9995 (株)グローセル の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 383 | 387 | 381 | 387 | 38,200 | 387 |
2013-12-27 | 376 | 383 | 374 | 381 | 21,400 | 381 |
2013-12-26 | 375 | 376 | 368 | 376 | 20,500 | 376 |
2013-12-25 | 348 | 370 | 348 | 370 | 51,000 | 370 |
2013-12-24 | 362 | 367 | 360 | 363 | 37,300 | 363 |
2013-12-20 | 375 | 375 | 365 | 369 | 22,100 | 369 |
2013-12-19 | 377 | 378 | 374 | 376 | 7,600 | 376 |
2013-12-18 | 378 | 378 | 374 | 377 | 25,900 | 377 |
2013-12-17 | 372 | 378 | 372 | 376 | 18,100 | 376 |
2013-12-16 | 378 | 380 | 371 | 371 | 22,800 | 371 |
2013-12-13 | 384 | 385 | 378 | 381 | 24,400 | 381 |
2013-12-12 | 385 | 386 | 378 | 385 | 39,700 | 385 |
2013-12-11 | 375 | 380 | 375 | 380 | 26,100 | 380 |
2013-12-10 | 369 | 375 | 368 | 373 | 21,400 | 373 |
2013-12-09 | 365 | 368 | 364 | 368 | 16,700 | 368 |
2013-12-06 | 365 | 367 | 361 | 364 | 8,200 | 364 |
2013-12-05 | 364 | 367 | 363 | 365 | 8,200 | 365 |
2013-12-04 | 363 | 366 | 362 | 364 | 9,000 | 364 |
2013-12-03 | 366 | 371 | 363 | 364 | 16,800 | 364 |
2013-12-02 | 360 | 365 | 360 | 363 | 13,200 | 363 |
2013-11-29 | 363 | 365 | 357 | 363 | 19,200 | 363 |
2013-11-28 | 365 | 367 | 361 | 363 | 12,200 | 363 |
2013-11-27 | 360 | 375 | 360 | 367 | 41,600 | 367 |
2013-11-26 | 356 | 359 | 354 | 359 | 20,000 | 359 |
2013-11-25 | 350 | 356 | 349 | 355 | 19,800 | 355 |
2013-11-22 | 347 | 348 | 346 | 347 | 5,200 | 347 |
2013-11-21 | 345 | 348 | 344 | 347 | 8,000 | 347 |
2013-11-20 | 345 | 345 | 342 | 345 | 8,700 | 345 |
2013-11-19 | 344 | 345 | 343 | 345 | 6,100 | 345 |
2013-11-18 | 345 | 345 | 343 | 344 | 6,800 | 344 |
2013-11-15 | 347 | 347 | 342 | 345 | 7,300 | 345 |
2013-11-14 | 342 | 345 | 339 | 345 | 5,500 | 345 |
2013-11-13 | 341 | 345 | 341 | 341 | 6,600 | 341 |
2013-11-12 | 343 | 347 | 341 | 341 | 5,900 | 341 |
2013-11-11 | 342 | 342 | 338 | 340 | 7,500 | 340 |
2013-11-08 | 342 | 343 | 340 | 340 | 7,400 | 340 |
2013-11-07 | 344 | 345 | 342 | 342 | 2,500 | 342 |
2013-11-06 | 343 | 345 | 342 | 345 | 3,500 | 345 |
2013-11-05 | 350 | 350 | 344 | 344 | 4,500 | 344 |
2013-11-01 | 341 | 343 | 340 | 341 | 7,200 | 341 |
2013-10-31 | 352 | 353 | 340 | 340 | 26,300 | 340 |
2013-10-30 | 350 | 351 | 345 | 350 | 13,000 | 350 |
2013-10-29 | 345 | 350 | 345 | 350 | 9,900 | 350 |
2013-10-28 | 351 | 351 | 346 | 346 | 23,300 | 346 |
2013-10-25 | 340 | 344 | 340 | 343 | 7,600 | 343 |
2013-10-24 | 340 | 343 | 338 | 343 | 21,700 | 343 |
2013-10-23 | 340 | 341 | 335 | 337 | 18,200 | 337 |
2013-10-22 | 338 | 340 | 338 | 339 | 5,700 | 339 |
