9995 (株)グローセル の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 395 | 399 | 393 | 395 | 32,800 | 395 |
2018-12-27 | 385 | 394 | 383 | 394 | 56,500 | 394 |
2018-12-26 | 362 | 372 | 358 | 369 | 61,500 | 369 |
2018-12-25 | 352 | 354 | 346 | 347 | 84,800 | 347 |
2018-12-21 | 381 | 381 | 362 | 365 | 79,700 | 365 |
2018-12-20 | 395 | 396 | 387 | 387 | 69,800 | 387 |
2018-12-19 | 400 | 402 | 393 | 399 | 53,600 | 399 |
2018-12-18 | 407 | 408 | 399 | 400 | 73,100 | 400 |
2018-12-17 | 414 | 415 | 409 | 409 | 29,700 | 409 |
2018-12-14 | 416 | 418 | 414 | 414 | 55,900 | 414 |
2018-12-13 | 420 | 421 | 414 | 416 | 49,600 | 416 |
2018-12-12 | 419 | 428 | 415 | 415 | 68,900 | 415 |
2018-12-11 | 426 | 426 | 404 | 411 | 82,200 | 411 |
2018-12-10 | 432 | 432 | 425 | 425 | 56,600 | 425 |
2018-12-07 | 436 | 439 | 432 | 433 | 42,800 | 433 |
2018-12-06 | 441 | 441 | 433 | 436 | 54,800 | 436 |
2018-12-05 | 442 | 446 | 438 | 441 | 41,700 | 441 |
2018-12-04 | 455 | 457 | 440 | 442 | 55,300 | 442 |
2018-12-03 | 449 | 455 | 449 | 454 | 39,300 | 454 |
2018-11-30 | 453 | 454 | 448 | 449 | 29,300 | 449 |
2018-11-29 | 451 | 454 | 448 | 452 | 28,200 | 452 |
2018-11-28 | 447 | 450 | 443 | 448 | 47,600 | 448 |
2018-11-27 | 446 | 446 | 439 | 443 | 34,900 | 443 |
2018-11-26 | 442 | 443 | 439 | 440 | 19,200 | 440 |
2018-11-22 | 436 | 441 | 433 | 441 | 25,200 | 441 |
2018-11-21 | 431 | 436 | 429 | 433 | 46,200 | 433 |
2018-11-20 | 446 | 446 | 433 | 433 | 70,400 | 433 |
2018-11-19 | 449 | 454 | 445 | 447 | 39,300 | 447 |
2018-11-16 | 448 | 450 | 444 | 449 | 33,700 | 449 |
2018-11-15 | 452 | 453 | 448 | 449 | 30,700 | 449 |
2018-11-14 | 456 | 458 | 452 | 452 | 27,500 | 452 |
2018-11-13 | 464 | 464 | 453 | 454 | 45,100 | 454 |
2018-11-12 | 460 | 465 | 459 | 464 | 40,600 | 464 |
2018-11-09 | 463 | 467 | 463 | 464 | 22,500 | 464 |
2018-11-08 | 462 | 468 | 462 | 463 | 32,800 | 463 |
2018-11-07 | 464 | 466 | 459 | 460 | 42,300 | 460 |
2018-11-06 | 461 | 468 | 459 | 459 | 35,900 | 459 |
2018-11-05 | 461 | 464 | 457 | 459 | 38,400 | 459 |
2018-11-02 | 455 | 459 | 450 | 458 | 49,200 | 458 |
2018-11-01 | 466 | 466 | 447 | 451 | 111,800 | 451 |
2018-10-31 | 479 | 484 | 477 | 482 | 28,100 | 482 |
2018-10-30 | 457 | 479 | 457 | 479 | 44,600 | 479 |
2018-10-29 | 465 | 469 | 457 | 457 | 45,700 | 457 |
2018-10-26 | 471 | 477 | 458 | 462 | 46,700 | 462 |
2018-10-25 | 489 | 489 | 462 | 465 | 69,200 | 465 |
2018-10-24 | 496 | 501 | 490 | 497 | 39,200 | 497 |
2018-10-23 | 513 | 513 | 495 | 496 | 62,900 | 496 |
2018-10-22 | 510 | 516 | 505 | 512 | 24,900 | 512 |
