9995 (株)グローセル の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 470 | 480 | 470 | 480 | 2,000 | 240 |
| 2000-12-28 | 485 | 490 | 476 | 480 | 5,000 | 240 |
| 2000-12-27 | 480 | 495 | 480 | 485 | 9,000 | 242.50 |
| 2000-12-26 | 480 | 480 | 480 | 480 | 3,000 | 240 |
| 2000-12-25 | 450 | 470 | 450 | 470 | 9,000 | 235 |
| 2000-12-22 | 470 | 470 | 455 | 460 | 25,000 | 230 |
| 2000-12-21 | 480 | 485 | 450 | 460 | 37,000 | 230 |
| 2000-12-20 | 495 | 495 | 485 | 490 | 22,000 | 245 |
| 2000-12-19 | 486 | 495 | 486 | 495 | 4,000 | 247.50 |
| 2000-12-18 | 500 | 500 | 495 | 495 | 9,000 | 247.50 |
| 2000-12-15 | 505 | 510 | 495 | 500 | 17,000 | 250 |
| 2000-12-13 | 505 | 520 | 500 | 510 | 11,000 | 255 |
| 2000-12-12 | 496 | 520 | 495 | 510 | 60,000 | 255 |
| 2000-12-11 | 500 | 500 | 495 | 495 | 26,000 | 247.50 |
| 2000-12-08 | 490 | 500 | 490 | 495 | 15,000 | 247.50 |
| 2000-12-07 | 490 | 500 | 490 | 495 | 10,000 | 247.50 |
| 2000-12-06 | 500 | 500 | 495 | 495 | 40,000 | 247.50 |
| 2000-12-05 | 495 | 500 | 490 | 495 | 13,000 | 247.50 |
| 2000-12-04 | 505 | 505 | 495 | 495 | 10,000 | 247.50 |
| 2000-12-01 | 490 | 505 | 490 | 500 | 7,000 | 250 |
| 2000-11-30 | 485 | 500 | 485 | 500 | 11,000 | 250 |
| 2000-11-29 | 495 | 495 | 485 | 490 | 26,000 | 245 |
| 2000-11-28 | 495 | 505 | 495 | 500 | 11,000 | 250 |
| 2000-11-27 | 495 | 505 | 490 | 500 | 34,000 | 250 |
| 2000-11-24 | 505 | 505 | 490 | 500 | 12,000 | 250 |
| 2000-11-22 | 510 | 510 | 500 | 505 | 9,000 | 252.50 |
| 2000-11-21 | 505 | 510 | 505 | 505 | 5,000 | 252.50 |
| 2000-11-20 | 530 | 530 | 510 | 519 | 16,000 | 259.50 |
| 2000-11-17 | 520 | 525 | 505 | 520 | 21,000 | 260 |
| 2000-11-16 | 530 | 530 | 515 | 525 | 7,000 | 262.50 |
| 2000-11-15 | 540 | 540 | 525 | 525 | 5,000 | 262.50 |
| 2000-11-14 | 525 | 525 | 515 | 525 | 15,000 | 262.50 |
| 2000-11-13 | 540 | 540 | 520 | 520 | 15,000 | 260 |
| 2000-11-10 | 535 | 540 | 535 | 540 | 5,000 | 270 |
| 2000-11-09 | 540 | 550 | 530 | 550 | 10,000 | 275 |
| 2000-11-08 | 560 | 560 | 535 | 550 | 8,000 | 275 |
| 2000-11-07 | 535 | 570 | 525 | 570 | 19,000 | 285 |
| 2000-11-06 | 530 | 530 | 508 | 530 | 25,000 | 265 |
| 2000-11-02 | 540 | 540 | 510 | 510 | 13,000 | 255 |
| 2000-11-01 | 540 | 540 | 510 | 520 | 16,000 | 260 |
| 2000-10-31 | 555 | 560 | 530 | 530 | 15,000 | 265 |
| 2000-10-30 | 580 | 580 | 560 | 560 | 13,000 | 280 |
| 2000-10-27 | 580 | 580 | 570 | 580 | 7,000 | 290 |