2013-10-21 | 339 | 343 | 336 | 338 | 16,000 | 338 |
2013-10-18 | 338 | 338 | 335 | 337 | 5,700 | 337 |
2013-10-17 | 338 | 338 | 335 | 336 | 11,700 | 336 |
2013-10-16 | 343 | 343 | 332 | 334 | 41,600 | 334 |
2013-10-15 | 328 | 379 | 326 | 341 | 133,000 | 341 |
2013-10-11 | 327 | 328 | 324 | 327 | 6,000 | 327 |
2013-10-10 | 324 | 327 | 323 | 326 | 3,700 | 326 |
2013-10-09 | 320 | 324 | 318 | 324 | 2,500 | 324 |
2013-10-08 | 318 | 323 | 318 | 323 | 3,900 | 323 |
2013-10-07 | 325 | 325 | 318 | 318 | 6,300 | 318 |
2013-10-04 | 320 | 323 | 319 | 320 | 8,200 | 320 |
2013-10-03 | 325 | 325 | 321 | 323 | 3,600 | 323 |
2013-10-02 | 330 | 330 | 323 | 325 | 6,500 | 325 |
2013-10-01 | 329 | 331 | 328 | 330 | 3,600 | 330 |
2013-09-30 | 332 | 332 | 326 | 330 | 8,200 | 330 |
2013-09-27 | 333 | 333 | 330 | 332 | 10,600 | 332 |
2013-09-26 | 327 | 330 | 322 | 330 | 9,000 | 330 |
2013-09-25 | 329 | 329 | 326 | 327 | 4,900 | 327 |
2013-09-24 | 330 | 330 | 327 | 327 | 5,000 | 327 |
2013-09-20 | 323 | 328 | 321 | 326 | 8,000 | 326 |
2013-09-19 | 320 | 321 | 319 | 321 | 4,200 | 321 |
2013-09-18 | 319 | 320 | 318 | 319 | 7,300 | 319 |
2013-09-17 | 319 | 319 | 316 | 319 | 5,200 | 319 |
2013-09-13 | 318 | 319 | 316 | 318 | 5,200 | 318 |
2013-09-12 | 317 | 318 | 316 | 318 | 1,800 | 318 |
2013-09-11 | 318 | 318 | 316 | 316 | 2,000 | 316 |
2013-09-10 | 316 | 317 | 316 | 317 | 4,500 | 317 |
2013-09-09 | 319 | 320 | 316 | 316 | 12,400 | 316 |
2013-09-06 | 319 | 319 | 317 | 317 | 1,500 | 317 |
2013-09-05 | 317 | 319 | 316 | 317 | 2,800 | 317 |
2013-09-04 | 318 | 318 | 316 | 317 | 3,000 | 317 |
2013-09-03 | 318 | 318 | 315 | 316 | 1,900 | 316 |
2013-09-02 | 317 | 319 | 315 | 315 | 4,800 | 315 |
2013-08-30 | 314 | 316 | 311 | 312 | 2,200 | 312 |
2013-08-29 | 314 | 316 | 313 | 315 | 2,300 | 315 |
2013-08-28 | 313 | 315 | 311 | 313 | 3,900 | 313 |
2013-08-27 | 319 | 319 | 313 | 313 | 15,000 | 313 |
2013-08-26 | 315 | 319 | 315 | 317 | 5,100 | 317 |
2013-08-23 | 318 | 318 | 315 | 317 | 4,500 | 317 |
2013-08-22 | 317 | 318 | 315 | 316 | 6,600 | 316 |
2013-08-21 | 318 | 319 | 318 | 318 | 2,300 | 318 |
2013-08-20 | 320 | 320 | 318 | 319 | 5,600 | 319 |
2013-08-19 | 319 | 320 | 318 | 319 | 2,800 | 319 |
2013-08-16 | 318 | 319 | 317 | 318 | 3,300 | 318 |
2013-08-15 | 317 | 318 | 316 | 317 | 2,500 | 317 |
2013-08-14 | 318 | 318 | 315 | 317 | 4,700 | 317 |
2013-08-13 | 317 | 317 | 315 | 316 | 4,000 | 316 |
2013-08-12 | 317 | 318 | 315 | 315 | 3,600 | 315 |
2013-08-09 | 317 | 317 | 315 | 317 | 2,800 | 317 |
2013-08-08 | 317 | 317 | 315 | 316 | 2,900 | 316 |
