9995 (株)グローセル の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 288 | 289 | 282 | 288 | 11,300 | 288 |
2012-12-27 | 287 | 288 | 285 | 287 | 17,800 | 287 |
2012-12-26 | 280 | 287 | 280 | 287 | 9,100 | 287 |
2012-12-25 | 275 | 280 | 275 | 279 | 10,800 | 279 |
2012-12-21 | 273 | 274 | 272 | 274 | 10,200 | 274 |
2012-12-20 | 272 | 273 | 271 | 272 | 6,400 | 272 |
2012-12-19 | 272 | 273 | 269 | 270 | 6,500 | 270 |
2012-12-18 | 273 | 274 | 269 | 269 | 9,800 | 269 |
2012-12-17 | 274 | 275 | 270 | 272 | 15,200 | 272 |
2012-12-14 | 285 | 285 | 272 | 272 | 41,800 | 272 |
2012-12-13 | 270 | 270 | 266 | 267 | 16,800 | 267 |
2012-12-12 | 266 | 270 | 266 | 270 | 12,300 | 270 |
2012-12-11 | 268 | 270 | 265 | 269 | 26,200 | 269 |
2012-12-10 | 262 | 268 | 262 | 268 | 19,500 | 268 |
2012-12-07 | 262 | 265 | 262 | 262 | 11,600 | 262 |
2012-12-06 | 263 | 265 | 257 | 260 | 20,000 | 260 |
2012-12-05 | 260 | 262 | 259 | 262 | 6,100 | 262 |
2012-12-04 | 260 | 260 | 257 | 257 | 8,400 | 257 |
2012-12-03 | 257 | 260 | 257 | 258 | 6,200 | 258 |
2012-11-30 | 263 | 264 | 252 | 257 | 35,600 | 257 |
2012-11-29 | 261 | 264 | 261 | 263 | 2,000 | 263 |
2012-11-28 | 260 | 263 | 260 | 261 | 3,000 | 261 |
2012-11-27 | 265 | 265 | 256 | 260 | 18,500 | 260 |
2012-11-26 | 260 | 265 | 258 | 265 | 18,700 | 265 |
2012-11-22 | 259 | 259 | 256 | 259 | 10,200 | 259 |
2012-11-21 | 259 | 259 | 256 | 258 | 5,900 | 258 |
2012-11-20 | 259 | 260 | 256 | 259 | 2,300 | 259 |
2012-11-19 | 258 | 258 | 255 | 255 | 9,500 | 255 |
2012-11-16 | 258 | 258 | 253 | 255 | 4,200 | 255 |
2012-11-15 | 256 | 257 | 253 | 253 | 3,000 | 253 |
2012-11-14 | 252 | 255 | 252 | 253 | 1,500 | 253 |
2012-11-13 | 253 | 254 | 250 | 250 | 2,900 | 250 |
2012-11-12 | 257 | 257 | 250 | 253 | 5,900 | 253 |
2012-11-09 | 257 | 257 | 250 | 250 | 8,800 | 250 |
2012-11-08 | 256 | 258 | 255 | 257 | 2,300 | 257 |
2012-11-07 | 259 | 259 | 255 | 255 | 5,200 | 255 |
2012-11-06 | 258 | 258 | 257 | 257 | 3,100 | 257 |
2012-11-05 | 259 | 259 | 257 | 258 | 3,900 | 258 |
2012-11-02 | 258 | 259 | 256 | 259 | 3,900 | 259 |
2012-11-01 | 257 | 258 | 255 | 256 | 1,900 | 256 |
2012-10-31 | 256 | 257 | 254 | 256 | 2,800 | 256 |
2012-10-30 | 256 | 256 | 254 | 254 | 2,400 | 254 |
2012-10-29 | 259 | 259 | 254 | 255 | 15,300 | 255 |
2012-10-26 | 251 | 254 | 251 | 254 | 6,300 | 254 |
2012-10-25 | 250 | 251 | 245 | 251 | 9,500 | 251 |
2012-10-24 | 247 | 249 | 246 | 247 | 9,900 | 247 |
2012-10-23 | 245 | 248 | 245 | 246 | 5,900 | 246 |
2012-10-22 | 244 | 245 | 243 | 245 | 7,700 | 245 |
2012-10-19 | 246 | 246 | 244 | 244 | 9,000 | 244 |