2018-10-19 | 514 | 520 | 510 | 513 | 29,100 | 513 |
2018-10-18 | 517 | 521 | 513 | 517 | 19,600 | 517 |
2018-10-17 | 509 | 514 | 508 | 513 | 14,700 | 513 |
2018-10-16 | 504 | 507 | 503 | 506 | 15,500 | 506 |
2018-10-15 | 512 | 512 | 504 | 504 | 26,300 | 504 |
2018-10-12 | 511 | 517 | 504 | 512 | 34,400 | 512 |
2018-10-11 | 525 | 525 | 514 | 515 | 32,500 | 515 |
2018-10-10 | 529 | 535 | 529 | 530 | 11,500 | 530 |
2018-10-09 | 546 | 546 | 528 | 530 | 26,100 | 530 |
2018-10-05 | 545 | 546 | 542 | 543 | 11,100 | 543 |
2018-10-04 | 552 | 552 | 545 | 548 | 24,900 | 548 |
2018-10-03 | 555 | 555 | 550 | 550 | 8,800 | 550 |
2018-10-02 | 555 | 557 | 552 | 554 | 27,700 | 554 |
2018-10-01 | 545 | 555 | 542 | 554 | 34,900 | 554 |
2018-09-28 | 552 | 552 | 547 | 548 | 15,600 | 548 |
2018-09-27 | 562 | 562 | 549 | 552 | 25,600 | 552 |
2018-09-26 | 555 | 559 | 551 | 559 | 28,000 | 559 |
2018-09-25 | 537 | 560 | 535 | 560 | 61,300 | 560 |
2018-09-21 | 532 | 537 | 532 | 536 | 19,700 | 536 |
2018-09-20 | 530 | 532 | 526 | 529 | 20,400 | 529 |
2018-09-19 | 521 | 531 | 521 | 531 | 22,600 | 531 |
2018-09-18 | 510 | 518 | 508 | 517 | 20,800 | 517 |
2018-09-14 | 506 | 512 | 506 | 510 | 33,800 | 510 |
2018-09-13 | 501 | 507 | 501 | 506 | 18,800 | 506 |
2018-09-12 | 505 | 505 | 496 | 501 | 37,600 | 501 |
2018-09-11 | 511 | 513 | 500 | 501 | 55,100 | 501 |
2018-09-10 | 506 | 510 | 505 | 506 | 18,700 | 506 |
2018-09-07 | 510 | 512 | 504 | 505 | 43,900 | 505 |
2018-09-06 | 527 | 527 | 516 | 517 | 17,800 | 517 |
2018-09-05 | 525 | 533 | 525 | 528 | 31,800 | 528 |
2018-09-04 | 533 | 535 | 532 | 532 | 14,500 | 532 |
2018-09-03 | 533 | 534 | 530 | 532 | 21,800 | 532 |
2018-08-31 | 526 | 533 | 525 | 530 | 18,200 | 530 |
2018-08-30 | 534 | 534 | 529 | 532 | 11,100 | 532 |
2018-08-29 | 524 | 533 | 524 | 529 | 18,700 | 529 |
2018-08-28 | 523 | 526 | 521 | 523 | 21,500 | 523 |
2018-08-27 | 515 | 523 | 515 | 522 | 24,400 | 522 |
2018-08-24 | 521 | 522 | 507 | 515 | 45,100 | 515 |
2018-08-23 | 517 | 521 | 517 | 521 | 11,900 | 521 |
2018-08-22 | 506 | 519 | 506 | 517 | 25,600 | 517 |
2018-08-21 | 516 | 517 | 506 | 506 | 22,200 | 506 |
2018-08-20 | 519 | 519 | 515 | 516 | 12,000 | 516 |
2018-08-17 | 520 | 521 | 517 | 519 | 9,100 | 519 |
2018-08-16 | 522 | 522 | 515 | 516 | 21,500 | 516 |
2018-08-15 | 530 | 534 | 521 | 524 | 28,300 | 524 |
2018-08-14 | 537 | 537 | 530 | 531 | 31,300 | 531 |
2018-08-13 | 550 | 550 | 535 | 536 | 40,900 | 536 |
2018-08-10 | 552 | 553 | 549 | 553 | 21,600 | 553 |
2018-08-09 | 552 | 554 | 551 | 552 | 15,300 | 552 |
2018-08-08 | 545 | 555 | 545 | 552 | 29,300 | 552 |
