9995 (株)グローセル の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1997-12-29 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 1997-12-26 | 570 | 590 | 570 | 590 | 3,000 | 295 |
| 1997-12-24 | 581 | 581 | 580 | 580 | 4,000 | 290 |
| 1997-12-22 | 580 | 580 | 570 | 580 | 14,000 | 290 |
| 1997-12-18 | 619 | 619 | 580 | 580 | 5,000 | 290 |
| 1997-12-17 | 630 | 630 | 620 | 620 | 9,000 | 310 |
| 1997-12-15 | 740 | 740 | 690 | 690 | 3,000 | 345 |
| 1997-12-12 | 660 | 690 | 660 | 690 | 7,000 | 345 |
| 1997-12-11 | 600 | 600 | 600 | 600 | 9,000 | 300 |
| 1997-12-10 | 600 | 600 | 600 | 600 | 5,000 | 300 |
| 1997-12-09 | 590 | 600 | 590 | 600 | 6,000 | 300 |
| 1997-12-08 | 600 | 600 | 600 | 600 | 6,000 | 300 |
| 1997-12-05 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1997-12-04 | 630 | 630 | 630 | 630 | 4,000 | 315 |
| 1997-12-03 | 649 | 649 | 645 | 645 | 4,000 | 322.50 |
| 1997-12-02 | 682 | 682 | 670 | 670 | 4,000 | 335 |
| 1997-11-27 | 730 | 730 | 700 | 700 | 4,000 | 350 |
| 1997-11-26 | 681 | 681 | 681 | 681 | 1,000 | 340.50 |
| 1997-11-25 | 680 | 680 | 680 | 680 | 9,000 | 340 |
| 1997-11-21 | 780 | 780 | 750 | 780 | 5,000 | 390 |
| 1997-11-20 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 1997-11-18 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1997-11-17 | 750 | 780 | 750 | 780 | 7,000 | 390 |
| 1997-11-12 | 764 | 764 | 764 | 764 | 1,000 | 382 |
| 1997-11-07 | 795 | 795 | 795 | 795 | 2,000 | 397.50 |
| 1997-11-06 | 795 | 795 | 795 | 795 | 1,000 | 397.50 |
| 1997-11-04 | 795 | 795 | 770 | 770 | 6,000 | 385 |
| 1997-10-31 | 795 | 795 | 795 | 795 | 1,000 | 397.50 |
| 1997-10-29 | 812 | 812 | 812 | 812 | 2,000 | 406 |
| 1997-10-27 | 840 | 840 | 840 | 840 | 2,000 | 420 |
| 1997-10-24 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1997-10-21 | 785 | 800 | 785 | 800 | 16,000 | 400 |
| 1997-10-20 | 798 | 798 | 798 | 798 | 2,000 | 399 |
| 1997-10-17 | 829 | 829 | 799 | 799 | 8,000 | 399.50 |
| 1997-10-16 | 830 | 839 | 830 | 839 | 2,000 | 419.50 |
| 1997-10-15 | 850 | 850 | 840 | 840 | 25,000 | 420 |
| 1997-10-13 | 801 | 801 | 800 | 800 | 8,000 | 400 |
| 1997-10-09 | 830 | 830 | 800 | 800 | 4,000 | 400 |
| 1997-10-07 | 751 | 755 | 751 | 755 | 5,000 | 377.50 |
| 1997-10-06 | 730 | 750 | 730 | 750 | 4,000 | 375 |
| 1997-10-03 | 750 | 750 | 730 | 730 | 6,000 | 365 |
| 1997-10-02 | 790 | 790 | 750 | 751 | 11,000 | 375.50 |
| 1997-10-01 | 795 | 795 | 794 | 794 | 3,000 | 397 |
| 1997-09-30 | 824 | 824 | 804 | 804 | 2,000 | 402 |
| 1997-09-29 | 814 | 814 | 814 | 814 | 2,000 | 407 |
| 1997-09-26 | 874 | 874 | 774 | 774 | 5,000 | 387 |
| 1997-09-24 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1997-09-22 | 900 | 900 | 900 | 900 | 6,000 | 450 |
| 1997-09-19 | 943 | 943 | 900 | 900 | 2,000 | 450 |
| 1997-09-18 | 944 | 944 | 944 | 944 | 1,000 | 472 |
| 1997-09-16 | 944 | 944 | 944 | 944 | 3,000 | 472 |
| 1997-09-12 | 944 | 944 | 944 | 944 | 3,000 | 472 |
| 1997-09-11 | 945 | 945 | 945 | 945 | 4,000 | 472.50 |
| 1997-09-10 | 945 | 945 | 945 | 945 | 2,000 | 472.50 |
| 1997-09-09 | 959 | 959 | 950 | 950 | 4,000 | 475 |
| 1997-09-08 | 960 | 960 | 960 | 960 | 2,000 | 480 |
| 1997-09-05 | 1,010 | 1,010 | 960 | 960 | 7,000 | 480 |
| 1997-09-02 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1997-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1997-08-29 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 500 |