2012-10-18 | 245 | 247 | 244 | 246 | 3,800 | 246 |
2012-10-17 | 245 | 246 | 242 | 243 | 6,600 | 243 |
2012-10-16 | 245 | 245 | 243 | 243 | 4,800 | 243 |
2012-10-15 | 244 | 245 | 242 | 245 | 6,200 | 245 |
2012-10-12 | 244 | 244 | 242 | 244 | 5,100 | 244 |
2012-10-11 | 242 | 244 | 241 | 244 | 4,200 | 244 |
2012-10-10 | 245 | 245 | 241 | 242 | 8,800 | 242 |
2012-10-09 | 248 | 249 | 245 | 245 | 6,300 | 245 |
2012-10-05 | 248 | 248 | 246 | 248 | 2,400 | 248 |
2012-10-04 | 249 | 249 | 247 | 248 | 3,200 | 248 |
2012-10-03 | 247 | 248 | 246 | 246 | 3,700 | 246 |
2012-10-02 | 252 | 252 | 247 | 247 | 6,500 | 247 |
2012-10-01 | 254 | 254 | 249 | 249 | 4,100 | 249 |
2012-09-28 | 255 | 255 | 248 | 250 | 6,100 | 250 |
2012-09-27 | 260 | 260 | 252 | 254 | 12,200 | 254 |
2012-09-26 | 251 | 256 | 251 | 256 | 9,000 | 256 |
2012-09-25 | 251 | 252 | 248 | 249 | 6,100 | 249 |
2012-09-24 | 259 | 260 | 249 | 252 | 19,000 | 252 |
2012-09-21 | 251 | 251 | 247 | 248 | 2,900 | 248 |
2012-09-20 | 247 | 251 | 247 | 247 | 2,600 | 247 |
2012-09-19 | 250 | 252 | 248 | 248 | 6,400 | 248 |
2012-09-18 | 251 | 252 | 249 | 250 | 2,700 | 250 |
2012-09-14 | 249 | 250 | 244 | 250 | 3,600 | 250 |
2012-09-13 | 246 | 251 | 242 | 242 | 2,400 | 242 |
2012-09-12 | 246 | 250 | 245 | 250 | 1,700 | 250 |
2012-09-11 | 243 | 246 | 241 | 246 | 2,600 | 246 |
2012-09-10 | 245 | 246 | 241 | 243 | 5,000 | 243 |
2012-09-07 | 245 | 247 | 244 | 245 | 1,400 | 245 |
2012-09-06 | 242 | 244 | 241 | 244 | 1,000 | 244 |
2012-09-05 | 250 | 250 | 239 | 241 | 11,000 | 241 |
2012-09-04 | 251 | 251 | 247 | 247 | 2,300 | 247 |
2012-09-03 | 249 | 250 | 248 | 250 | 1,800 | 250 |
2012-08-31 | 251 | 251 | 240 | 249 | 12,200 | 249 |
2012-08-30 | 257 | 257 | 248 | 248 | 11,500 | 248 |
2012-08-29 | 260 | 269 | 252 | 256 | 15,000 | 256 |
2012-08-28 | 257 | 257 | 255 | 255 | 1,500 | 255 |
2012-08-27 | 256 | 257 | 254 | 257 | 12,100 | 257 |
2012-08-24 | 252 | 255 | 250 | 255 | 7,100 | 255 |
2012-08-23 | 255 | 256 | 250 | 251 | 6,900 | 251 |
2012-08-22 | 257 | 257 | 250 | 254 | 9,400 | 254 |
2012-08-21 | 258 | 258 | 250 | 257 | 6,100 | 257 |
2012-08-20 | 255 | 258 | 255 | 256 | 1,600 | 256 |
2012-08-17 | 258 | 260 | 250 | 254 | 7,800 | 254 |
2012-08-16 | 257 | 257 | 255 | 257 | 3,300 | 257 |
2012-08-15 | 257 | 257 | 255 | 257 | 1,600 | 257 |
2012-08-14 | 257 | 257 | 256 | 257 | 1,200 | 257 |
2012-08-13 | 256 | 257 | 255 | 256 | 1,400 | 256 |
2012-08-10 | 252 | 254 | 252 | 254 | 1,200 | 254 |
2012-08-09 | 253 | 254 | 250 | 253 | 1,000 | 253 |
2012-08-08 | 256 | 257 | 241 | 252 | 5,800 | 252 |