2018-08-07 | 542 | 545 | 541 | 545 | 18,500 | 545 |
2018-08-06 | 552 | 553 | 542 | 542 | 39,800 | 542 |
2018-08-03 | 558 | 561 | 551 | 552 | 29,100 | 552 |
2018-08-02 | 558 | 566 | 558 | 558 | 19,600 | 558 |
2018-08-01 | 558 | 563 | 553 | 556 | 38,200 | 556 |
2018-07-31 | 564 | 564 | 550 | 551 | 38,700 | 551 |
2018-07-30 | 567 | 567 | 561 | 564 | 19,500 | 564 |
2018-07-27 | 565 | 566 | 560 | 562 | 32,900 | 562 |
2018-07-26 | 561 | 564 | 558 | 560 | 23,300 | 560 |
2018-07-25 | 553 | 557 | 553 | 557 | 20,500 | 557 |
2018-07-24 | 550 | 552 | 550 | 552 | 19,900 | 552 |
2018-07-23 | 548 | 553 | 548 | 550 | 16,600 | 550 |
2018-07-20 | 552 | 552 | 548 | 548 | 18,000 | 548 |
2018-07-19 | 549 | 553 | 545 | 548 | 21,600 | 548 |
2018-07-18 | 547 | 549 | 544 | 545 | 19,100 | 545 |
2018-07-17 | 542 | 544 | 538 | 541 | 21,900 | 541 |
2018-07-13 | 539 | 544 | 536 | 540 | 25,700 | 540 |
2018-07-12 | 540 | 542 | 535 | 536 | 24,500 | 536 |
2018-07-11 | 547 | 547 | 540 | 540 | 41,500 | 540 |
2018-07-10 | 556 | 560 | 547 | 548 | 75,600 | 548 |
2018-07-09 | 548 | 558 | 546 | 554 | 29,000 | 554 |
2018-07-06 | 535 | 546 | 535 | 546 | 29,000 | 546 |
2018-07-05 | 549 | 550 | 530 | 534 | 43,800 | 534 |
2018-07-04 | 550 | 553 | 547 | 549 | 14,500 | 549 |
2018-07-03 | 552 | 555 | 544 | 551 | 46,500 | 551 |
2018-07-02 | 559 | 562 | 550 | 550 | 22,600 | 550 |
2018-06-29 | 562 | 564 | 557 | 559 | 24,300 | 559 |
2018-06-28 | 554 | 562 | 550 | 562 | 34,900 | 562 |
2018-06-27 | 553 | 557 | 552 | 552 | 52,000 | 552 |
2018-06-26 | 561 | 564 | 551 | 555 | 54,000 | 555 |
2018-06-25 | 570 | 572 | 568 | 568 | 36,500 | 568 |
2018-06-22 | 572 | 575 | 570 | 575 | 23,800 | 575 |
2018-06-21 | 579 | 583 | 574 | 576 | 26,600 | 576 |
2018-06-20 | 580 | 580 | 571 | 579 | 30,000 | 579 |
2018-06-19 | 588 | 589 | 578 | 579 | 36,100 | 579 |
2018-06-18 | 597 | 603 | 586 | 588 | 46,500 | 588 |
2018-06-15 | 602 | 604 | 600 | 602 | 18,400 | 602 |
2018-06-14 | 607 | 608 | 600 | 601 | 27,800 | 601 |
2018-06-13 | 608 | 613 | 606 | 613 | 43,300 | 613 |
2018-06-12 | 606 | 610 | 601 | 608 | 47,800 | 608 |
2018-06-11 | 599 | 606 | 598 | 603 | 20,500 | 603 |
2018-06-08 | 598 | 604 | 598 | 602 | 40,100 | 602 |
2018-06-07 | 598 | 603 | 596 | 603 | 20,800 | 603 |
2018-06-06 | 598 | 599 | 594 | 594 | 19,300 | 594 |
2018-06-05 | 605 | 605 | 595 | 598 | 24,300 | 598 |
2018-06-04 | 604 | 610 | 603 | 604 | 24,800 | 604 |
2018-06-01 | 591 | 604 | 588 | 598 | 33,000 | 598 |
2018-05-31 | 603 | 606 | 593 | 593 | 33,100 | 593 |
2018-05-30 | 600 | 605 | 593 | 602 | 65,900 | 602 |