2013-08-07 | 317 | 317 | 314 | 315 | 1,500 | 315 |
2013-08-06 | 315 | 317 | 313 | 317 | 4,300 | 317 |
2013-08-05 | 316 | 316 | 311 | 315 | 7,800 | 315 |
2013-08-02 | 316 | 317 | 312 | 316 | 5,300 | 316 |
2013-08-01 | 315 | 317 | 313 | 315 | 2,900 | 315 |
2013-07-31 | 315 | 316 | 313 | 316 | 4,200 | 316 |
2013-07-30 | 314 | 317 | 313 | 315 | 5,300 | 315 |
2013-07-29 | 318 | 318 | 313 | 314 | 17,800 | 314 |
2013-07-26 | 317 | 317 | 315 | 316 | 12,200 | 316 |
2013-07-25 | 318 | 318 | 316 | 317 | 6,100 | 317 |
2013-07-24 | 318 | 318 | 315 | 317 | 7,500 | 317 |
2013-07-23 | 319 | 319 | 316 | 317 | 5,100 | 317 |
2013-07-22 | 319 | 319 | 317 | 318 | 6,300 | 318 |
2013-07-19 | 316 | 316 | 314 | 316 | 7,400 | 316 |
2013-07-18 | 318 | 318 | 315 | 315 | 10,300 | 315 |
2013-07-17 | 318 | 319 | 316 | 318 | 6,600 | 318 |
2013-07-16 | 315 | 319 | 313 | 318 | 5,100 | 318 |
2013-07-12 | 313 | 313 | 311 | 312 | 4,400 | 312 |
2013-07-11 | 312 | 313 | 310 | 312 | 6,900 | 312 |
2013-07-10 | 309 | 314 | 308 | 312 | 7,000 | 312 |
2013-07-09 | 313 | 313 | 308 | 308 | 10,900 | 308 |
2013-07-08 | 312 | 314 | 309 | 309 | 13,400 | 309 |
2013-07-05 | 310 | 310 | 308 | 309 | 6,300 | 309 |
2013-07-04 | 307 | 310 | 305 | 306 | 10,600 | 306 |
2013-07-03 | 309 | 310 | 306 | 307 | 18,500 | 307 |
2013-07-02 | 308 | 308 | 304 | 305 | 7,600 | 305 |
2013-07-01 | 302 | 304 | 300 | 303 | 10,400 | 303 |
2013-06-28 | 300 | 302 | 298 | 300 | 11,200 | 300 |
2013-06-27 | 304 | 304 | 298 | 300 | 26,800 | 300 |
2013-06-26 | 300 | 302 | 299 | 300 | 8,700 | 300 |
2013-06-25 | 299 | 299 | 297 | 297 | 12,300 | 297 |
2013-06-24 | 301 | 303 | 298 | 299 | 8,500 | 299 |
2013-06-21 | 298 | 301 | 298 | 300 | 5,800 | 300 |
2013-06-20 | 302 | 302 | 298 | 301 | 6,700 | 301 |
2013-06-19 | 303 | 305 | 300 | 300 | 11,000 | 300 |
2013-06-18 | 303 | 303 | 300 | 301 | 4,200 | 301 |
2013-06-17 | 305 | 305 | 300 | 300 | 5,900 | 300 |
2013-06-14 | 299 | 303 | 295 | 297 | 7,100 | 297 |
2013-06-13 | 302 | 302 | 298 | 299 | 3,200 | 299 |
2013-06-12 | 300 | 301 | 299 | 300 | 35,800 | 300 |
2013-06-11 | 303 | 310 | 299 | 310 | 24,500 | 310 |
2013-06-10 | 305 | 307 | 295 | 300 | 14,500 | 300 |
2013-06-07 | 285 | 291 | 283 | 290 | 13,300 | 290 |
2013-06-06 | 310 | 311 | 280 | 298 | 41,800 | 298 |
2013-06-05 | 310 | 315 | 310 | 311 | 4,900 | 311 |
2013-06-04 | 310 | 315 | 305 | 309 | 15,100 | 309 |
2013-06-03 | 313 | 313 | 308 | 310 | 7,100 | 310 |
2013-05-31 | 314 | 324 | 313 | 313 | 4,400 | 313 |
2013-05-30 | 328 | 328 | 310 | 313 | 17,700 | 313 |
2013-05-29 | 328 | 330 | 320 | 326 | 35,000 | 326 |