| 1997-08-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1997-08-27 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 545 |
| 1997-08-26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1997-08-25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1997-08-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1997-08-21 | 1,160 | 1,160 | 1,150 | 1,150 | 9,000 | 575 |
| 1997-08-19 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 575 |
| 1997-08-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1997-08-14 | 1,190 | 1,200 | 1,180 | 1,200 | 3,000 | 600 |
| 1997-08-12 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 1997-08-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1997-08-08 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 1997-08-07 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 1997-08-06 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 670 |
| 1997-08-05 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 675 |
| 1997-08-04 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 1997-08-01 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 | 700 |
| 1997-07-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1997-07-29 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 | 700 |
| 1997-07-28 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 725 |
| 1997-07-23 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 770 |
| 1997-07-22 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 795 |
| 1997-07-18 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 1997-07-17 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 800 |
| 1997-07-16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1997-07-15 | 1,600 | 1,630 | 1,600 | 1,600 | 16,000 | 800 |
| 1997-07-14 | 1,510 | 1,510 | 1,510 | 1,510 | 7,000 | 755 |
| 1997-07-10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1997-07-09 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 725 |
| 1997-07-08 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 730 |
| 1997-07-07 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 780 |
| 1997-07-02 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 755 |
| 1997-07-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1997-06-30 | 1,550 | 1,550 | 1,530 | 1,530 | 5,000 | 765 |
| 1997-06-27 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 780 |
| 1997-06-26 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 1997-06-25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 1997-06-24 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 795 |
| 1997-06-23 | 1,570 | 1,590 | 1,550 | 1,590 | 7,000 | 795 |
| 1997-06-20 | 1,560 | 1,560 | 1,560 | 1,560 | 6,000 | 780 |
| 1997-06-19 | 1,570 | 1,570 | 1,560 | 1,560 | 12,000 | 780 |
| 1997-06-18 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 785 |
| 1997-06-17 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 785 |
| 1997-06-16 | 1,550 | 1,560 | 1,550 | 1,560 | 16,000 | 780 |
| 1997-06-13 | 1,590 | 1,590 | 1,550 | 1,550 | 5,000 | 775 |
| 1997-06-12 | 1,570 | 1,600 | 1,570 | 1,570 | 7,000 | 785 |
| 1997-06-11 | 1,580 | 1,580 | 1,560 | 1,560 | 18,000 | 780 |
| 1997-06-10 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 790 |