2018-05-29 | 615 | 617 | 605 | 609 | 44,600 | 609 |
2018-05-28 | 622 | 624 | 613 | 615 | 29,600 | 615 |
2018-05-25 | 619 | 624 | 616 | 619 | 39,400 | 619 |
2018-05-24 | 627 | 627 | 618 | 621 | 49,600 | 621 |
2018-05-23 | 635 | 635 | 626 | 629 | 31,000 | 629 |
2018-05-22 | 635 | 635 | 629 | 630 | 37,800 | 630 |
2018-05-21 | 639 | 640 | 630 | 635 | 45,800 | 635 |
2018-05-18 | 636 | 638 | 630 | 636 | 52,300 | 636 |
2018-05-17 | 650 | 650 | 635 | 635 | 77,300 | 635 |
2018-05-16 | 620 | 642 | 617 | 642 | 234,000 | 642 |
2018-05-15 | 707 | 707 | 701 | 706 | 62,600 | 706 |
2018-05-14 | 705 | 706 | 696 | 706 | 87,800 | 706 |
2018-05-11 | 693 | 700 | 690 | 699 | 57,000 | 699 |
2018-05-10 | 691 | 694 | 682 | 684 | 33,300 | 684 |
2018-05-09 | 694 | 699 | 686 | 690 | 28,400 | 690 |
2018-05-08 | 694 | 703 | 693 | 696 | 42,200 | 696 |
2018-05-07 | 695 | 695 | 686 | 694 | 26,900 | 694 |
2018-05-02 | 688 | 689 | 677 | 679 | 30,700 | 679 |
2018-05-01 | 685 | 690 | 677 | 682 | 27,000 | 682 |
2018-04-27 | 697 | 700 | 683 | 690 | 40,800 | 690 |
2018-04-26 | 685 | 696 | 682 | 696 | 62,500 | 696 |
2018-04-25 | 678 | 680 | 668 | 680 | 50,400 | 680 |
2018-04-24 | 683 | 683 | 676 | 681 | 27,100 | 681 |
2018-04-23 | 671 | 678 | 671 | 676 | 16,400 | 676 |
2018-04-20 | 675 | 677 | 666 | 670 | 17,500 | 670 |
2018-04-19 | 665 | 675 | 661 | 675 | 22,700 | 675 |
2018-04-18 | 658 | 668 | 651 | 666 | 32,700 | 666 |
2018-04-17 | 668 | 668 | 654 | 656 | 26,700 | 656 |
2018-04-16 | 666 | 672 | 663 | 671 | 45,700 | 671 |
2018-04-13 | 656 | 673 | 656 | 665 | 24,500 | 665 |
2018-04-12 | 663 | 666 | 657 | 659 | 22,200 | 659 |
2018-04-11 | 669 | 671 | 661 | 666 | 25,400 | 666 |
2018-04-10 | 650 | 671 | 647 | 669 | 43,900 | 669 |
2018-04-09 | 652 | 656 | 647 | 655 | 42,700 | 655 |
2018-04-06 | 665 | 665 | 654 | 654 | 31,500 | 654 |
2018-04-05 | 656 | 668 | 653 | 662 | 51,600 | 662 |
2018-04-04 | 672 | 673 | 655 | 659 | 67,100 | 659 |
2018-04-03 | 675 | 675 | 666 | 670 | 44,000 | 670 |
2018-03-30 | 685 | 697 | 685 | 695 | 31,700 | 695 |
2018-03-29 | 697 | 698 | 673 | 683 | 58,000 | 683 |
2018-03-28 | 683 | 694 | 676 | 694 | 100,300 | 694 |
2018-03-27 | 694 | 705 | 691 | 705 | 104,300 | 705 |
2018-03-26 | 672 | 684 | 658 | 684 | 90,600 | 684 |
2018-03-23 | 683 | 685 | 672 | 676 | 120,000 | 676 |
2018-03-22 | 720 | 720 | 699 | 708 | 135,000 | 708 |
2018-03-20 | 700 | 714 | 693 | 710 | 57,200 | 710 |
2018-03-19 | 730 | 730 | 696 | 702 | 180,800 | 702 |
2018-03-16 | 735 | 736 | 723 | 724 | 72,300 | 724 |
2018-03-15 | 743 | 743 | 720 | 728 | 86,800 | 728 |
