9995 (株)グローセル の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 3,180 | 3,250 | 3,150 | 3,240 | 14,000 | 1,217.13 |
| 1994-12-29 | 3,200 | 3,200 | 3,140 | 3,200 | 18,000 | 1,202.10 |
| 1994-12-28 | 3,170 | 3,250 | 3,100 | 3,200 | 86,000 | 1,202.10 |
| 1994-12-27 | 3,170 | 3,200 | 3,160 | 3,190 | 64,000 | 1,198.35 |
| 1994-12-26 | 3,240 | 3,260 | 3,150 | 3,160 | 86,000 | 1,187.08 |
| 1994-12-22 | 3,000 | 3,300 | 3,000 | 3,260 | 316,000 | 1,224.64 |
| 1994-12-21 | 2,890 | 3,060 | 2,890 | 3,000 | 162,000 | 1,126.97 |
| 1994-12-20 | 2,810 | 2,880 | 2,810 | 2,880 | 24,000 | 1,081.89 |
| 1994-12-19 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 1,070.62 |
| 1994-12-16 | 2,810 | 2,860 | 2,780 | 2,780 | 38,000 | 1,044.33 |
| 1994-12-15 | 2,820 | 2,820 | 2,780 | 2,780 | 9,000 | 1,044.33 |
| 1994-12-14 | 2,800 | 2,840 | 2,790 | 2,820 | 14,000 | 1,059.35 |
| 1994-12-13 | 2,800 | 2,800 | 2,800 | 2,800 | 4,000 | 1,051.84 |
| 1994-12-12 | 2,870 | 2,870 | 2,800 | 2,850 | 38,000 | 1,070.62 |
| 1994-12-09 | 2,800 | 2,940 | 2,800 | 2,900 | 76,000 | 1,089.41 |
| 1994-12-08 | 2,740 | 2,780 | 2,710 | 2,750 | 14,000 | 1,033.06 |
| 1994-12-07 | 2,660 | 2,750 | 2,660 | 2,710 | 22,000 | 1,018.03 |
| 1994-12-06 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 | 987.98 |
| 1994-12-05 | 2,660 | 2,660 | 2,620 | 2,620 | 3,000 | 984.22 |
| 1994-12-02 | 2,700 | 2,700 | 2,660 | 2,660 | 3,000 | 999.25 |
| 1994-12-01 | 2,600 | 2,700 | 2,600 | 2,700 | 8,000 | 1,014.27 |
| 1994-11-30 | 2,560 | 2,680 | 2,530 | 2,680 | 9,000 | 1,006.76 |
| 1994-11-29 | 2,590 | 2,590 | 2,520 | 2,590 | 6,000 | 972.95 |
| 1994-11-28 | 2,680 | 2,680 | 2,630 | 2,630 | 6,000 | 987.98 |
| 1994-11-25 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 | 1,014.27 |
| 1994-11-24 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 1,014.27 |
| 1994-11-21 | 2,710 | 2,740 | 2,660 | 2,740 | 6,000 | 1,029.30 |
| 1994-11-18 | 2,770 | 2,770 | 2,750 | 2,750 | 7,000 | 1,033.06 |
| 1994-11-17 | 2,810 | 2,840 | 2,770 | 2,840 | 7,000 | 1,066.87 |
| 1994-11-16 | 2,860 | 2,860 | 2,760 | 2,860 | 18,000 | 1,074.38 |
| 1994-11-15 | 2,880 | 2,880 | 2,880 | 2,880 | 2,000 | 1,081.89 |
| 1994-11-14 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 1,089.41 |
| 1994-11-11 | 2,830 | 2,910 | 2,830 | 2,900 | 43,000 | 1,089.41 |
| 1994-11-10 | 2,810 | 2,810 | 2,790 | 2,790 | 2,000 | 1,048.08 |
| 1994-11-09 | 2,750 | 2,830 | 2,730 | 2,830 | 13,000 | 1,063.11 |
| 1994-11-08 | 2,800 | 2,850 | 2,720 | 2,850 | 11,000 | 1,070.62 |
| 1994-11-07 | 2,830 | 2,850 | 2,800 | 2,850 | 6,000 | 1,070.62 |
| 1994-11-04 | 2,820 | 2,870 | 2,800 | 2,870 | 7,000 | 1,078.14 |
| 1994-11-02 | 2,900 | 2,900 | 2,850 | 2,860 | 13,000 | 1,074.38 |
| 1994-11-01 | 2,940 | 2,970 | 2,890 | 2,890 | 47,000 | 1,085.65 |
| 1994-10-31 | 2,870 | 2,950 | 2,820 | 2,950 | 34,000 | 1,108.19 |
| 1994-10-28 | 2,880 | 2,900 | 2,800 | 2,900 | 19,000 | 1,089.41 |
| 1994-10-27 | 2,890 | 2,900 | 2,800 | 2,900 | 29,000 | 1,089.41 |
| 1994-10-26 | 2,840 | 2,900 | 2,800 | 2,900 | 12,000 | 1,089.41 |
| 1994-10-25 | 2,860 | 2,890 | 2,830 | 2,890 | 33,000 | 1,085.65 |
| 1994-10-24 | 2,900 | 2,900 | 2,890 | 2,900 | 16,000 | 1,089.41 |
| 1994-10-21 | 2,910 | 2,950 | 2,860 | 2,910 | 28,000 | 1,093.16 |
| 1994-10-20 | 2,910 | 2,940 | 2,900 | 2,900 | 35,000 | 1,089.41 |
| 1994-10-19 | 2,920 | 2,950 | 2,880 | 2,950 | 41,000 | 1,108.19 |
| 1994-10-18 | 2,930 | 2,930 | 2,900 | 2,910 | 24,000 | 1,093.16 |
| 1994-10-17 | 2,980 | 2,980 | 2,910 | 2,930 | 28,000 | 1,100.68 |
| 1994-10-14 | 3,000 | 3,000 | 2,940 | 2,970 | 209,000 | 1,115.70 |
| 1994-10-13 | 2,880 | 2,950 | 2,860 | 2,950 | 152,000 | 1,108.19 |
| 1994-10-12 | 2,870 | 2,890 | 2,840 | 2,890 | 97,000 | 1,085.65 |
| 1994-10-11 | 2,880 | 2,880 | 2,850 | 2,870 | 77,000 | 1,078.14 |
| 1994-10-07 | 2,800 | 2,870 | 2,780 | 2,870 | 68,000 | 1,078.14 |
| 1994-10-06 | 2,800 | 2,800 | 2,750 | 2,780 | 27,000 | 1,044.33 |
| 1994-10-05 | 2,800 | 2,810 | 2,770 | 2,800 | 45,000 | 1,051.84 |
| 1994-10-04 | 2,700 | 2,830 | 2,700 | 2,800 | 75,000 | 1,051.84 |
| 1994-10-03 | 2,850 | 2,870 | 2,710 | 2,710 | 49,000 | 1,018.03 |
| 1994-09-30 | 2,880 | 2,920 | 2,850 | 2,860 | 220,000 | 1,074.38 |
| 1994-09-29 | 2,840 | 2,920 | 2,780 | 2,890 | 485,000 | 1,085.65 |
| 1994-09-28 | 2,690 | 2,870 | 2,690 | 2,840 | 646,000 | 1,066.87 |
| 1994-09-27 | 2,690 | 2,690 | 2,690 | 2,690 | 640,000 | 1,010.52 |
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
