9995 (株)グローセル の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 335 | 335 | 335 | 335 | 2,000 | 167.50 |
| 2001-12-27 | 325 | 340 | 324 | 324 | 17,000 | 162 |
| 2001-12-26 | 330 | 330 | 315 | 330 | 6,000 | 165 |
| 2001-12-25 | 325 | 330 | 325 | 325 | 2,000 | 162.50 |
| 2001-12-21 | 350 | 350 | 330 | 330 | 3,000 | 165 |
| 2001-12-20 | 350 | 350 | 350 | 350 | 6,000 | 175 |
| 2001-12-19 | 370 | 370 | 355 | 355 | 7,000 | 177.50 |
| 2001-12-14 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2001-12-13 | 380 | 385 | 380 | 385 | 2,000 | 192.50 |
| 2001-12-12 | 400 | 400 | 380 | 385 | 21,000 | 192.50 |
| 2001-12-11 | 375 | 375 | 375 | 375 | 2,000 | 187.50 |
| 2001-12-05 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2001-12-04 | 395 | 395 | 390 | 395 | 4,000 | 197.50 |
| 2001-11-30 | 410 | 410 | 405 | 405 | 5,000 | 202.50 |
| 2001-11-29 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2001-11-28 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2001-11-27 | 400 | 440 | 400 | 420 | 15,000 | 210 |
| 2001-11-26 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2001-11-20 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2001-11-19 | 377 | 377 | 377 | 377 | 1,000 | 188.50 |
| 2001-11-14 | 385 | 395 | 385 | 395 | 4,000 | 197.50 |
| 2001-11-13 | 380 | 385 | 380 | 385 | 2,000 | 192.50 |
| 2001-11-12 | 410 | 410 | 380 | 380 | 12,000 | 190 |
| 2001-11-08 | 425 | 425 | 415 | 415 | 4,000 | 207.50 |
| 2001-11-06 | 430 | 430 | 425 | 430 | 3,000 | 215 |
| 2001-11-05 | 450 | 450 | 435 | 439 | 5,000 | 219.50 |
| 2001-11-02 | 445 | 455 | 445 | 450 | 11,000 | 225 |
| 2001-11-01 | 430 | 435 | 430 | 435 | 4,000 | 217.50 |
| 2001-10-31 | 435 | 435 | 430 | 430 | 3,000 | 215 |
| 2001-10-30 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2001-10-29 | 415 | 435 | 415 | 435 | 10,000 | 217.50 |
| 2001-10-26 | 425 | 425 | 425 | 425 | 3,000 | 212.50 |
| 2001-10-24 | 425 | 425 | 420 | 425 | 5,000 | 212.50 |
| 2001-10-23 | 410 | 420 | 410 | 420 | 8,000 | 210 |
| 2001-10-17 | 410 | 410 | 405 | 405 | 21,000 | 202.50 |
| 2001-10-15 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2001-10-12 | 400 | 410 | 395 | 410 | 3,000 | 205 |
| 2001-10-11 | 395 | 400 | 380 | 395 | 13,000 | 197.50 |
| 2001-10-10 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2001-10-09 | 410 | 410 | 410 | 410 | 17,000 | 205 |
| 2001-10-05 | 420 | 420 | 410 | 415 | 11,000 | 207.50 |
| 2001-10-04 | 415 | 420 | 415 | 420 | 5,000 | 210 |
| 2001-10-03 | 400 | 414 | 400 | 414 | 7,000 | 207 |
| 2001-10-02 | 395 | 400 | 395 | 400 | 9,000 | 200 |
| 2001-10-01 | 410 | 410 | 395 | 395 | 6,000 | 197.50 |
| 2001-09-28 | 390 | 400 | 390 | 390 | 6,000 | 195 |
| 2001-09-27 | 370 | 400 | 370 | 400 | 11,000 | 200 |
| 2001-09-26 | 380 | 400 | 380 | 390 | 7,000 | 195 |
| 2001-09-25 | 400 | 410 | 380 | 380 | 11,000 | 190 |
| 2001-09-21 | 390 | 400 | 390 | 400 | 6,000 | 200 |
| 2001-09-20 | 395 | 405 | 395 | 400 | 21,000 | 200 |
| 2001-09-18 | 405 | 410 | 405 | 410 | 5,000 | 205 |
