1. HOME >
  2. 株価時系列 >
  3. 9995 >
  4. 2011年

9995 (株)グローセル の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302522522492529,900252
2011-12-292532532512518,600251
2011-12-282532532512538,300253
2011-12-2725425425225213,900252
2011-12-2625225325025314,300253
2011-12-2225225224824815,200248
2011-12-212532532512517,300251
2011-12-202532542522535,400253
2011-12-192542542522547,600254
2011-12-1625325425225310,700253
2011-12-1525425425225228,000252
2011-12-142652652622622,300262
2011-12-132622652622635,400263
2011-12-1227527526126237,400262
2011-12-0925525525025418,100254
2011-12-082562562532535,200253
2011-12-072582582522547,500254
2011-12-0625925925625910,700259
2011-12-0526226425926011,200260
2011-12-022642642602604,600260
2011-12-012612642612612,100261
2011-11-302642642592591,200259
2011-11-29266266259263600263
2011-11-2826826825926510,700265
2011-11-252572602572606,000260
2011-11-242582582542541,700254
2011-11-222582582572582,000258
2011-11-21260260259259400259
2011-11-182582582542548,000254
2011-11-172592592562581,100258
2011-11-162592592572581,400258
2011-11-152592592572581,000258
2011-11-142612612542563,000256
2011-11-11254255254255500255
2011-11-102542542502543,000254
2011-11-092592592522544,200254
2011-11-082622652562596,600259
2011-11-072622622602622,500262
2011-11-042602612592603,300260
2011-11-022612612502615,900261
2011-11-012572592562562,800256
2011-10-312642642602601,700260
2011-10-282632672552644,300264
2011-10-2726926925226319,300263
2011-10-2626926925326513,800265
2011-10-252642642612647,700264
2011-10-242682692642692,900269
2011-10-212632642602642,400264
2011-10-202622632562627,100262
2011-10-192622622552574,600257
2011-10-182602602582592,800259
2011-10-172582592542594,400259
2011-10-1425025625025514,300255
2011-10-1326326525025414,400254
2011-10-122612642602621,300262
2011-10-112622622582617,700261
2011-10-072602642522648,400264
2011-10-062642642572581,200258
2011-10-052582602532564,700256
2011-10-0427327325325719,600257
2011-10-0328028026526715,100267
2011-09-3028028126227044,100270
2011-09-292402542402549,600254
2011-09-282502502402422,200242
2011-09-2725525525525511,200255
2011-09-262482482402476,500247
2011-09-22242248242248500248
2011-09-21253253253253300253
2011-09-20242242242242200242
2011-09-162422482372484,500248
2011-09-15242242242242500242
2011-09-14252252242242200242
2011-09-132422432422431,200243
2011-09-122402412362412,500241
2011-09-092522522452501,400250
2011-09-08250250250250500250
2011-09-07247248240248500248
2011-09-062462472412435,300243
2011-09-052502602462505,400250
2011-09-022552602502554,500255
2011-09-01245245242242800242
2011-08-31239247239245900245
2011-08-302402522402521,700252
2011-08-2926326325025011,900250
2011-08-262402522392522,900252
2011-08-252372402372401,300240
2011-08-24236236236236600236
2011-08-23231231231231100231
2011-08-222302352302352,000235
2011-08-192302302292293,600229
2011-08-182432432322321,100232
2011-08-17239239238238400238
2011-08-162442442312431,600243
2011-08-152432442432441,700244
2011-08-12240245240245600245
2011-08-11230230230230200230
2011-08-102292312292304,700230
2011-08-092292292152257,900225
2011-08-082372372322323,700232
2011-08-0524124123723815,900238
2011-08-042492492412411,300241
2011-08-032402502402504,200250
2011-08-022502502402408,100240
2011-08-012422502402507,100250
2011-07-292472492452497,600249
2011-07-282462512452475,800247
2011-07-2726526525025216,100252
2011-07-262522532502528,000252
2011-07-2525926125125313,300253
2011-07-2225625925325613,500256
2011-07-212582582552555,700255
2011-07-2026126225725912,100259
2011-07-192602692602617,700261
2011-07-152572592572583,900258
2011-07-142602612572598,300259
2011-07-1325326225325714,900257
2011-07-122592632592634,200263
2011-07-1126226225726212,300262
2011-07-0827027025726610,400266