2013-05-28 | 316 | 320 | 316 | 320 | 7,600 | 320 |
2013-05-27 | 337 | 337 | 321 | 321 | 30,700 | 321 |
2013-05-24 | 334 | 339 | 323 | 333 | 21,900 | 333 |
2013-05-23 | 356 | 357 | 330 | 334 | 31,700 | 334 |
2013-05-22 | 356 | 360 | 355 | 357 | 11,100 | 357 |
2013-05-21 | 358 | 358 | 349 | 354 | 13,200 | 354 |
2013-05-20 | 347 | 360 | 345 | 355 | 31,100 | 355 |
2013-05-17 | 332 | 358 | 332 | 347 | 23,100 | 347 |
2013-05-16 | 344 | 351 | 329 | 336 | 39,100 | 336 |
2013-05-15 | 338 | 370 | 336 | 336 | 107,900 | 336 |
2013-05-14 | 333 | 338 | 332 | 335 | 21,700 | 335 |
2013-05-13 | 332 | 334 | 331 | 333 | 15,600 | 333 |
2013-05-10 | 335 | 336 | 330 | 330 | 16,300 | 330 |
2013-05-09 | 329 | 336 | 329 | 333 | 15,100 | 333 |
2013-05-08 | 326 | 330 | 321 | 329 | 18,500 | 329 |
2013-05-07 | 325 | 327 | 320 | 324 | 20,100 | 324 |
2013-05-02 | 324 | 324 | 321 | 323 | 3,600 | 323 |
2013-05-01 | 326 | 326 | 322 | 325 | 4,100 | 325 |
2013-04-30 | 322 | 326 | 319 | 325 | 15,700 | 325 |
2013-04-26 | 325 | 329 | 320 | 328 | 25,900 | 328 |
2013-04-25 | 325 | 329 | 318 | 329 | 40,300 | 329 |
2013-04-24 | 318 | 321 | 317 | 321 | 15,900 | 321 |
2013-04-23 | 315 | 318 | 313 | 318 | 14,500 | 318 |
2013-04-22 | 311 | 314 | 309 | 313 | 11,100 | 313 |
2013-04-19 | 310 | 312 | 307 | 309 | 9,800 | 309 |
2013-04-18 | 310 | 310 | 306 | 308 | 5,600 | 308 |
2013-04-17 | 309 | 311 | 306 | 310 | 8,400 | 310 |
2013-04-16 | 310 | 310 | 307 | 309 | 10,600 | 309 |
2013-04-15 | 309 | 312 | 308 | 310 | 7,600 | 310 |
2013-04-12 | 311 | 311 | 308 | 311 | 9,200 | 311 |
2013-04-11 | 312 | 312 | 309 | 310 | 8,300 | 310 |
2013-04-10 | 308 | 311 | 303 | 311 | 15,300 | 311 |
2013-04-09 | 308 | 314 | 307 | 308 | 14,900 | 308 |
2013-04-08 | 307 | 309 | 304 | 307 | 12,700 | 307 |
2013-04-05 | 306 | 308 | 305 | 307 | 12,800 | 307 |
2013-04-04 | 302 | 305 | 301 | 305 | 6,400 | 305 |
2013-04-03 | 306 | 306 | 300 | 303 | 9,400 | 303 |
2013-04-02 | 301 | 309 | 299 | 305 | 16,600 | 305 |
2013-04-01 | 306 | 308 | 300 | 300 | 19,100 | 300 |
2013-03-29 | 316 | 316 | 306 | 312 | 20,300 | 312 |
2013-03-28 | 321 | 321 | 316 | 316 | 19,800 | 316 |
2013-03-27 | 317 | 326 | 316 | 323 | 66,300 | 323 |
2013-03-26 | 346 | 350 | 344 | 350 | 34,100 | 350 |
2013-03-25 | 348 | 349 | 342 | 346 | 33,000 | 346 |
2013-03-22 | 348 | 350 | 344 | 348 | 21,700 | 348 |
2013-03-21 | 341 | 348 | 340 | 348 | 29,100 | 348 |
2013-03-19 | 340 | 341 | 339 | 340 | 12,900 | 340 |
2013-03-18 | 338 | 341 | 334 | 338 | 22,800 | 338 |
2013-03-15 | 339 | 339 | 335 | 336 | 12,400 | 336 |
