490 |
| 1999-08-20 | 830 | 900 | 830 | 900 | 28,000 | 450 |
| 1999-08-19 | 828 | 839 | 810 | 810 | 7,000 | 405 |
| 1999-08-18 | 821 | 826 | 802 | 826 | 7,000 | 413 |
| 1999-08-17 | 840 | 840 | 801 | 801 | 6,000 | 400.50 |
| 1999-08-16 | 850 | 850 | 835 | 840 | 22,000 | 420 |
| 1999-08-13 | 762 | 809 | 762 | 809 | 13,000 | 404.50 |
| 1999-08-12 | 750 | 780 | 750 | 760 | 6,000 | 380 |
| 1999-08-11 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1999-08-10 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1999-08-09 | 710 | 750 | 710 | 750 | 6,000 | 375 |
| 1999-08-06 | 750 | 750 | 720 | 720 | 10,000 | 360 |
| 1999-08-05 | 758 | 789 | 750 | 750 | 7,000 | 375 |
| 1999-08-04 | 761 | 762 | 761 | 762 | 3,000 | 381 |
| 1999-08-03 | 740 | 760 | 740 | 760 | 4,000 | 380 |
| 1999-07-30 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 1999-07-28 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1999-07-27 | 800 | 800 | 800 | 800 | 5,000 | 400 |
| 1999-07-26 | 715 | 725 | 715 | 725 | 3,000 | 362.50 |
| 1999-07-23 | 749 | 749 | 700 | 715 | 14,000 | 357.50 |
| 1999-07-22 | 806 | 806 | 755 | 755 | 7,000 | 377.50 |
| 1999-07-21 | 812 | 812 | 805 | 805 | 9,000 | 402.50 |
| 1999-07-19 | 819 | 819 | 811 | 811 | 6,000 | 405.50 |
| 1999-07-16 | 814 | 819 | 810 | 819 | 18,000 | 409.50 |
| 1999-07-15 | 792 | 814 | 792 | 795 | 6,000 | 397.50 |
| 1999-07-14 | 814 | 814 | 791 | 791 | 8,000 | 395.50 |
| 1999-07-13 | 820 | 820 | 819 | 819 | 9,000 | 409.50 |
| 1999-07-12 | 781 | 820 | 781 | 820 | 8,000 | 410 |
| 1999-07-09 | 785 | 785 | 776 | 780 | 13,000 | 390 |
| 1999-07-08 | 839 | 840 | 799 | 799 | 9,000 | 399.50 |
| 1999-07-07 | 865 | 880 | 840 | 840 | 20,000 | 420 |
| 1999-07-06 | 860 | 870 | 859 | 860 | 25,000 | 430 |
| 1999-07-05 | 830 | 870 | 830 | 860 | 52,000 | 430 |
| 1999-07-02 | 830 | 830 | 818 | 820 | 37,000 | 410 |
| 1999-07-01 | 785 | 830 | 780 | 820 | 49,000 | 410 |
| 1999-06-30 | 789 | 789 | 760 | 775 | 14,000 | 387.50 |
| 1999-06-29 | 798 | 800 | 780 | 789 | 14,000 | 394.50 |
| 1999-06-28 | 782 | 800 | 780 | 800 | 24,000 | 400 |
| 1999-06-25 | 760 | 780 | 750 | 779 | 26,000 | 389.50 |
| 1999-06-24 | 730 | 760 | 730 | 755 | 33,000 | 377.50 |
| 1999-06-23 | 730 | 740 | 720 | 720 | 12,000 | 360 |
| 1999-06-22 | 732 | 740 | 730 | 730 | 21,000 | 365 |
| 1999-06-21 | 705 | 740 | 705 | 730 | 22,000 | 365 |
| 1999-06-18 | 679 | 699 | 679 | 699 | 9,000 | 349.50 |
| 1999-06-17 | 676 | 676 | 655 | 656 | 11,000 | 328 |
| 1999-06-16 | 676 | 676 | 676 | 676 | 2,000 | 338 |
| 1999-06-15 | 680 | 680 | 679 | 679 | 2,000 | 339.50 |
| 1999-06-14 | 710 | 710 | 681 | 681 | 16,000 | 340.50 |
