9995 (株)グローセル の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 590 | 590 | 590 | 590 | 5,000 | 295 |
| 1998-12-24 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 1998-12-22 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 1998-12-21 | 505 | 505 | 505 | 505 | 2,000 | 252.50 |
| 1998-12-18 | 504 | 504 | 500 | 500 | 2,000 | 250 |
| 1998-12-17 | 504 | 504 | 504 | 504 | 1,000 | 252 |
| 1998-12-15 | 509 | 509 | 509 | 509 | 1,000 | 254.50 |
| 1998-12-14 | 510 | 510 | 510 | 510 | 11,000 | 255 |
| 1998-12-09 | 510 | 520 | 510 | 510 | 5,000 | 255 |
| 1998-12-08 | 500 | 510 | 500 | 510 | 7,000 | 255 |
| 1998-12-07 | 520 | 520 | 500 | 510 | 3,000 | 255 |
| 1998-12-03 | 599 | 599 | 580 | 580 | 2,000 | 290 |
| 1998-12-02 | 599 | 599 | 599 | 599 | 3,000 | 299.50 |
| 1998-12-01 | 600 | 600 | 590 | 590 | 5,000 | 295 |
| 1998-11-30 | 550 | 600 | 550 | 600 | 12,000 | 300 |
| 1998-11-27 | 520 | 520 | 520 | 520 | 14,000 | 260 |
| 1998-11-26 | 465 | 475 | 465 | 475 | 3,000 | 237.50 |
| 1998-11-25 | 443 | 445 | 443 | 445 | 4,000 | 222.50 |
| 1998-11-24 | 431 | 441 | 431 | 440 | 5,000 | 220 |
| 1998-11-20 | 440 | 440 | 420 | 425 | 5,000 | 212.50 |
| 1998-11-18 | 456 | 456 | 455 | 455 | 2,000 | 227.50 |
| 1998-11-17 | 445 | 455 | 440 | 455 | 4,000 | 227.50 |
| 1998-11-13 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 1998-11-12 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 1998-11-11 | 480 | 480 | 480 | 480 | 7,000 | 240 |
| 1998-11-09 | 480 | 490 | 480 | 480 | 3,000 | 240 |
| 1998-11-06 | 475 | 480 | 475 | 480 | 2,000 | 240 |
| 1998-11-05 | 472 | 476 | 472 | 476 | 3,000 | 238 |
| 1998-11-04 | 472 | 472 | 472 | 472 | 1,000 | 236 |
| 1998-11-02 | 470 | 470 | 450 | 450 | 2,000 | 225 |
| 1998-10-30 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 1998-10-27 | 491 | 500 | 491 | 500 | 4,000 | 250 |
| 1998-10-26 | 476 | 476 | 476 | 476 | 1,000 | 238 |
| 1998-10-22 | 480 | 500 | 470 | 470 | 10,000 | 235 |
| 1998-10-21 | 490 | 490 | 480 | 480 | 4,000 | 240 |
| 1998-10-20 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 1998-10-19 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 1998-10-15 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 1998-10-12 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 1998-10-09 | 471 | 471 | 470 | 470 | 2,000 | 235 |
| 1998-10-08 | 482 | 482 | 482 | 482 | 1,000 | 241 |
| 1998-10-05 | 515 | 515 | 515 | 515 | 3,000 | 257.50 |
| 1998-10-02 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 1998-09-30 | 590 | 590 | 570 | 570 | 2,000 | 285 |
| 1998-09-28 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 1998-09-22 | 600 | 600 | 600 | 600 | 7,000 | 300 |
| 1998-09-18 | 609 | 609 | 609 | 609 | 1,000 | 304.50 |
| 1998-09-17 | 608 | 610 | 608 | 610 | 2,000 | 305 |
| 1998-09-10 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1998-09-09 | 600 | 600 | 600 | 600 | 4,000 | 300 |
| 1998-09-08 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1998-09-02 | 601 | 605 | 601 | 605 | 15,000 | 302.50 |
| 1998-09-01 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 1998-08-27 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 1998-08-26 | 655 | 655 | 655 | 655 | 1,000 | 327.50 |
| 1998-08-25 | 655 | 655 | 655 | 655 | 2,000 | 327.50 |
| 1998-08-19 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 1998-08-14 | 675 | 675 | 675 | 675 | 2,000 | 337.50 |
| 1998-08-13 | 691 | 691 | 691 | 691 | 1,000 | 345.50 |
| 1998-08-12 | 691 | 691 | 691 | 691 | 1,000 | 345.50 |
| 1998-08-11 | 691 | 691 | 691 | 691 | 1,000 | 345.50 |
| 1998-08-10 | 691 | 691 | 691 | 691 | 1,000 | 345.50 |
| 1998-08-06 | 700 | 701 | 700 | 701 | 12,000 | 350.50 |
| 1998-08-05 | 707 | 707 | 702 | 702 | 5,000 | 351 |
| 1998-08-04 | 707 | 707 | 707 | 707 | 1,000 | 353.50 |
| 1998-07-28 | 705 | 705 | 701 | 701 | 6,000 | 350.50 |
| 1998-07-27 | 709 | 709 | 709 | 709 | 4,000 | 354.50 |
| 1998-07-24 | 701 | 702 | 701 | 702 | 3,000 | 351 |
| 1998-07-23 | 702 | 702 | 702 | 702 | 1,000 | 351 |
| 1998-07-22 | 708 | 708 | 701 | 701 | 18,000 | 350.50 |
| 1998-07-17 | 701 | 708 | 701 | 708 | 2,000 | 354 |
| 1998-07-15 | 701 | 701 | 701 | 701 | 3,000 | 350.50 |
| 1998-07-14 | 701 | 701 | 701 | 701 | 1,000 | 350.50 |
| 1998-07-13 | 701 | 701 | 701 | 701 | 1,000 | 350.50 |
| 1998-07-10 | 709 | 709 | 708 | 708 | 5,000 | 354 |