2012-08-07 | 257 | 257 | 249 | 257 | 7,000 | 257 |
2012-08-06 | 256 | 258 | 254 | 256 | 1,300 | 256 |
2012-08-03 | 256 | 258 | 256 | 256 | 1,000 | 256 |
2012-08-02 | 259 | 259 | 257 | 257 | 700 | 257 |
2012-08-01 | 260 | 260 | 254 | 255 | 2,300 | 255 |
2012-07-31 | 257 | 261 | 256 | 261 | 1,100 | 261 |
2012-07-30 | 260 | 260 | 257 | 257 | 1,000 | 257 |
2012-07-27 | 263 | 263 | 257 | 258 | 11,600 | 258 |
2012-07-26 | 253 | 260 | 253 | 260 | 7,400 | 260 |
2012-07-25 | 250 | 256 | 247 | 252 | 3,700 | 252 |
2012-07-24 | 253 | 253 | 245 | 248 | 6,700 | 248 |
2012-07-23 | 257 | 257 | 252 | 252 | 4,600 | 252 |
2012-07-20 | 256 | 258 | 256 | 257 | 500 | 257 |
2012-07-19 | 259 | 259 | 256 | 256 | 1,900 | 256 |
2012-07-18 | 260 | 260 | 257 | 258 | 1,700 | 258 |
2012-07-17 | 260 | 261 | 257 | 257 | 2,200 | 257 |
2012-07-13 | 258 | 258 | 257 | 258 | 800 | 258 |
2012-07-12 | 259 | 260 | 258 | 258 | 1,200 | 258 |
2012-07-11 | 259 | 260 | 258 | 260 | 2,100 | 260 |
2012-07-10 | 261 | 262 | 259 | 260 | 3,900 | 260 |
2012-07-09 | 258 | 262 | 258 | 260 | 4,900 | 260 |
2012-07-06 | 262 | 262 | 258 | 261 | 4,100 | 261 |
2012-07-05 | 260 | 263 | 259 | 259 | 2,100 | 259 |
2012-07-04 | 259 | 260 | 259 | 260 | 3,900 | 260 |
2012-07-03 | 263 | 263 | 259 | 260 | 9,000 | 260 |
2012-07-02 | 262 | 266 | 260 | 263 | 4,600 | 263 |
2012-06-29 | 256 | 262 | 256 | 260 | 7,800 | 260 |
2012-06-28 | 262 | 267 | 260 | 260 | 8,900 | 260 |
2012-06-27 | 292 | 292 | 263 | 265 | 28,900 | 265 |
2012-06-26 | 256 | 260 | 253 | 260 | 5,800 | 260 |
2012-06-25 | 256 | 258 | 253 | 253 | 7,800 | 253 |
2012-06-22 | 253 | 256 | 253 | 256 | 1,900 | 256 |
2012-06-21 | 256 | 256 | 251 | 252 | 6,900 | 252 |
2012-06-20 | 253 | 257 | 253 | 257 | 1,300 | 257 |
2012-06-19 | 259 | 259 | 248 | 253 | 3,400 | 253 |
2012-06-18 | 260 | 260 | 255 | 259 | 1,400 | 259 |
2012-06-15 | 254 | 259 | 253 | 259 | 1,800 | 259 |
2012-06-14 | 265 | 265 | 245 | 258 | 5,200 | 258 |
2012-06-13 | 255 | 267 | 251 | 266 | 5,200 | 266 |
2012-06-12 | 280 | 280 | 250 | 262 | 35,500 | 262 |
2012-06-11 | 246 | 248 | 245 | 248 | 6,900 | 248 |
2012-06-08 | 244 | 246 | 241 | 246 | 5,500 | 246 |
2012-06-07 | 244 | 244 | 242 | 243 | 1,800 | 243 |
2012-06-06 | 238 | 242 | 238 | 240 | 1,700 | 240 |
2012-06-05 | 231 | 239 | 231 | 238 | 4,100 | 238 |
2012-06-04 | 236 | 238 | 233 | 234 | 3,800 | 234 |
2012-06-01 | 243 | 243 | 237 | 238 | 4,400 | 238 |
2012-05-31 | 240 | 243 | 238 | 243 | 1,800 | 243 |
2012-05-30 | 239 | 244 | 238 | 244 | 5,500 | 244 |
2012-05-29 | 250 | 250 | 236 | 237 | 21,900 | 237 |