| 2001-09-17 | 395 | 410 | 395 | 410 | 4,000 | 205 |
| 2001-09-14 | 410 | 430 | 400 | 410 | 14,000 | 205 |
| 2001-09-13 | 385 | 410 | 385 | 400 | 18,000 | 200 |
| 2001-09-12 | 440 | 440 | 430 | 430 | 4,000 | 215 |
| 2001-09-11 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2001-09-07 | 450 | 450 | 441 | 441 | 6,000 | 220.50 |
| 2001-09-06 | 435 | 450 | 435 | 450 | 4,000 | 225 |
| 2001-09-05 | 445 | 450 | 435 | 440 | 12,000 | 220 |
| 2001-09-04 | 455 | 455 | 450 | 455 | 8,000 | 227.50 |
| 2001-09-03 | 470 | 470 | 465 | 465 | 8,000 | 232.50 |
| 2001-08-31 | 475 | 475 | 475 | 475 | 5,000 | 237.50 |
| 2001-08-30 | 480 | 480 | 470 | 475 | 5,000 | 237.50 |
| 2001-08-29 | 470 | 475 | 465 | 475 | 6,000 | 237.50 |
| 2001-08-28 | 475 | 475 | 470 | 470 | 5,000 | 235 |
| 2001-08-27 | 475 | 480 | 470 | 480 | 11,000 | 240 |
| 2001-08-24 | 475 | 475 | 470 | 470 | 2,000 | 235 |
| 2001-08-23 | 475 | 480 | 470 | 480 | 8,000 | 240 |
| 2001-08-22 | 485 | 485 | 485 | 485 | 2,000 | 242.50 |
| 2001-08-21 | 480 | 485 | 480 | 485 | 4,000 | 242.50 |
| 2001-08-20 | 485 | 490 | 485 | 490 | 3,000 | 245 |
| 2001-08-17 | 490 | 490 | 480 | 490 | 3,000 | 245 |
| 2001-08-16 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2001-08-15 | 490 | 494 | 470 | 484 | 16,000 | 242 |
| 2001-08-14 | 490 | 490 | 490 | 490 | 5,000 | 245 |
| 2001-08-13 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2001-08-06 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2001-08-02 | 510 | 515 | 505 | 510 | 14,000 | 255 |
| 2001-07-31 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2001-07-30 | 510 | 510 | 510 | 510 | 3,000 | 255 |
| 2001-07-27 | 500 | 515 | 500 | 500 | 12,000 | 250 |
| 2001-07-26 | 496 | 499 | 496 | 499 | 4,000 | 249.50 |
| 2001-07-25 | 500 | 504 | 490 | 500 | 8,000 | 250 |
| 2001-07-24 | 495 | 504 | 481 | 504 | 12,000 | 252 |
| 2001-07-23 | 540 | 545 | 490 | 490 | 17,000 | 245 |
| 2001-07-19 | 545 | 554 | 545 | 545 | 5,000 | 272.50 |
| 2001-07-17 | 545 | 550 | 545 | 550 | 7,000 | 275 |
| 2001-07-16 | 560 | 560 | 550 | 550 | 7,000 | 275 |
| 2001-07-13 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2001-07-10 | 560 | 560 | 550 | 555 | 9,000 | 277.50 |
| 2001-07-09 | 560 | 560 | 555 | 555 | 3,000 | 277.50 |
| 2001-07-06 | 555 | 560 | 555 | 555 | 3,000 | 277.50 |
| 2001-07-05 | 550 | 560 | 550 | 560 | 8,000 | 280 |
| 2001-07-04 | 555 | 560 | 555 | 555 | 2,000 | 277.50 |
| 2001-07-03 | 540 | 560 | 540 | 555 | 10,000 | 277.50 |
| 2001-07-02 | 549 | 555 | 540 | 540 | 13,000 | 270 |
| 2001-06-28 | 560 | 560 | 550 | 550 | 2,000 | 275 |
| 2001-06-27 | 570 | 580 | 545 | 560 | 11,000 | 280 |
| 2001-06-26 | 560 | 570 | 560 | 570 | 5,000 | 285 |
| 2001-06-25 | 550 | 580 | 550 | 570 | 10,000 | 285 |
| 2001-06-22 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2001-06-21 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2001-06-20 | 575 | 580 | 565 | 570 | 6,000 | 285 |
| 2001-06-18 | 595 | 595 | 580 | 580 | 3,000 | 290 |
| 2001-06-15 | 585 | 590 | 585 | 590 | 2,000 | 295 |
