9995 (株)グローセル の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 381 | 385 | 381 | 385 | 3,000 | 385 |
| 2007-12-27 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2007-12-26 | 385 | 385 | 384 | 385 | 5,000 | 385 |
| 2007-12-25 | 381 | 385 | 381 | 381 | 10,000 | 381 |
| 2007-12-21 | 382 | 382 | 382 | 382 | 4,000 | 382 |
| 2007-12-20 | 384 | 384 | 381 | 382 | 11,000 | 382 |
| 2007-12-19 | 397 | 397 | 383 | 383 | 12,000 | 383 |
| 2007-12-18 | 396 | 398 | 394 | 395 | 20,000 | 395 |
| 2007-12-17 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2007-12-14 | 408 | 408 | 400 | 408 | 11,000 | 408 |
| 2007-12-13 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 2007-12-12 | 418 | 418 | 418 | 418 | 8,000 | 418 |
| 2007-12-11 | 399 | 399 | 379 | 379 | 5,000 | 379 |
| 2007-12-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-12-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-12-04 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2007-12-03 | 385 | 385 | 370 | 380 | 10,000 | 380 |
| 2007-11-27 | 410 | 410 | 382 | 385 | 7,000 | 385 |
| 2007-11-22 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2007-11-21 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2007-11-19 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2007-11-14 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2007-11-13 | 390 | 398 | 390 | 398 | 4,000 | 398 |
| 2007-11-12 | 400 | 400 | 392 | 392 | 4,000 | 392 |
| 2007-11-09 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2007-11-08 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2007-11-07 | 419 | 419 | 410 | 410 | 5,000 | 410 |
| 2007-11-05 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2007-11-02 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 2007-10-31 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2007-10-29 | 420 | 420 | 419 | 419 | 4,000 | 419 |
| 2007-10-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2007-10-25 | 419 | 420 | 419 | 420 | 3,000 | 420 |
| 2007-10-23 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2007-10-22 | 400 | 405 | 400 | 402 | 5,000 | 402 |
| 2007-10-19 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2007-10-18 | 407 | 410 | 405 | 410 | 6,000 | 410 |
| 2007-10-16 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2007-10-15 | 410 | 412 | 410 | 411 | 5,000 | 411 |
| 2007-10-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-10-11 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 2007-10-10 | 406 | 410 | 406 | 410 | 3,000 | 410 |
| 2007-10-09 | 400 | 406 | 400 | 406 | 3,000 | 406 |
| 2007-10-05 | 400 | 405 | 400 | 401 | 10,000 | 401 |
| 2007-10-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-10-03 | 391 | 405 | 391 | 400 | 6,000 | 400 |
| 2007-10-02 | 391 | 400 | 391 | 400 | 5,000 | 400 |
| 2007-10-01 | 395 | 405 | 395 | 400 | 6,000 | 400 |