2012-05-28 | 265 | 265 | 244 | 244 | 22,600 | 244 |
2012-05-25 | 248 | 255 | 248 | 255 | 5,900 | 255 |
2012-05-24 | 252 | 253 | 248 | 248 | 4,600 | 248 |
2012-05-23 | 255 | 257 | 251 | 252 | 3,800 | 252 |
2012-05-22 | 253 | 256 | 249 | 254 | 3,600 | 254 |
2012-05-21 | 248 | 250 | 247 | 250 | 3,500 | 250 |
2012-05-18 | 250 | 251 | 248 | 249 | 5,100 | 249 |
2012-05-17 | 250 | 253 | 249 | 252 | 4,200 | 252 |
2012-05-16 | 250 | 255 | 250 | 250 | 2,400 | 250 |
2012-05-15 | 255 | 256 | 249 | 254 | 11,200 | 254 |
2012-05-14 | 261 | 261 | 255 | 255 | 4,700 | 255 |
2012-05-11 | 263 | 263 | 258 | 258 | 5,200 | 258 |
2012-05-10 | 260 | 262 | 260 | 261 | 2,700 | 261 |
2012-05-09 | 263 | 265 | 261 | 264 | 5,700 | 264 |
2012-05-08 | 264 | 264 | 260 | 263 | 4,600 | 263 |
2012-05-07 | 268 | 268 | 262 | 262 | 2,800 | 262 |
2012-05-02 | 269 | 269 | 267 | 268 | 1,500 | 268 |
2012-05-01 | 267 | 267 | 264 | 265 | 3,500 | 265 |
2012-04-27 | 270 | 270 | 265 | 267 | 11,700 | 267 |
2012-04-26 | 265 | 268 | 260 | 268 | 17,000 | 268 |
2012-04-25 | 268 | 268 | 265 | 268 | 2,300 | 268 |
2012-04-24 | 267 | 267 | 263 | 264 | 2,300 | 264 |
2012-04-23 | 268 | 268 | 262 | 267 | 4,200 | 267 |
2012-04-20 | 265 | 266 | 258 | 260 | 5,900 | 260 |
2012-04-19 | 267 | 267 | 263 | 264 | 2,300 | 264 |
2012-04-18 | 266 | 269 | 264 | 264 | 1,500 | 264 |
2012-04-17 | 270 | 270 | 264 | 264 | 1,200 | 264 |
2012-04-16 | 264 | 268 | 263 | 266 | 4,600 | 266 |
2012-04-13 | 265 | 265 | 263 | 263 | 1,500 | 263 |
2012-04-12 | 257 | 263 | 257 | 263 | 3,900 | 263 |
2012-04-11 | 258 | 260 | 257 | 257 | 6,500 | 257 |
2012-04-10 | 258 | 261 | 258 | 260 | 2,700 | 260 |
2012-04-09 | 262 | 263 | 256 | 262 | 7,900 | 262 |
2012-04-06 | 262 | 264 | 259 | 262 | 4,100 | 262 |
2012-04-05 | 262 | 263 | 260 | 262 | 8,000 | 262 |
2012-04-04 | 269 | 270 | 264 | 264 | 10,900 | 264 |
2012-04-03 | 270 | 271 | 267 | 268 | 5,300 | 268 |
2012-04-02 | 269 | 271 | 268 | 269 | 9,300 | 269 |
2012-03-30 | 273 | 273 | 268 | 268 | 7,900 | 268 |
2012-03-29 | 275 | 277 | 273 | 273 | 9,700 | 273 |
2012-03-28 | 264 | 280 | 263 | 275 | 38,000 | 275 |
2012-03-27 | 296 | 298 | 294 | 298 | 50,600 | 298 |
2012-03-26 | 295 | 296 | 295 | 296 | 21,500 | 296 |
2012-03-23 | 295 | 295 | 294 | 295 | 20,700 | 295 |
2012-03-22 | 294 | 295 | 294 | 295 | 9,800 | 295 |
2012-03-21 | 296 | 296 | 292 | 295 | 30,500 | 295 |
2012-03-19 | 296 | 297 | 295 | 297 | 17,000 | 297 |
2012-03-16 | 296 | 296 | 294 | 295 | 9,900 | 295 |
2012-03-15 | 296 | 296 | 295 | 296 | 7,100 | 296 |
2012-03-14 | 296 | 296 | 294 | 296 | 11,400 | 296 |