| 1997-06-09 | 1,580 | 1,580 | 1,580 | 1,580 | 12,000 | 790 |
| 1997-06-06 | 1,600 | 1,600 | 1,570 | 1,580 | 4,000 | 790 |
| 1997-06-05 | 1,540 | 1,600 | 1,540 | 1,600 | 15,000 | 800 |
| 1997-06-04 | 1,500 | 1,550 | 1,500 | 1,510 | 27,000 | 755 |
| 1997-06-03 | 1,470 | 1,470 | 1,450 | 1,450 | 8,000 | 725 |
| 1997-06-02 | 1,500 | 1,500 | 1,460 | 1,460 | 4,000 | 730 |
| 1997-05-30 | 1,580 | 1,580 | 1,500 | 1,500 | 12,000 | 750 |
| 1997-05-29 | 1,570 | 1,570 | 1,550 | 1,550 | 6,000 | 775 |
| 1997-05-28 | 1,570 | 1,570 | 1,570 | 1,570 | 5,000 | 785 |
| 1997-05-27 | 1,570 | 1,600 | 1,570 | 1,570 | 5,000 | 785 |
| 1997-05-26 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 780 |
| 1997-05-23 | 1,570 | 1,570 | 1,560 | 1,560 | 11,000 | 780 |
| 1997-05-22 | 1,660 | 1,660 | 1,600 | 1,600 | 9,000 | 800 |
| 1997-05-21 | 1,900 | 2,000 | 1,900 | 1,900 | 61,000 | 950 |
| 1997-05-20 | 1,910 | 1,910 | 1,900 | 1,900 | 11,000 | 950 |
| 1997-05-19 | 1,890 | 1,900 | 1,890 | 1,900 | 7,000 | 950 |
| 1997-05-16 | 1,890 | 1,890 | 1,890 | 1,890 | 3,000 | 945 |
| 1997-05-15 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 930 |
| 1997-05-14 | 1,880 | 1,880 | 1,820 | 1,850 | 7,000 | 925 |
| 1997-05-13 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 940 |
| 1997-05-12 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 940 |
| 1997-05-09 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 975 |
| 1997-05-08 | 1,960 | 1,960 | 1,950 | 1,950 | 4,000 | 975 |
| 1997-05-07 | 1,800 | 1,880 | 1,800 | 1,880 | 20,000 | 940 |
| 1997-05-06 | 1,730 | 1,740 | 1,730 | 1,730 | 7,000 | 865 |
| 1997-05-02 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 850 |
| 1997-05-01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1997-04-30 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1997-04-28 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1997-04-25 | 1,720 | 1,720 | 1,710 | 1,710 | 2,000 | 855 |
| 1997-04-24 | 1,720 | 1,720 | 1,700 | 1,720 | 4,000 | 860 |
| 1997-04-23 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 800 |
| 1997-04-22 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 | 795 |
| 1997-04-21 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 795 |
| 1997-04-18 | 1,610 | 1,620 | 1,560 | 1,560 | 6,000 | 780 |
| 1997-04-17 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 1997-04-16 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 1997-04-10 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 805 |
| 1997-04-09 | 1,630 | 1,630 | 1,550 | 1,630 | 11,000 | 815 |
| 1997-04-08 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 825 |
| 1997-04-07 | 1,650 | 1,650 | 1,650 | 1,650 | 17,000 | 825 |
| 1997-04-03 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 840 |
| 1997-04-02 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 840 |
| 1997-04-01 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1997-03-31 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 820 |
| 1997-03-28 | 1,810 | 1,810 | 1,640 | 1,640 | 3,000 | 820 |
| 1997-03-27 | 1,810 | 1,810 | 1,800 | 1,810 | 8,000 | 905 |
| 1997-03-26 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 905 |
| 1997-03-25 | 1,810 | 1,840 | 1,810 | 1,840 | 6,000 | 836.36 |
| 1997-03-24 | 1,820 | 1,820 | 1,810 | 1,810 | 8,000 | 822.73 |