| 2001-06-13 | 595 | 600 | 590 | 590 | 6,000 | 295 |
| 2001-06-12 | 595 | 620 | 595 | 600 | 22,000 | 300 |
| 2001-06-11 | 605 | 605 | 605 | 605 | 2,000 | 302.50 |
| 2001-06-08 | 615 | 615 | 605 | 605 | 3,000 | 302.50 |
| 2001-06-06 | 615 | 615 | 615 | 615 | 2,000 | 307.50 |
| 2001-06-05 | 605 | 615 | 605 | 615 | 14,000 | 307.50 |
| 2001-06-04 | 615 | 615 | 600 | 610 | 38,000 | 305 |
| 2001-06-01 | 625 | 625 | 610 | 610 | 13,000 | 305 |
| 2001-05-31 | 610 | 620 | 610 | 620 | 22,000 | 310 |
| 2001-05-30 | 618 | 625 | 610 | 615 | 15,000 | 307.50 |
| 2001-05-29 | 620 | 630 | 620 | 620 | 3,000 | 310 |
| 2001-05-28 | 620 | 620 | 605 | 615 | 19,000 | 307.50 |
| 2001-05-25 | 625 | 625 | 615 | 615 | 3,000 | 307.50 |
| 2001-05-24 | 625 | 630 | 620 | 620 | 10,000 | 310 |
| 2001-05-23 | 630 | 640 | 630 | 630 | 5,000 | 315 |
| 2001-05-22 | 640 | 640 | 630 | 640 | 6,000 | 320 |
| 2001-05-21 | 635 | 640 | 635 | 635 | 5,000 | 317.50 |
| 2001-05-18 | 650 | 650 | 625 | 640 | 23,000 | 320 |
| 2001-05-17 | 635 | 650 | 620 | 630 | 23,000 | 315 |
| 2001-05-16 | 615 | 625 | 615 | 620 | 11,000 | 310 |
| 2001-05-15 | 610 | 615 | 610 | 614 | 8,000 | 307 |
| 2001-05-14 | 615 | 615 | 610 | 615 | 4,000 | 307.50 |
| 2001-05-11 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 2001-05-10 | 625 | 625 | 615 | 615 | 3,000 | 307.50 |
| 2001-05-09 | 645 | 645 | 620 | 625 | 11,000 | 312.50 |
| 2001-05-08 | 635 | 635 | 630 | 630 | 4,000 | 315 |
| 2001-05-07 | 595 | 615 | 595 | 615 | 12,000 | 307.50 |
| 2001-05-02 | 595 | 600 | 595 | 595 | 3,000 | 297.50 |
| 2001-05-01 | 595 | 595 | 595 | 595 | 1,000 | 297.50 |
| 2001-04-27 | 600 | 610 | 590 | 600 | 19,000 | 300 |
| 2001-04-26 | 590 | 600 | 590 | 590 | 5,000 | 295 |
| 2001-04-25 | 561 | 585 | 561 | 580 | 9,000 | 290 |
| 2001-04-24 | 580 | 590 | 580 | 590 | 4,000 | 295 |
| 2001-04-23 | 562 | 580 | 560 | 580 | 12,000 | 290 |
| 2001-04-20 | 575 | 580 | 565 | 580 | 13,000 | 290 |
| 2001-04-19 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 2001-04-18 | 580 | 585 | 580 | 580 | 4,000 | 290 |
| 2001-04-17 | 560 | 570 | 560 | 565 | 13,000 | 282.50 |
| 2001-04-16 | 580 | 580 | 556 | 556 | 8,000 | 278 |
| 2001-04-13 | 575 | 580 | 570 | 575 | 7,000 | 287.50 |
| 2001-04-12 | 580 | 580 | 561 | 575 | 8,000 | 287.50 |
| 2001-04-11 | 585 | 585 | 575 | 575 | 7,000 | 287.50 |
| 2001-04-10 | 575 | 585 | 575 | 575 | 9,000 | 287.50 |
| 2001-04-06 | 585 | 590 | 585 | 590 | 2,000 | 295 |
| 2001-04-05 | 580 | 590 | 575 | 580 | 7,000 | 290 |
| 2001-04-04 | 600 | 600 | 560 | 590 | 10,000 | 295 |
| 2001-04-03 | 600 | 600 | 595 | 595 | 4,000 | 297.50 |
| 2001-04-02 | 605 | 620 | 605 | 620 | 2,000 | 310 |
| 2001-03-30 | 610 | 620 | 600 | 620 | 4,000 | 310 |
| 2001-03-29 | 615 | 620 | 615 | 620 | 3,000 | 310 |
| 2001-03-28 | 635 | 635 | 610 | 620 | 15,000 | 310 |
| 2001-03-27 | 710 | 710 | 650 | 650 | 11,000 | 325 |
| 2001-03-26 | 685 | 700 | 670 | 690 | 30,000 | 345 |
| 2001-03-23 | 645 | 660 | 630 | 650 | 27,000 | 325 |