2013-03-14 | 340 | 340 | 335 | 336 | 17,200 | 336 |
2013-03-13 | 342 | 342 | 338 | 340 | 12,100 | 340 |
2013-03-12 | 343 | 343 | 338 | 341 | 11,600 | 341 |
2013-03-11 | 339 | 342 | 335 | 340 | 24,400 | 340 |
2013-03-08 | 335 | 339 | 330 | 337 | 38,400 | 337 |
2013-03-07 | 331 | 335 | 330 | 334 | 15,800 | 334 |
2013-03-06 | 328 | 328 | 325 | 327 | 13,100 | 327 |
2013-03-05 | 325 | 329 | 324 | 328 | 19,400 | 328 |
2013-03-04 | 321 | 329 | 320 | 325 | 20,700 | 325 |
2013-03-01 | 310 | 318 | 307 | 317 | 18,600 | 317 |
2013-02-28 | 307 | 310 | 307 | 308 | 8,000 | 308 |
2013-02-27 | 306 | 310 | 303 | 305 | 29,800 | 305 |
2013-02-26 | 304 | 305 | 302 | 305 | 19,300 | 305 |
2013-02-25 | 304 | 305 | 303 | 304 | 16,200 | 304 |
2013-02-22 | 303 | 304 | 301 | 304 | 10,000 | 304 |
2013-02-21 | 303 | 303 | 301 | 303 | 4,200 | 303 |
2013-02-20 | 302 | 302 | 300 | 302 | 3,600 | 302 |
2013-02-19 | 301 | 301 | 299 | 299 | 4,900 | 299 |
2013-02-18 | 299 | 301 | 299 | 300 | 4,500 | 300 |
2013-02-15 | 301 | 302 | 298 | 298 | 19,000 | 298 |
2013-02-14 | 303 | 303 | 301 | 302 | 5,800 | 302 |
2013-02-13 | 305 | 305 | 301 | 303 | 5,400 | 303 |
2013-02-12 | 303 | 304 | 301 | 304 | 12,100 | 304 |
2013-02-08 | 305 | 305 | 302 | 302 | 8,300 | 302 |
2013-02-07 | 302 | 305 | 302 | 303 | 8,100 | 303 |
2013-02-06 | 303 | 303 | 301 | 301 | 10,000 | 301 |
2013-02-05 | 305 | 305 | 300 | 304 | 6,400 | 304 |
2013-02-04 | 303 | 304 | 300 | 304 | 12,700 | 304 |
2013-02-01 | 302 | 302 | 299 | 299 | 10,700 | 299 |
2013-01-31 | 301 | 302 | 300 | 302 | 8,700 | 302 |
2013-01-30 | 299 | 302 | 298 | 301 | 16,100 | 301 |
2013-01-29 | 301 | 301 | 295 | 296 | 16,100 | 296 |
2013-01-28 | 301 | 302 | 300 | 300 | 22,000 | 300 |
2013-01-25 | 298 | 300 | 297 | 300 | 6,900 | 300 |
2013-01-24 | 295 | 297 | 295 | 297 | 5,700 | 297 |
2013-01-23 | 295 | 297 | 295 | 295 | 3,000 | 295 |
2013-01-22 | 299 | 300 | 294 | 295 | 13,500 | 295 |
2013-01-21 | 300 | 300 | 296 | 299 | 11,300 | 299 |
2013-01-18 | 300 | 300 | 295 | 300 | 5,800 | 300 |
2013-01-17 | 299 | 300 | 290 | 297 | 12,100 | 297 |
2013-01-16 | 302 | 302 | 298 | 299 | 12,500 | 299 |
2013-01-15 | 297 | 301 | 295 | 301 | 37,600 | 301 |
2013-01-11 | 294 | 295 | 292 | 295 | 7,600 | 295 |
2013-01-10 | 294 | 295 | 290 | 294 | 17,200 | 294 |
2013-01-09 | 292 | 294 | 290 | 294 | 11,000 | 294 |
2013-01-08 | 294 | 295 | 292 | 293 | 5,600 | 293 |
2013-01-07 | 295 | 295 | 291 | 294 | 16,500 | 294 |
2013-01-04 | 291 | 292 | 289 | 291 | 9,800 | 291 |
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