| 1999-06-11 | 660 | 680 | 660 | 680 | 12,000 | 340 |
| 1999-06-10 | 646 | 651 | 646 | 650 | 9,000 | 325 |
| 1999-06-09 | 644 | 645 | 642 | 642 | 6,000 | 321 |
| 1999-06-08 | 650 | 650 | 640 | 640 | 9,000 | 320 |
| 1999-06-07 | 633 | 640 | 633 | 635 | 19,000 | 317.50 |
| 1999-06-04 | 581 | 639 | 581 | 603 | 61,000 | 301.50 |
| 1999-06-03 | 581 | 585 | 572 | 581 | 18,000 | 290.50 |
| 1999-06-02 | 585 | 585 | 580 | 581 | 14,000 | 290.50 |
| 1999-06-01 | 584 | 585 | 584 | 585 | 9,000 | 292.50 |
| 1999-05-31 | 581 | 585 | 581 | 585 | 5,000 | 292.50 |
| 1999-05-27 | 603 | 610 | 603 | 610 | 45,000 | 305 |
| 1999-05-26 | 601 | 602 | 601 | 602 | 14,000 | 301 |
| 1999-05-25 | 603 | 610 | 600 | 601 | 41,000 | 300.50 |
| 1999-05-24 | 621 | 621 | 620 | 621 | 11,000 | 310.50 |
| 1999-05-21 | 623 | 623 | 622 | 622 | 11,000 | 311 |
| 1999-05-20 | 629 | 630 | 622 | 623 | 10,000 | 311.50 |
| 1999-05-19 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 1999-05-18 | 640 | 640 | 630 | 630 | 14,000 | 315 |
| 1999-05-17 | 649 | 650 | 640 | 640 | 17,000 | 320 |
| 1999-05-14 | 669 | 669 | 636 | 652 | 32,000 | 326 |
| 1999-05-13 | 690 | 690 | 675 | 675 | 12,000 | 337.50 |
| 1999-05-12 | 710 | 710 | 690 | 690 | 30,000 | 345 |
| 1999-05-11 | 745 | 745 | 710 | 710 | 4,000 | 355 |
| 1999-05-07 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1999-05-06 | 800 | 800 | 800 | 800 | 4,000 | 400 |
| 1999-04-30 | 840 | 840 | 800 | 800 | 4,000 | 400 |
| 1999-04-28 | 830 | 840 | 830 | 830 | 10,000 | 415 |
| 1999-04-27 | 798 | 810 | 798 | 810 | 16,000 | 405 |
| 1999-04-26 | 760 | 799 | 760 | 799 | 3,000 | 399.50 |
| 1999-04-23 | 735 | 750 | 735 | 750 | 3,000 | 375 |
| 1999-04-22 | 730 | 730 | 730 | 730 | 4,000 | 365 |
| 1999-04-21 | 740 | 740 | 730 | 730 | 3,000 | 365 |
| 1999-04-20 | 749 | 749 | 745 | 745 | 2,000 | 372.50 |
| 1999-04-19 | 750 | 760 | 750 | 750 | 4,000 | 375 |
| 1999-04-16 | 760 | 760 | 750 | 750 | 10,000 | 375 |
| 1999-04-15 | 780 | 780 | 760 | 760 | 3,000 | 380 |
| 1999-04-14 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1999-04-13 | 810 | 830 | 800 | 800 | 8,000 | 400 |
| 1999-04-12 | 845 | 849 | 820 | 820 | 8,000 | 410 |
| 1999-04-09 | 750 | 815 | 750 | 815 | 8,000 | 407.50 |
| 1999-04-08 | 750 | 780 | 750 | 750 | 25,000 | 375 |
| 1999-04-07 | 775 | 775 | 740 | 750 | 20,000 | 375 |
| 1999-04-06 | 811 | 821 | 779 | 780 | 38,000 | 390 |
| 1999-04-05 | 740 | 820 | 740 | 810 | 31,000 | 405 |
| 1999-04-02 | 721 | 730 | 720 | 720 | 7,000 | 360 |
| 1999-04-01 | 690 | 720 | 690 | 720 | 6,000 | 360 |
| 1999-03-31 | 680 | 680 | 680 | 680 | 6,000 | 340 |
| 1999-03-30 | 714 | 716 | 710 | 716 | 8,000 | 358 |