| 1997-03-21 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 | 822.73 |
| 1997-03-19 | 1,810 | 1,810 | 1,810 | 1,810 | 11,000 | 822.73 |
| 1997-03-18 | 1,840 | 1,840 | 1,820 | 1,820 | 7,000 | 827.27 |
| 1997-03-17 | 1,810 | 1,820 | 1,810 | 1,820 | 4,000 | 827.27 |
| 1997-03-14 | 1,820 | 1,820 | 1,800 | 1,810 | 13,000 | 822.73 |
| 1997-03-13 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 836.36 |
| 1997-03-12 | 1,840 | 1,840 | 1,800 | 1,840 | 19,000 | 836.36 |
| 1997-03-10 | 1,800 | 1,810 | 1,800 | 1,810 | 3,000 | 822.73 |
| 1997-03-07 | 1,790 | 1,820 | 1,790 | 1,820 | 2,000 | 827.27 |
| 1997-03-06 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 813.64 |
| 1997-03-05 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 809.09 |
| 1997-03-04 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 818.18 |
| 1997-03-03 | 1,780 | 1,800 | 1,770 | 1,800 | 8,000 | 818.18 |
| 1997-02-28 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 854.55 |
| 1997-02-27 | 1,870 | 1,890 | 1,870 | 1,890 | 7,000 | 859.09 |
| 1997-02-26 | 1,870 | 1,900 | 1,870 | 1,900 | 3,000 | 863.64 |
| 1997-02-25 | 1,890 | 1,900 | 1,890 | 1,900 | 3,000 | 863.64 |
| 1997-02-24 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 863.64 |
| 1997-02-21 | 1,820 | 1,900 | 1,820 | 1,900 | 3,000 | 863.64 |
| 1997-02-20 | 1,910 | 1,910 | 1,910 | 1,910 | 7,000 | 868.18 |
| 1997-02-19 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 | 868.18 |
| 1997-02-18 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 868.18 |
| 1997-02-17 | 1,890 | 1,900 | 1,890 | 1,900 | 3,000 | 863.64 |
| 1997-02-14 | 1,880 | 1,890 | 1,840 | 1,890 | 5,000 | 859.09 |
| 1997-02-13 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 854.55 |
| 1997-02-12 | 1,950 | 1,950 | 1,870 | 1,870 | 3,000 | 850 |
| 1997-02-10 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 881.82 |
| 1997-02-06 | 2,060 | 2,060 | 1,990 | 1,990 | 2,000 | 904.55 |
| 1997-02-05 | 2,060 | 2,080 | 2,050 | 2,080 | 5,000 | 945.46 |
| 1997-02-04 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 931.82 |
| 1997-02-03 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 918.18 |
| 1997-01-31 | 1,910 | 1,990 | 1,910 | 1,990 | 12,000 | 904.55 |
| 1997-01-30 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 868.18 |
| 1997-01-29 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 890.91 |
| 1997-01-28 | 1,980 | 1,980 | 1,980 | 1,980 | 6,000 | 900 |
| 1997-01-27 | 1,940 | 1,990 | 1,940 | 1,990 | 3,000 | 904.55 |
| 1997-01-23 | 1,950 | 1,950 | 1,900 | 1,900 | 3,000 | 863.64 |
| 1997-01-22 | 1,920 | 1,990 | 1,920 | 1,990 | 6,000 | 904.55 |
| 1997-01-21 | 1,920 | 1,970 | 1,920 | 1,970 | 6,000 | 895.46 |
| 1997-01-20 | 1,950 | 1,970 | 1,920 | 1,970 | 6,000 | 895.46 |
| 1997-01-17 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 886.36 |
| 1997-01-16 | 1,890 | 1,950 | 1,890 | 1,950 | 3,000 | 886.36 |
| 1997-01-14 | 1,830 | 1,900 | 1,820 | 1,900 | 5,000 | 863.64 |
| 1997-01-13 | 1,790 | 1,830 | 1,780 | 1,830 | 3,000 | 831.82 |
| 1997-01-10 | 1,900 | 1,900 | 1,800 | 1,800 | 11,000 | 818.18 |
| 1997-01-09 | 1,850 | 1,900 | 1,850 | 1,900 | 9,000 | 863.64 |
| 1997-01-08 | 1,850 | 1,860 | 1,850 | 1,860 | 6,000 | 845.46 |
| 1997-01-07 | 1,860 | 1,860 | 1,850 | 1,850 | 2,000 | 840.91 |
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