| 2001-03-22 | 620 | 650 | 620 | 625 | 47,000 | 312.50 |
| 2001-03-21 | 560 | 585 | 560 | 585 | 3,000 | 292.50 |
| 2001-03-19 | 565 | 565 | 555 | 560 | 13,000 | 280 |
| 2001-03-16 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2001-03-15 | 550 | 555 | 540 | 555 | 8,000 | 277.50 |
| 2001-03-14 | 535 | 555 | 535 | 545 | 12,000 | 272.50 |
| 2001-03-13 | 565 | 565 | 535 | 545 | 14,000 | 272.50 |
| 2001-03-12 | 565 | 570 | 565 | 570 | 10,000 | 285 |
| 2001-03-09 | 580 | 585 | 570 | 575 | 15,000 | 287.50 |
| 2001-03-08 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2001-03-07 | 590 | 600 | 570 | 580 | 15,000 | 290 |
| 2001-03-06 | 550 | 580 | 545 | 580 | 8,000 | 290 |
| 2001-03-05 | 570 | 575 | 540 | 545 | 29,000 | 272.50 |
| 2001-03-02 | 585 | 590 | 570 | 570 | 22,000 | 285 |
| 2001-03-01 | 610 | 630 | 580 | 590 | 39,000 | 295 |
| 2001-02-28 | 630 | 650 | 630 | 630 | 16,000 | 315 |
| 2001-02-27 | 640 | 670 | 630 | 635 | 20,000 | 317.50 |
| 2001-02-26 | 605 | 630 | 600 | 630 | 27,000 | 315 |
| 2001-02-23 | 585 | 610 | 585 | 610 | 8,000 | 305 |
| 2001-02-22 | 600 | 615 | 580 | 600 | 42,000 | 300 |
| 2001-02-21 | 675 | 695 | 600 | 610 | 70,000 | 305 |
| 2001-02-20 | 710 | 720 | 675 | 675 | 57,000 | 337.50 |
| 2001-02-19 | 730 | 755 | 656 | 690 | 125,000 | 345 |
| 2001-02-16 | 640 | 760 | 630 | 735 | 482,000 | 367.50 |
| 2001-02-15 | 590 | 610 | 566 | 610 | 90,000 | 305 |
| 2001-02-14 | 570 | 595 | 560 | 580 | 30,000 | 290 |
| 2001-02-13 | 535 | 570 | 530 | 560 | 28,000 | 280 |
| 2001-02-09 | 545 | 545 | 525 | 530 | 7,000 | 265 |
| 2001-02-08 | 540 | 555 | 531 | 535 | 14,000 | 267.50 |
| 2001-02-07 | 545 | 545 | 530 | 540 | 8,000 | 270 |
| 2001-02-06 | 570 | 570 | 530 | 530 | 39,000 | 265 |
| 2001-02-05 | 550 | 580 | 540 | 560 | 67,000 | 280 |
| 2001-02-02 | 490 | 550 | 485 | 540 | 108,000 | 270 |
| 2001-02-01 | 490 | 498 | 487 | 490 | 19,000 | 245 |
| 2001-01-31 | 495 | 499 | 495 | 499 | 5,000 | 249.50 |
| 2001-01-30 | 509 | 509 | 500 | 500 | 13,000 | 250 |
| 2001-01-29 | 505 | 515 | 500 | 505 | 31,000 | 252.50 |
| 2001-01-26 | 520 | 520 | 500 | 501 | 22,000 | 250.50 |
| 2001-01-25 | 505 | 520 | 500 | 509 | 34,000 | 254.50 |
| 2001-01-24 | 510 | 515 | 500 | 500 | 11,000 | 250 |
| 2001-01-23 | 525 | 525 | 510 | 510 | 13,000 | 255 |
| 2001-01-22 | 550 | 550 | 505 | 510 | 21,000 | 255 |
| 2001-01-19 | 505 | 535 | 495 | 525 | 20,000 | 262.50 |
| 2001-01-18 | 440 | 510 | 439 | 500 | 67,000 | 250 |
| 2001-01-17 | 442 | 445 | 430 | 439 | 87,000 | 219.50 |
| 2001-01-16 | 436 | 443 | 436 | 439 | 20,000 | 219.50 |
| 2001-01-15 | 443 | 443 | 439 | 439 | 8,000 | 219.50 |
| 2001-01-12 | 450 | 450 | 441 | 443 | 37,000 | 221.50 |
| 2001-01-11 | 455 | 455 | 445 | 448 | 12,000 | 224 |
| 2001-01-10 | 465 | 470 | 465 | 465 | 4,000 | 232.50 |
| 2001-01-09 | 468 | 470 | 468 | 468 | 4,000 | 234 |
| 2001-01-05 | 474 | 474 | 468 | 468 | 14,000 | 234 |
| 2001-01-04 | 480 | 480 | 470 | 471 | 5,000 | 235.50 |
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