2012-03-13 | 296 | 297 | 295 | 296 | 14,800 | 296 |
2012-03-12 | 296 | 296 | 294 | 296 | 15,500 | 296 |
2012-03-09 | 294 | 296 | 293 | 296 | 12,100 | 296 |
2012-03-08 | 294 | 294 | 292 | 293 | 7,300 | 293 |
2012-03-07 | 293 | 294 | 290 | 294 | 10,700 | 294 |
2012-03-06 | 292 | 294 | 290 | 294 | 8,000 | 294 |
2012-03-05 | 293 | 294 | 290 | 292 | 11,000 | 292 |
2012-03-02 | 290 | 290 | 284 | 287 | 13,900 | 287 |
2012-03-01 | 288 | 290 | 286 | 289 | 12,800 | 289 |
2012-02-29 | 286 | 290 | 285 | 288 | 15,500 | 288 |
2012-02-28 | 280 | 286 | 280 | 286 | 10,800 | 286 |
2012-02-27 | 281 | 287 | 281 | 286 | 26,100 | 286 |
2012-02-24 | 278 | 279 | 277 | 279 | 13,600 | 279 |
2012-02-23 | 277 | 278 | 276 | 278 | 11,500 | 278 |
2012-02-22 | 275 | 278 | 275 | 277 | 2,500 | 277 |
2012-02-21 | 278 | 279 | 272 | 273 | 18,600 | 273 |
2012-02-20 | 277 | 278 | 277 | 278 | 5,300 | 278 |
2012-02-17 | 278 | 278 | 276 | 276 | 6,800 | 276 |
2012-02-16 | 276 | 278 | 276 | 278 | 5,000 | 278 |
2012-02-15 | 275 | 277 | 274 | 276 | 9,100 | 276 |
2012-02-14 | 275 | 275 | 274 | 275 | 7,200 | 275 |
2012-02-13 | 273 | 275 | 273 | 274 | 11,500 | 274 |
2012-02-10 | 273 | 273 | 272 | 273 | 9,900 | 273 |
2012-02-09 | 272 | 273 | 270 | 271 | 8,900 | 271 |
2012-02-08 | 270 | 273 | 267 | 270 | 19,500 | 270 |
2012-02-07 | 267 | 269 | 267 | 269 | 4,400 | 269 |
2012-02-06 | 268 | 269 | 266 | 268 | 8,900 | 268 |
2012-02-03 | 267 | 267 | 265 | 266 | 4,100 | 266 |
2012-02-02 | 263 | 269 | 263 | 267 | 14,900 | 267 |
2012-02-01 | 261 | 265 | 261 | 263 | 9,400 | 263 |
2012-01-31 | 263 | 264 | 261 | 261 | 9,600 | 261 |
2012-01-30 | 266 | 266 | 262 | 262 | 16,000 | 262 |
2012-01-27 | 267 | 268 | 264 | 264 | 16,900 | 264 |
2012-01-26 | 263 | 267 | 262 | 267 | 14,100 | 267 |
2012-01-25 | 259 | 264 | 259 | 262 | 19,400 | 262 |
2012-01-24 | 256 | 259 | 256 | 258 | 15,000 | 258 |
2012-01-23 | 255 | 256 | 255 | 256 | 12,400 | 256 |
2012-01-20 | 254 | 254 | 252 | 254 | 6,500 | 254 |
2012-01-19 | 254 | 254 | 253 | 253 | 4,000 | 253 |
2012-01-18 | 254 | 255 | 253 | 254 | 9,900 | 254 |
2012-01-17 | 256 | 256 | 254 | 254 | 4,500 | 254 |
2012-01-16 | 254 | 255 | 254 | 255 | 8,500 | 255 |
2012-01-13 | 253 | 254 | 252 | 253 | 2,300 | 253 |
2012-01-12 | 254 | 254 | 250 | 252 | 23,200 | 252 |
2012-01-11 | 253 | 254 | 252 | 253 | 7,200 | 253 |
2012-01-10 | 253 | 254 | 252 | 253 | 9,100 | 253 |
2012-01-06 | 253 | 253 | 252 | 253 | 8,700 | 253 |
2012-01-05 | 253 | 254 | 252 | 253 | 6,500 | 253 |
2012-01-04 | 253 | 253 | 252 | 253 | 7,000 | 253 |
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