| 2000-10-26 | 575 | 580 | 575 | 580 | 6,000 | 290 |
| 2000-10-25 | 584 | 584 | 570 | 580 | 12,000 | 290 |
| 2000-10-24 | 585 | 590 | 580 | 585 | 10,000 | 292.50 |
| 2000-10-23 | 590 | 590 | 585 | 585 | 7,000 | 292.50 |
| 2000-10-20 | 585 | 590 | 585 | 585 | 8,000 | 292.50 |
| 2000-10-19 | 595 | 595 | 585 | 585 | 9,000 | 292.50 |
| 2000-10-18 | 600 | 600 | 585 | 590 | 14,000 | 295 |
| 2000-10-17 | 600 | 605 | 600 | 605 | 4,000 | 302.50 |
| 2000-10-16 | 625 | 630 | 610 | 610 | 9,000 | 305 |
| 2000-10-13 | 620 | 650 | 620 | 635 | 11,000 | 317.50 |
| 2000-10-12 | 605 | 650 | 605 | 650 | 40,000 | 325 |
| 2000-10-11 | 610 | 610 | 575 | 580 | 12,000 | 290 |
| 2000-10-10 | 630 | 630 | 620 | 620 | 5,000 | 310 |
| 2000-10-06 | 635 | 640 | 630 | 640 | 4,000 | 320 |
| 2000-10-05 | 650 | 650 | 630 | 650 | 16,000 | 325 |
| 2000-10-04 | 645 | 650 | 640 | 650 | 11,000 | 325 |
| 2000-10-03 | 645 | 650 | 645 | 650 | 14,000 | 325 |
| 2000-10-02 | 675 | 680 | 665 | 665 | 8,000 | 332.50 |
| 2000-09-28 | 685 | 695 | 680 | 685 | 9,000 | 342.50 |
| 2000-09-27 | 715 | 715 | 695 | 695 | 11,000 | 347.50 |
| 2000-09-25 | 700 | 710 | 700 | 710 | 2,000 | 355 |
| 2000-09-22 | 700 | 710 | 695 | 700 | 23,000 | 350 |
| 2000-09-21 | 720 | 720 | 710 | 710 | 4,000 | 355 |
| 2000-09-20 | 705 | 710 | 700 | 705 | 17,000 | 352.50 |
| 2000-09-19 | 725 | 725 | 700 | 705 | 7,000 | 352.50 |
| 2000-09-18 | 720 | 735 | 715 | 720 | 8,000 | 360 |
| 2000-09-14 | 730 | 730 | 720 | 725 | 7,000 | 362.50 |
| 2000-09-13 | 730 | 730 | 725 | 725 | 6,000 | 362.50 |
| 2000-09-12 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2000-09-11 | 735 | 740 | 725 | 725 | 8,000 | 362.50 |
| 2000-09-08 | 735 | 740 | 720 | 735 | 10,000 | 367.50 |
| 2000-09-06 | 755 | 765 | 750 | 750 | 5,000 | 375 |
| 2000-09-05 | 760 | 770 | 755 | 770 | 7,000 | 385 |
| 2000-09-04 | 790 | 790 | 770 | 775 | 8,000 | 387.50 |
| 2000-09-01 | 780 | 790 | 780 | 790 | 7,000 | 395 |
| 2000-08-31 | 780 | 785 | 780 | 780 | 7,000 | 390 |
| 2000-08-30 | 790 | 790 | 780 | 780 | 13,000 | 390 |
| 2000-08-29 | 800 | 805 | 785 | 790 | 12,000 | 395 |
| 2000-08-28 | 825 | 825 | 805 | 810 | 10,000 | 405 |
| 2000-08-25 | 810 | 825 | 810 | 810 | 5,000 | 405 |
| 2000-08-24 | 830 | 850 | 825 | 825 | 19,000 | 412.50 |
| 2000-08-23 | 795 | 830 | 790 | 825 | 22,000 | 412.50 |
| 2000-08-22 | 760 | 780 | 760 | 780 | 5,000 | 390 |
| 2000-08-21 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 2000-08-18 | 755 | 775 | 755 | 760 | 9,000 | 380 |
