9995 (株)グローセルの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	583	585	583	585	2,000	292.50
2004-12-29	585	586	578	585	36,000	292.50
2004-12-28	565	578	565	578	10,000	289
2004-12-27	575	585	569	570	10,000	285
2004-12-24	550	560	548	560	30,000	280
2004-12-22	550	551	545	550	15,000	275
2004-12-21	550	550	545	545	6,000	272.50
2004-12-20	574	575	559	559	38,000	279.50
2004-12-17	595	595	570	575	22,000	287.50
2004-12-16	598	602	598	600	11,000	300
2004-12-15	599	637	585	595	74,000	297.50
2004-12-14	580	640	580	595	96,000	297.50
2004-12-13	550	580	550	565	34,000	282.50
2004-12-10	540	540	525	535	9,000	267.50
2004-12-09	530	532	525	530	10,000	265
2004-12-08	520	530	520	520	12,000	260
2004-12-07	525	525	520	520	8,000	260
2004-12-06	535	535	530	535	7,000	267.50
2004-12-03	538	540	530	535	16,000	267.50
2004-12-02	540	545	535	535	6,000	267.50
2004-12-01	540	540	540	540	1,000	270
2004-11-30	540	540	540	540	1,000	270
2004-11-29	555	555	548	550	3,000	275
2004-11-26	550	550	550	550	1,000	275
2004-11-25	555	555	550	550	2,000	275
2004-11-24	555	555	545	550	7,000	275
2004-11-22	570	570	550	550	4,000	275
2004-11-19	565	575	565	575	4,000	287.50
2004-11-18	580	580	571	573	13,000	286.50
2004-11-17	570	580	551	571	43,000	285.50
2004-11-16	584	600	580	580	13,000	290
2004-11-15	570	575	570	575	7,000	287.50
2004-11-12	555	567	555	567	5,000	283.50
2004-11-11	542	545	540	540	20,000	270
2004-11-10	540	540	540	540	1,000	270
2004-11-09	545	546	545	545	6,000	272.50
2004-11-02	551	551	550	550	9,000	275
2004-11-01	560	560	560	560	3,000	280
2004-10-28	565	565	565	565	1,000	282.50
2004-10-27	570	570	570	570	2,000	285
2004-10-26	564	564	560	560	3,000	280
2004-10-25	567	567	565	565	6,000	282.50
2004-10-21	565	567	565	567	26,000	283.50
2004-10-20	565	565	565	565	4,000	282.50
2004-10-19	566	566	565	565	10,000	282.50
2004-10-18	570	570	570	570	3,000	285
2004-10-15	575	579	569	579	14,000	289.50
2004-10-14	595	596	579	579	5,000	289.50
2004-10-13	580	615	580	590	39,000	295
2004-10-12	550	560	540	541	10,000	270.50
2004-10-08	549	550	549	550	3,000	275
2004-10-07	541	550	541	550	9,000	275
2004-10-06	550	550	550	550	1,000	275
2004-10-05	540	570	540	558	13,000	279
2004-10-04	535	540	535	540	3,000	270
2004-10-01	525	525	525	525	1,000	262.50
2004-09-30	520	525	520	525	2,000	262.50
2004-09-29	520	525	520	525	6,000	262.50
2004-09-28	510	520	507	520	9,000	260
2004-09-27	530	531	530	531	4,000	265.50
2004-09-22	534	535	534	535	8,000	267.50
2004-09-21	536	536	536	536	2,000	268
2004-09-17	535	536	535	535	4,000	267.50
2004-09-16	534	540	534	540	2,000	270
2004-09-15	540	540	535	540	8,000	270
2004-09-14	540	549	540	547	3,000	273.50
2004-09-13	524	531	524	531	5,000	265.50
2004-09-09	530	531	518	520	23,000	260
2004-09-08	540	540	530	530	5,000	265
2004-09-07	550	551	540	540	6,000	270
2004-09-06	561	561	550	555	10,000	277.50
2004-09-03	560	561	560	561	2,000	280.50
2004-09-02	560	561	560	561	2,000	280.50
2004-08-31	580	580	570	570	4,000	285
2004-08-30	580	580	576	580	4,000	290
2004-08-27	594	600	580	580	9,000	290
2004-08-26	595	595	590	590	3,000	295
2004-08-25	595	595	595	595	1,000	297.50
2004-08-24	595	600	590	600	13,000	300
2004-08-23	595	601	594	594	24,000	297