| 2007-09-28 | 403 | 410 | 403 | 405 | 10,000 | 405 |
| 2007-09-27 | 420 | 425 | 420 | 425 | 3,000 | 425 |
| 2007-09-26 | 390 | 399 | 390 | 395 | 7,000 | 395 |
| 2007-09-25 | 395 | 400 | 390 | 390 | 6,000 | 390 |
| 2007-09-21 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 2007-09-20 | 800 | 810 | 800 | 810 | 2,000 | 405 |
| 2007-09-19 | 800 | 805 | 800 | 805 | 3,000 | 402.50 |
| 2007-09-18 | 801 | 801 | 801 | 801 | 1,000 | 400.50 |
| 2007-09-14 | 800 | 801 | 800 | 801 | 2,000 | 400.50 |
| 2007-09-12 | 830 | 830 | 827 | 827 | 6,000 | 413.50 |
| 2007-09-11 | 828 | 828 | 828 | 828 | 1,000 | 414 |
| 2007-09-10 | 828 | 828 | 828 | 828 | 3,000 | 414 |
| 2007-09-07 | 848 | 848 | 847 | 847 | 2,000 | 423.50 |
| 2007-09-06 | 826 | 826 | 826 | 826 | 2,000 | 413 |
| 2007-09-05 | 849 | 849 | 830 | 845 | 4,000 | 422.50 |
| 2007-09-04 | 820 | 829 | 820 | 829 | 3,000 | 414.50 |
| 2007-09-03 | 825 | 825 | 825 | 825 | 1,000 | 412.50 |
| 2007-08-27 | 829 | 829 | 829 | 829 | 3,000 | 414.50 |
| 2007-08-23 | 787 | 830 | 787 | 825 | 24,000 | 412.50 |
| 2007-08-22 | 766 | 766 | 766 | 766 | 1,000 | 383 |
| 2007-08-20 | 780 | 780 | 766 | 766 | 4,000 | 383 |
| 2007-08-17 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 2007-08-15 | 760 | 765 | 760 | 765 | 3,000 | 382.50 |
| 2007-08-14 | 750 | 780 | 750 | 780 | 5,000 | 390 |
| 2007-08-13 | 770 | 770 | 746 | 750 | 26,000 | 375 |
| 2007-08-10 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 2007-08-08 | 800 | 800 | 780 | 780 | 5,000 | 390 |
| 2007-08-07 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 2007-08-06 | 801 | 801 | 800 | 800 | 12,000 | 400 |
| 2007-08-03 | 801 | 801 | 801 | 801 | 1,000 | 400.50 |
| 2007-08-02 | 800 | 800 | 800 | 800 | 17,000 | 400 |
| 2007-08-01 | 800 | 800 | 800 | 800 | 29,000 | 400 |
| 2007-07-31 | 810 | 810 | 800 | 801 | 13,000 | 400.50 |
| 2007-07-30 | 800 | 800 | 800 | 800 | 10,000 | 400 |
| 2007-07-27 | 813 | 813 | 800 | 800 | 8,000 | 400 |
| 2007-07-26 | 806 | 806 | 800 | 803 | 6,000 | 401.50 |
| 2007-07-25 | 823 | 823 | 812 | 822 | 4,000 | 411 |
| 2007-07-24 | 825 | 825 | 825 | 825 | 2,000 | 412.50 |
| 2007-07-23 | 825 | 825 | 825 | 825 | 2,000 | 412.50 |
| 2007-07-20 | 825 | 825 | 825 | 825 | 1,000 | 412.50 |
| 2007-07-19 | 826 | 826 | 826 | 826 | 1,000 | 413 |
| 2007-07-18 | 826 | 826 | 826 | 826 | 1,000 | 413 |
| 2007-07-17 | 821 | 821 | 820 | 820 | 2,000 | 410 |
| 2007-07-13 | 826 | 826 | 815 | 815 | 4,000 | 407.50 |
| 2007-07-12 | 835 | 835 | 835 | 835 | 1,000 | 417.50 |
| 2007-07-11 | 828 | 828 | 825 | 825 | 2,000 | 412.50 |
| 2007-07-10 | 839 | 839 | 839 | 839 | 1,000 | 419.50 |
| 2007-07-09 | 815 | 819 | 809 | 819 | 3,000 | 409.50 |
| 2007-07-06 | 810 | 810 | 807 | 807 | 2,000 | 403.50 |
| 2007-07-05 | 821 | 821 | 812 | 812 | 3,000 | 406 |
| 2007-07-02 | 828 | 828 | 828 | 828 | 1,000 | 414 |