2011-07-072592612592595,500259
2011-07-062602632542636,300263
2011-07-052592702562609,800260
2011-07-0426626725925931,300259
2011-07-0125527825526020,500260
2011-06-3026026225325323,000253
2011-06-2926526526026024,000260
2011-06-282682682602659,000265
2011-06-2725526025325327,000253
2011-06-2425125325125116,000251
2011-06-2325525625325517,000255
2011-06-222572602552606,000260
2011-06-212482552482554,000255
2011-06-202462462452467,000246
2011-06-172502502462468,000246
2011-06-1623924523924513,000245
2011-06-1523823823523810,000238
2011-06-1423623723123718,000237
2011-06-1323523623423528,000235
2011-06-1023523923323513,000235
2011-06-092332352332355,000235
2011-06-082302332302332,000233
2011-06-072352352302306,000230
2011-06-062352352352352,000235
2011-06-032362362362361,000236
2011-06-022332362332363,000236
2011-06-012352352352358,000235
2011-05-3123323823323517,000235
2011-05-302372372372373,000237
2011-05-272352352342348,000234
2011-05-262352352342358,000235
2011-05-252342342322329,000232
2011-05-242362362352366,000236
2011-05-2324024023623611,000236
2011-05-2024524523724013,000240
2011-05-192372442372442,000244
2011-05-1824124123323515,000235
2011-05-172402402402403,000240
2011-05-1623924023324033,000240
2011-05-1322723522723019,000230
2011-05-122302302302304,000230
2011-05-102282352282352,000235
2011-05-092272352252355,000235
2011-05-062302302252258,000225
2011-05-022302382302334,000233
2011-04-282392402322325,000232
2011-04-272412412382389,000238
2011-04-262452452412414,000241
2011-04-252312462312463,000246
2011-04-222402442402442,000244
2011-04-212432432432431,000243
2011-04-202352352352352,000235
2011-04-192272272272271,000227
2011-04-182302302262263,000226
2011-04-152472472382385,000238
2011-04-142312502312504,000250
2011-04-132122202122157,000215
2011-04-122232232202204,000220
2011-04-062422422212213,000221
2011-04-052332332262266,000226
2011-04-042332332332333,000233
2011-04-012352352352354,000235
2011-03-292432432432431,000243
2011-03-2826026024924911,000249
2011-03-2526726726026010,000260
2011-03-242602612602607,000260
2011-03-232582602582607,000260
2011-03-2224025324025013,000250
2011-03-1825025022522512,000225
2011-03-1720623020623014,000230
2011-03-1619223619221418,000214
2011-03-1522522518718723,000187
2011-03-1423225123025133,000251
2011-03-112782872782809,000280
2011-03-102972972902905,000290
2011-03-092992992902906,000290
2011-03-083003002922936,000293
2011-03-0729130229130211,000302
2011-03-042982982902905,000290
2011-03-032952952922946,000294
2011-03-022902902902901,000290
2011-03-012882942882942,000294
2011-02-2829229228028010,000280
2011-02-252842892842897,000289
2011-02-2428428728028011,000280
2011-02-232832872832875,000287
2011-02-222962962902905,000290
2011-02-213013023003008,000300
2011-02-183023023003028,000302
2011-02-173013033013028,000302
2011-02-1630330429830415,000304
2011-02-152983032983032,000303
2011-02-142953002953004,000300
2011-02-102952952952952,000295
2011-02-0929230029229934,000299
2011-02-0829329328729111,000291
2011-02-0728929528929013,000290
2011-02-042902932902909,000290
2011-02-0228729528728713,000287
2011-02-0129529528128217,000282
2011-01-312932952852955,000295
2011-01-283003002982986,000298
2011-01-2730930930030213,000302
2011-01-262862932862936,000293
2011-01-2528429128428610,000286
2011-01-242842902842859,000285
2011-01-2129429428928911,000289
2011-01-203013012992994,000299
2011-01-1930530530130110,000301
2011-01-183043043003002,000300
2011-01-1728231028230223,000302
2011-01-142952952832837,000283
2011-01-1230030229529526,000295
2011-01-1129930229830023,000300
2011-01-0729429928629923,000299
2011-01-0627929527929042,000290
2011-01-0526127526127417,000274
2011-01-0426126126126116,000261

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