2004-08-20	540	600	540	595	63,000	297.50
2004-08-19	520	531	520	530	26,000	265
2004-08-18	515	515	515	515	4,000	257.50
2004-08-17	514	515	514	515	3,000	257.50
2004-08-16	520	520	510	510	18,000	255
2004-08-13	524	524	520	520	5,000	260
2004-08-12	509	525	506	525	12,000	262.50
2004-08-11	521	522	505	505	40,000	252.50
2004-08-10	519	526	518	519	12,000	259.50
2004-08-09	525	525	525	525	6,000	262.50
2004-08-06	525	525	525	525	2,000	262.50
2004-08-05	525	525	525	525	6,000	262.50
2004-08-04	514	516	514	516	10,000	258
2004-08-03	564	564	510	510	11,000	255
2004-08-02	560	565	560	565	5,000	282.50
2004-07-30	551	560	551	560	8,000	280
2004-07-29	577	577	570	573	6,000	286.50
2004-07-28	574	580	569	580	12,000	290
2004-07-27	629	630	575	580	19,000	290
2004-07-26	600	600	591	600	11,000	300
2004-07-23	610	611	600	610	9,000	305
2004-07-22	619	619	610	615	10,000	307.50
2004-07-21	605	610	605	610	13,000	305
2004-07-20	608	608	605	605	7,000	302.50
2004-07-16	605	613	600	613	17,000	306.50
2004-07-15	620	620	604	605	5,000	302.50
2004-07-14	622	630	622	630	7,000	315
2004-07-13	624	624	623	624	6,000	312
2004-07-12	621	630	621	624	17,000	312
2004-07-09	621	621	617	621	11,000	310.50
2004-07-08	620	620	620	620	7,000	310
2004-07-07	625	625	619	620	6,000	310
2004-07-06	629	630	629	629	5,000	314.50
2004-07-05	640	640	610	610	17,000	305
2004-07-02	649	650	620	640	10,000	320
2004-07-01	655	655	644	645	9,000	322.50
2004-06-30	652	653	645	650	6,000	325
2004-06-29	649	655	645	650	20,000	325
2004-06-28	660	660	655	655	21,000	327.50
2004-06-25	620	685	620	680	19,000	340
2004-06-24	640	640	610	610	14,000	305
2004-06-23	651	652	645	650	8,000	325
2004-06-22	651	655	651	655	7,000	327.50
2004-06-21	674	675	655	655	23,000	327.50
2004-06-18	675	680	670	675	14,000	337.50
2004-06-17	690	691	680	680	40,000	340
2004-06-16	700	701	685	690	19,000	345
2004-06-15	730	730	690	700	17,000	350
2004-06-14	700	770	700	740	85,000	370
2004-06-11	625	695	624	660	107,000	330
2004-06-10	605	619	605	605	12,000	302.50
2004-06-09	597	604	597	602	7,000	301
2004-06-08	597	607	597	597	22,000	298.50
2004-06-07	599	599	596	597	10,000	298.50
2004-06-04	601	601	590	595	20,000	297.50
2004-06-03	625	625	589	589	26,000	294.50
2004-06-02	644	645	625	625	10,000	312.50
2004-06-01	645	649	640	648	6,000	324
2004-05-31	650	660	640	645	18,000	322.50
2004-05-28	630	651	630	650	16,000	325
2004-05-27	623	650	623	630	24,000	315
2004-05-26	619	625	616	618	50,000	309
2004-05-25	665	666	590	620	43,000	310
2004-05-24	699	701	665	665	36,000	332.50
2004-05-21	690	730	690	700	91,000	350
2004-05-20	500	740	500	690	502,000	345
2004-05-19	900	985	900	965	29,000	482.50
2004-05-18	800	900	750	889	62,000	444.50
2004-05-17	930	940	775	810	51,000	405
2004-05-14	989	990	945	950	57,000	475
2004-05-13	1,040	1,050	990	990	84,000	495
2004-05-12	921	1,080	921	1,080	110,000	540
2004-05-11	939	1,000	920	955	85,000	477.50
2004-05-10	1,120	1,130	870	950	172,000	475
2004-05-07	1,170	1,180	1,120	1,130	97,000	565
2004-05-06	1,100	1,200	1,090	1,150	200,000	575
2004-04-30	1,040	1,120	1,030	1,110	169,000	555
2004-04-28	1,000	1,070	1,000	1,060	159,000	530
2004-04-27	970	1,020	940	1,000	180,000	500
2004-04-26	1,020	1,060	980	980	125,000	490