2018-03-14 | 731 | 781 | 727 | 747 | 210,500 | 747 |
2018-03-13 | 726 | 737 | 726 | 737 | 43,400 | 737 |
2018-03-12 | 725 | 737 | 716 | 726 | 95,800 | 726 |
2018-03-09 | 716 | 730 | 706 | 712 | 107,000 | 712 |
2018-03-08 | 721 | 721 | 710 | 710 | 36,400 | 710 |
2018-03-07 | 719 | 729 | 709 | 717 | 98,200 | 717 |
2018-03-06 | 718 | 732 | 714 | 718 | 51,700 | 718 |
2018-03-05 | 724 | 728 | 705 | 709 | 49,900 | 709 |
2018-03-02 | 730 | 732 | 718 | 724 | 83,500 | 724 |
2018-03-01 | 767 | 767 | 749 | 751 | 60,300 | 751 |
2018-02-28 | 784 | 790 | 776 | 776 | 57,600 | 776 |
2018-02-27 | 777 | 795 | 769 | 783 | 112,300 | 783 |
2018-02-26 | 754 | 770 | 753 | 762 | 72,800 | 762 |
2018-02-23 | 739 | 755 | 739 | 747 | 56,700 | 747 |
2018-02-22 | 740 | 746 | 729 | 739 | 97,900 | 739 |
2018-02-21 | 738 | 747 | 737 | 740 | 48,800 | 740 |
2018-02-20 | 734 | 742 | 734 | 739 | 34,900 | 739 |
2018-02-19 | 731 | 743 | 729 | 743 | 39,400 | 743 |
2018-02-16 | 715 | 730 | 713 | 716 | 48,500 | 716 |
2018-02-15 | 690 | 710 | 689 | 704 | 60,500 | 704 |
2018-02-14 | 701 | 710 | 672 | 682 | 148,100 | 682 |
2018-02-13 | 730 | 734 | 706 | 706 | 49,100 | 706 |
2018-02-09 | 715 | 728 | 705 | 721 | 79,800 | 721 |
2018-02-08 | 748 | 755 | 741 | 742 | 82,600 | 742 |
2018-02-07 | 777 | 781 | 748 | 748 | 103,700 | 748 |
2018-02-06 | 750 | 755 | 713 | 740 | 202,400 | 740 |
2018-02-05 | 800 | 806 | 790 | 796 | 134,300 | 796 |
2018-02-02 | 822 | 833 | 806 | 827 | 119,900 | 827 |
2018-02-01 | 812 | 835 | 812 | 823 | 227,700 | 823 |
2018-01-31 | 783 | 817 | 761 | 802 | 393,800 | 802 |
2018-01-30 | 765 | 785 | 763 | 784 | 317,700 | 784 |
2018-01-29 | 748 | 763 | 744 | 754 | 191,700 | 754 |
2018-01-26 | 743 | 745 | 741 | 742 | 35,400 | 742 |
2018-01-25 | 750 | 750 | 742 | 742 | 43,900 | 742 |
2018-01-24 | 750 | 754 | 747 | 750 | 55,800 | 750 |
2018-01-23 | 745 | 752 | 743 | 748 | 42,200 | 748 |
2018-01-22 | 750 | 750 | 738 | 741 | 58,600 | 741 |
2018-01-19 | 742 | 749 | 742 | 745 | 40,200 | 745 |
2018-01-18 | 752 | 756 | 739 | 740 | 181,100 | 740 |
2018-01-17 | 749 | 757 | 748 | 749 | 95,800 | 749 |
2018-01-16 | 747 | 750 | 745 | 748 | 59,000 | 748 |
2018-01-15 | 748 | 750 | 745 | 747 | 51,600 | 747 |
2018-01-12 | 742 | 750 | 742 | 745 | 57,900 | 745 |
2018-01-11 | 748 | 748 | 743 | 744 | 59,700 | 744 |
2018-01-10 | 750 | 753 | 748 | 749 | 46,500 | 749 |
2018-01-09 | 750 | 753 | 747 | 748 | 104,600 | 748 |
2018-01-05 | 743 | 748 | 738 | 747 | 69,800 | 747 |
2018-01-04 | 751 | 751 | 740 | 743 | 93,000 | 743 |
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