| 1998-07-08 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 1998-07-06 | 709 | 709 | 696 | 696 | 2,000 | 348 |
| 1998-07-01 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 1998-06-29 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1998-06-26 | 655 | 655 | 650 | 650 | 6,000 | 325 |
| 1998-06-25 | 656 | 656 | 656 | 656 | 2,000 | 328 |
| 1998-06-19 | 668 | 668 | 668 | 668 | 1,000 | 334 |
| 1998-06-15 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 1998-06-12 | 710 | 710 | 710 | 710 | 8,000 | 355 |
| 1998-06-09 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1998-06-08 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1998-06-04 | 652 | 652 | 650 | 652 | 3,000 | 326 |
| 1998-05-29 | 655 | 655 | 655 | 655 | 1,000 | 327.50 |
| 1998-05-27 | 675 | 675 | 650 | 650 | 9,000 | 325 |
| 1998-05-26 | 655 | 655 | 655 | 655 | 7,000 | 327.50 |
| 1998-05-25 | 655 | 655 | 655 | 655 | 9,000 | 327.50 |
| 1998-05-22 | 655 | 655 | 655 | 655 | 2,000 | 327.50 |
| 1998-05-19 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1998-05-14 | 660 | 660 | 650 | 650 | 3,000 | 325 |
| 1998-05-13 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 1998-05-12 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 1998-05-08 | 675 | 675 | 670 | 670 | 12,000 | 335 |
| 1998-05-06 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1998-04-27 | 680 | 680 | 680 | 680 | 14,000 | 340 |
| 1998-04-23 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 1998-04-14 | 683 | 683 | 680 | 680 | 2,000 | 340 |
| 1998-04-13 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 1998-04-06 | 683 | 683 | 683 | 683 | 1,000 | 341.50 |
| 1998-04-03 | 683 | 683 | 683 | 683 | 2,000 | 341.50 |
| 1998-04-02 | 683 | 683 | 683 | 683 | 4,000 | 341.50 |
| 1998-03-31 | 683 | 683 | 683 | 683 | 3,000 | 341.50 |
| 1998-03-27 | 703 | 703 | 683 | 683 | 14,000 | 341.50 |
| 1998-03-26 | 703 | 703 | 703 | 703 | 2,000 | 351.50 |
| 1998-03-25 | 701 | 705 | 701 | 705 | 6,000 | 352.50 |
| 1998-03-24 | 705 | 705 | 705 | 705 | 1,000 | 352.50 |
| 1998-03-23 | 705 | 705 | 705 | 705 | 2,000 | 352.50 |
| 1998-03-20 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1998-03-18 | 710 | 710 | 710 | 710 | 2,000 | 355 |
| 1998-03-16 | 716 | 716 | 710 | 710 | 13,000 | 355 |
| 1998-03-13 | 716 | 716 | 716 | 716 | 1,000 | 358 |
| 1998-03-11 | 715 | 715 | 715 | 715 | 2,000 | 357.50 |
| 1998-03-10 | 715 | 715 | 715 | 715 | 3,000 | 357.50 |
| 1998-03-09 | 730 | 730 | 721 | 721 | 12,000 | 360.50 |
| 1998-03-06 | 730 | 730 | 721 | 721 | 8,000 | 360.50 |
| 1998-03-05 | 730 | 730 | 730 | 730 | 5,000 | 365 |
| 1998-03-03 | 721 | 721 | 711 | 711 | 3,000 | 355.50 |
| 1998-03-02 | 721 | 730 | 721 | 721 | 3,000 | 360.50 |
| 1998-02-27 | 711 | 711 | 710 | 710 | 3,000 | 355 |
| 1998-02-26 | 740 | 740 | 710 | 710 | 3,000 | 355 |
| 1998-02-23 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 1998-02-18 | 788 | 788 | 788 | 788 | 1,000 | 394 |
| 1998-02-13 | 829 | 829 | 820 | 820 | 2,000 | 410 |
| 1998-02-12 | 830 | 830 | 830 | 830 | 2,000 | 415 |
| 1998-02-06 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 1998-02-05 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 1998-02-04 | 800 | 820 | 800 | 820 | 2,000 | 410 |
| 1998-02-03 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 1998-02-02 | 780 | 780 | 780 | 780 | 6,000 | 390 |
| 1998-01-30 | 799 | 800 | 780 | 780 | 4,000 | 390 |
| 1998-01-29 | 801 | 810 | 798 | 798 | 11,000 | 399 |
| 1998-01-28 | 739 | 780 | 739 | 780 | 24,000 | 390 |
| 1998-01-27 | 713 | 745 | 713 | 740 | 3,000 | 370 |
| 1998-01-26 | 702 | 703 | 702 | 703 | 2,000 | 351.50 |
| 1998-01-22 | 666 | 675 | 666 | 675 | 4,000 | 337.50 |
| 1998-01-21 | 664 | 665 | 664 | 665 | 8,000 | 332.50 |
| 1998-01-20 | 666 | 681 | 665 | 665 | 6,000 | 332.50 |
| 1998-01-16 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 1998-01-14 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 1998-01-13 | 596 | 596 | 596 | 596 | 1,000 | 298 |
| 1998-01-12 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1998-01-09 | 620 | 620 | 610 | 610 | 10,000 | 305 |
| 1998-01-08 | 612 | 641 | 611 | 620 | 17,000 | 310 |
| 1998-01-07 | 590 | 600 | 590 | 600 | 9,000 | 300 |
| 1998-01-06 | 588 | 590 | 580 | 590 | 17,000 | 295 |
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