| 2007-06-29 | 821 | 830 | 820 | 830 | 6,000 | 415 |
| 2007-06-28 | 840 | 841 | 839 | 841 | 5,000 | 420.50 |
| 2007-06-27 | 832 | 832 | 832 | 832 | 1,000 | 416 |
| 2007-06-26 | 825 | 825 | 816 | 816 | 2,000 | 408 |
| 2007-06-25 | 827 | 827 | 815 | 815 | 3,000 | 407.50 |
| 2007-06-22 | 832 | 832 | 832 | 832 | 1,000 | 416 |
| 2007-06-21 | 828 | 828 | 819 | 826 | 4,000 | 413 |
| 2007-06-20 | 810 | 818 | 800 | 818 | 14,000 | 409 |
| 2007-06-19 | 800 | 809 | 800 | 800 | 42,000 | 400 |
| 2007-06-18 | 801 | 801 | 795 | 800 | 32,000 | 400 |
| 2007-06-15 | 802 | 812 | 799 | 800 | 25,000 | 400 |
| 2007-06-14 | 801 | 810 | 801 | 810 | 4,000 | 405 |
| 2007-06-13 | 800 | 800 | 800 | 800 | 4,000 | 400 |
| 2007-06-12 | 800 | 800 | 800 | 800 | 12,000 | 400 |
| 2007-06-11 | 805 | 805 | 805 | 805 | 1,000 | 402.50 |
| 2007-06-08 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2007-06-06 | 810 | 810 | 810 | 810 | 2,000 | 405 |
| 2007-06-05 | 810 | 810 | 810 | 810 | 2,000 | 405 |
| 2007-06-04 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2007-05-31 | 829 | 829 | 829 | 829 | 1,000 | 414.50 |
| 2007-05-30 | 805 | 825 | 805 | 825 | 7,000 | 412.50 |
| 2007-05-29 | 799 | 799 | 799 | 799 | 1,000 | 399.50 |
| 2007-05-28 | 810 | 810 | 795 | 799 | 5,000 | 399.50 |
| 2007-05-25 | 800 | 800 | 800 | 800 | 8,000 | 400 |
| 2007-05-24 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2007-05-23 | 799 | 800 | 795 | 795 | 8,000 | 397.50 |
| 2007-05-22 | 800 | 803 | 800 | 800 | 5,000 | 400 |
| 2007-05-21 | 790 | 800 | 790 | 800 | 6,000 | 400 |
| 2007-05-18 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 2007-05-17 | 790 | 800 | 790 | 800 | 3,000 | 400 |
| 2007-05-16 | 800 | 800 | 800 | 800 | 7,000 | 400 |
| 2007-05-15 | 795 | 795 | 790 | 790 | 2,000 | 395 |
| 2007-05-14 | 795 | 795 | 795 | 795 | 1,000 | 397.50 |
| 2007-05-11 | 795 | 795 | 795 | 795 | 1,000 | 397.50 |
| 2007-05-10 | 805 | 805 | 805 | 805 | 1,000 | 402.50 |
| 2007-05-09 | 796 | 796 | 793 | 795 | 4,000 | 397.50 |
| 2007-05-08 | 825 | 825 | 825 | 825 | 1,000 | 412.50 |
| 2007-05-07 | 795 | 815 | 795 | 815 | 3,000 | 407.50 |
| 2007-05-01 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 2007-04-27 | 790 | 800 | 790 | 800 | 4,000 | 400 |
| 2007-04-26 | 790 | 800 | 781 | 800 | 4,000 | 400 |
| 2007-04-25 | 780 | 780 | 770 | 770 | 2,000 | 385 |
| 2007-04-24 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 2007-04-23 | 785 | 785 | 771 | 771 | 2,000 | 385.50 |
| 2007-04-19 | 790 | 795 | 790 | 795 | 3,000 | 397.50 |
| 2007-04-18 | 780 | 790 | 780 | 790 | 3,000 | 395 |
| 2007-04-16 | 798 | 800 | 798 | 800 | 3,000 | 400 |
| 2007-04-13 | 798 | 798 | 798 | 798 | 1,000 | 399 |
| 2007-04-11 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2007-04-10 | 830 | 830 | 801 | 801 | 2,000 | 400.50 |
| 2007-04-09 | 800 | 820 | 800 | 820 | 3,000 | 410 |