2004-04-23	929	1,090	929	1,000	446,000	500
2004-04-22	895	925	890	925	94,000	462.50
2004-04-21	888	915	880	885	50,000	442.50
2004-04-20	875	895	870	895	104,000	447.50
2004-04-19	860	885	850	870	51,000	435
2004-04-16	865	885	840	860	60,000	430
2004-04-15	959	960	800	860	94,000	430
2004-04-14	800	955	795	950	155,000	475
2004-04-13	800	840	800	805	121,000	402.50
2004-04-12	720	805	720	780	167,000	390
2004-04-09	719	720	680	690	58,000	345
2004-04-08	698	725	698	720	56,000	360
2004-04-07	689	695	685	690	23,000	345
2004-04-06	670	685	665	685	28,000	342.50
2004-04-05	627	665	627	665	20,000	332.50
2004-04-02	625	628	620	628	11,000	314
2004-04-01	630	630	629	630	37,000	315
2004-03-31	640	640	625	630	16,000	315
2004-03-30	650	650	640	640	12,000	320
2004-03-29	665	665	650	650	5,000	325
2004-03-26	654	655	649	650	34,000	325
2004-03-25	649	655	649	655	19,000	327.50
2004-03-24	649	653	645	650	30,000	325
2004-03-23	650	650	645	645	2,000	322.50
2004-03-22	639	650	639	645	16,000	322.50
2004-03-19	630	639	629	639	55,000	319.50
2004-03-18	614	625	614	625	12,000	312.50
2004-03-17	615	616	607	609	20,000	304.50
2004-03-16	631	632	600	606	23,000	303
2004-03-15	591	634	591	630	23,000	315
2004-03-12	615	615	587	587	19,000	293.50
2004-03-11	615	615	610	610	17,000	305
2004-03-10	625	625	600	605	39,000	302.50
2004-03-09	630	630	620	625	9,000	312.50
2004-03-08	630	630	625	625	9,000	312.50
2004-03-05	635	640	610	620	19,000	310
2004-03-04	640	640	635	635	24,000	317.50
2004-03-03	655	655	645	645	13,000	322.50
2004-03-02	640	654	640	650	33,000	325
2004-03-01	625	630	600	625	59,000	312.50
2004-02-27	651	655	625	630	33,000	315
2004-02-26	675	700	625	660	252,000	330
2004-02-25	545	670	545	661	197,000	330.50
2004-02-24	524	525	515	515	9,000	257.50
2004-02-23	515	535	515	530	4,000	265
2004-02-20	545	545	520	530	11,000	265
2004-02-19	525	535	524	535	6,000	267.50
2004-02-18	524	524	524	524	3,000	262
2004-02-17	530	530	518	518	8,000	259
2004-02-16	525	525	525	525	1,000	262.50
2004-02-13	520	520	515	515	4,000	257.50
2004-02-12	530	530	530	530	1,000	265
2004-02-10	540	540	530	530	3,000	265
2004-02-09	540	540	538	538	3,000	269
2004-02-06	538	538	538	538	1,000	269
2004-02-05	535	535	535	535	2,000	267.50
2004-02-04	571	571	550	550	6,000	275
2004-02-03	575	575	569	570	12,000	285
2004-02-02	570	575	569	570	20,000	285
2004-01-30	549	588	549	570	62,000	285
2004-01-29	530	548	530	546	10,000	273
2004-01-28	525	525	522	525	5,000	262.50
2004-01-27	531	531	525	525	6,000	262.50
2004-01-26	525	530	520	525	9,000	262.50
2004-01-23	510	510	500	510	6,000	255
2004-01-22	489	505	489	505	13,000	252.50
2004-01-21	490	491	490	490	4,000	245
2004-01-20	505	505	505	505	2,000	252.50
2004-01-19	499	500	495	500	6,000	250
2004-01-16	480	495	480	495	6,000	247.50
2004-01-15	493	499	493	499	4,000	249.50
2004-01-14	490	491	487	487	7,000	243.50
2004-01-13	500	500	493	493	7,000	246.50
2004-01-09	475	500	475	496	22,000	248
2004-01-08	468	468	455	456	4,000	228
2004-01-07	465	465	457	458	4,000	229
2004-01-06	449	460	449	458	6,000	229
2004-01-05	455	455	450	450	2,000	225

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

9995 (株)グローセル の時系列データ [2004年度]

9995 (株)グローセルの時系列データ [2004年度]