| 1999-03-29 | 725 | 725 | 716 | 718 | 10,000 | 359 |
| 1999-03-26 | 706 | 706 | 685 | 685 | 2,000 | 342.50 |
| 1999-03-24 | 680 | 685 | 680 | 685 | 3,000 | 342.50 |
| 1999-03-23 | 700 | 700 | 680 | 680 | 6,000 | 340 |
| 1999-03-19 | 700 | 700 | 699 | 700 | 7,000 | 350 |
| 1999-03-18 | 697 | 700 | 697 | 700 | 15,000 | 350 |
| 1999-03-17 | 680 | 698 | 660 | 697 | 17,000 | 348.50 |
| 1999-03-16 | 670 | 680 | 660 | 680 | 11,000 | 340 |
| 1999-03-15 | 630 | 670 | 630 | 660 | 8,000 | 330 |
| 1999-03-12 | 625 | 630 | 625 | 630 | 10,000 | 315 |
| 1999-03-11 | 630 | 630 | 621 | 625 | 7,000 | 312.50 |
| 1999-03-10 | 621 | 625 | 621 | 621 | 10,000 | 310.50 |
| 1999-03-09 | 625 | 625 | 621 | 621 | 4,000 | 310.50 |
| 1999-03-08 | 620 | 621 | 620 | 620 | 10,000 | 310 |
| 1999-03-05 | 610 | 620 | 610 | 615 | 9,000 | 307.50 |
| 1999-03-04 | 620 | 620 | 610 | 610 | 5,000 | 305 |
| 1999-03-03 | 620 | 630 | 620 | 620 | 6,000 | 310 |
| 1999-03-02 | 631 | 649 | 630 | 640 | 9,000 | 320 |
| 1999-03-01 | 630 | 630 | 615 | 630 | 9,000 | 315 |
| 1999-02-26 | 609 | 610 | 600 | 610 | 6,000 | 305 |
| 1999-02-25 | 580 | 610 | 575 | 610 | 7,000 | 305 |
| 1999-02-24 | 570 | 571 | 560 | 571 | 7,000 | 285.50 |
| 1999-02-23 | 630 | 630 | 560 | 560 | 5,000 | 280 |
| 1999-02-22 | 631 | 631 | 630 | 630 | 2,000 | 315 |
| 1999-02-19 | 560 | 618 | 560 | 618 | 13,000 | 309 |
| 1999-02-18 | 566 | 566 | 560 | 560 | 7,000 | 280 |
| 1999-02-17 | 551 | 552 | 551 | 552 | 6,000 | 276 |
| 1999-02-16 | 548 | 555 | 548 | 551 | 7,000 | 275.50 |
| 1999-02-15 | 545 | 550 | 545 | 545 | 5,000 | 272.50 |
| 1999-02-12 | 545 | 545 | 545 | 545 | 3,000 | 272.50 |
| 1999-02-09 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1999-02-04 | 619 | 619 | 580 | 580 | 2,000 | 290 |
| 1999-02-03 | 624 | 624 | 624 | 624 | 5,000 | 312 |
| 1999-02-02 | 624 | 625 | 624 | 625 | 2,000 | 312.50 |
| 1999-01-27 | 535 | 545 | 535 | 545 | 4,000 | 272.50 |
| 1999-01-26 | 535 | 535 | 535 | 535 | 3,000 | 267.50 |
| 1999-01-25 | 530 | 535 | 530 | 535 | 4,000 | 267.50 |
| 1999-01-22 | 532 | 532 | 530 | 530 | 9,000 | 265 |
| 1999-01-20 | 549 | 550 | 549 | 550 | 3,000 | 275 |
| 1999-01-18 | 531 | 531 | 530 | 530 | 2,000 | 265 |
| 1999-01-14 | 532 | 532 | 531 | 531 | 4,000 | 265.50 |
| 1999-01-12 | 575 | 575 | 570 | 570 | 3,000 | 285 |
| 1999-01-08 | 628 | 638 | 600 | 600 | 7,000 | 300 |
| 1999-01-07 | 531 | 611 | 531 | 611 | 18,000 | 305.50 |
| 1999-01-06 | 530 | 530 | 511 | 511 | 3,000 | 255.50 |
| 1999-01-05 | 534 | 534 | 533 | 533 | 4,000 | 266.50 |
| 1999-01-04 | 533 | 533 | 533 | 533 | 1,000 | 266.50 |
分割・併合履歴 ： [2007-09-25]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