| 2007-04-06 | 805 | 815 | 795 | 795 | 3,000 | 397.50 |
| 2007-04-05 | 801 | 801 | 791 | 791 | 2,000 | 395.50 |
| 2007-04-04 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2007-04-03 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2007-04-02 | 830 | 830 | 810 | 830 | 5,000 | 415 |
| 2007-03-28 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 2007-03-27 | 845 | 845 | 840 | 840 | 2,000 | 420 |
| 2007-03-26 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 2007-03-23 | 849 | 860 | 849 | 860 | 3,000 | 430 |
| 2007-03-22 | 827 | 845 | 827 | 845 | 4,000 | 422.50 |
| 2007-03-20 | 826 | 826 | 826 | 826 | 2,000 | 413 |
| 2007-03-19 | 825 | 825 | 825 | 825 | 1,000 | 412.50 |
| 2007-03-16 | 825 | 825 | 825 | 825 | 1,000 | 412.50 |
| 2007-03-15 | 837 | 837 | 837 | 837 | 1,000 | 418.50 |
| 2007-03-14 | 790 | 810 | 790 | 800 | 4,000 | 400 |
| 2007-03-13 | 825 | 825 | 825 | 825 | 1,000 | 412.50 |
| 2007-03-12 | 840 | 840 | 830 | 830 | 2,000 | 415 |
| 2007-03-09 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 2007-03-08 | 835 | 835 | 834 | 834 | 2,000 | 417 |
| 2007-03-07 | 826 | 826 | 826 | 826 | 2,000 | 413 |
| 2007-03-06 | 815 | 815 | 815 | 815 | 1,000 | 407.50 |
| 2007-03-05 | 825 | 825 | 825 | 825 | 3,000 | 412.50 |
| 2007-03-02 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 2007-03-01 | 825 | 830 | 820 | 825 | 4,000 | 412.50 |
| 2007-02-28 | 825 | 825 | 825 | 825 | 2,000 | 412.50 |
| 2007-02-27 | 831 | 840 | 830 | 840 | 4,000 | 420 |
| 2007-02-26 | 821 | 830 | 820 | 830 | 3,000 | 415 |
| 2007-02-23 | 812 | 812 | 812 | 812 | 1,000 | 406 |
| 2007-02-22 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 2007-02-21 | 811 | 811 | 811 | 811 | 2,000 | 405.50 |
| 2007-02-16 | 817 | 820 | 802 | 802 | 7,000 | 401 |
| 2007-02-08 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2007-02-07 | 812 | 812 | 801 | 801 | 2,000 | 400.50 |
| 2007-02-06 | 812 | 812 | 801 | 801 | 5,000 | 400.50 |
| 2007-02-01 | 825 | 825 | 825 | 825 | 1,000 | 412.50 |
| 2007-01-31 | 848 | 848 | 848 | 848 | 1,000 | 424 |
| 2007-01-29 | 875 | 875 | 875 | 875 | 1,000 | 437.50 |
| 2007-01-25 | 829 | 835 | 829 | 835 | 2,000 | 417.50 |
| 2007-01-24 | 822 | 822 | 822 | 822 | 1,000 | 411 |
| 2007-01-22 | 818 | 818 | 818 | 818 | 2,000 | 409 |
| 2007-01-19 | 795 | 799 | 789 | 789 | 4,000 | 394.50 |
| 2007-01-18 | 801 | 801 | 797 | 797 | 5,000 | 398.50 |
| 2007-01-15 | 785 | 785 | 780 | 780 | 3,000 | 390 |
| 2007-01-12 | 800 | 801 | 790 | 790 | 7,000 | 395 |
| 2007-01-11 | 799 | 799 | 799 | 799 | 1,000 | 399.50 |
| 2007-01-10 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 2007-01-09 | 760 | 780 | 760 | 780 | 3,000 | 390 |
| 2007-01-05 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 2007-01-04 | 780 | 780 | 780 | 780 | 1,000 | 390 |
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