| 2000-08-17 | 750 | 750 | 745 | 750 | 4,000 | 375 |
| 2000-08-16 | 760 | 760 | 745 | 745 | 8,000 | 372.50 |
| 2000-08-15 | 735 | 750 | 735 | 750 | 2,000 | 375 |
| 2000-08-14 | 734 | 735 | 734 | 735 | 3,000 | 367.50 |
| 2000-08-11 | 725 | 734 | 725 | 734 | 9,000 | 367 |
| 2000-08-09 | 720 | 739 | 720 | 739 | 9,000 | 369.50 |
| 2000-08-08 | 740 | 745 | 720 | 730 | 23,000 | 365 |
| 2000-08-07 | 735 | 740 | 720 | 735 | 28,000 | 367.50 |
| 2000-08-04 | 720 | 730 | 710 | 730 | 8,000 | 365 |
| 2000-08-03 | 750 | 750 | 705 | 720 | 15,000 | 360 |
| 2000-08-02 | 740 | 760 | 740 | 760 | 5,000 | 380 |
| 2000-08-01 | 760 | 760 | 745 | 745 | 4,000 | 372.50 |
| 2000-07-31 | 775 | 780 | 750 | 760 | 21,000 | 380 |
| 2000-07-28 | 790 | 790 | 775 | 780 | 6,000 | 390 |
| 2000-07-27 | 805 | 805 | 785 | 791 | 12,000 | 395.50 |
| 2000-07-26 | 810 | 810 | 795 | 805 | 3,000 | 402.50 |
| 2000-07-25 | 810 | 810 | 790 | 795 | 9,000 | 397.50 |
| 2000-07-24 | 820 | 830 | 810 | 816 | 10,000 | 408 |
| 2000-07-21 | 830 | 830 | 820 | 830 | 3,000 | 415 |
| 2000-07-19 | 830 | 830 | 830 | 830 | 3,000 | 415 |
| 2000-07-18 | 870 | 880 | 830 | 830 | 14,000 | 415 |
| 2000-07-17 | 890 | 890 | 880 | 880 | 4,000 | 440 |
| 2000-07-14 | 897 | 900 | 880 | 890 | 19,000 | 445 |
| 2000-07-13 | 905 | 910 | 895 | 900 | 52,000 | 450 |
| 2000-07-12 | 890 | 910 | 890 | 900 | 59,000 | 450 |
| 2000-07-11 | 875 | 887 | 875 | 887 | 52,000 | 443.50 |
| 2000-07-10 | 875 | 885 | 871 | 876 | 24,000 | 438 |
| 2000-07-07 | 870 | 872 | 870 | 872 | 27,000 | 436 |
| 2000-07-06 | 860 | 880 | 860 | 869 | 64,000 | 434.50 |
| 2000-07-05 | 870 | 870 | 850 | 860 | 28,000 | 430 |
| 2000-07-04 | 875 | 875 | 865 | 870 | 28,000 | 435 |
| 2000-07-03 | 865 | 870 | 855 | 865 | 20,000 | 432.50 |
| 2000-06-30 | 860 | 870 | 855 | 860 | 10,000 | 430 |
| 2000-06-29 | 845 | 880 | 845 | 870 | 42,000 | 435 |
| 2000-06-28 | 795 | 860 | 795 | 860 | 31,000 | 430 |
| 2000-06-27 | 790 | 805 | 785 | 795 | 9,000 | 397.50 |
| 2000-06-26 | 805 | 805 | 790 | 790 | 11,000 | 395 |
| 2000-06-23 | 820 | 820 | 795 | 805 | 29,000 | 402.50 |
| 2000-06-22 | 775 | 805 | 775 | 805 | 16,000 | 402.50 |
| 2000-06-21 | 775 | 775 | 771 | 775 | 5,000 | 387.50 |
| 2000-06-20 | 775 | 775 | 775 | 775 | 5,000 | 387.50 |
| 2000-06-19 | 775 | 775 | 770 | 775 | 3,000 | 387.50 |
| 2000-06-16 | 810 | 820 | 770 | 780 | 11,000 | 390 |
| 2000-06-15 | 845 | 845 | 825 | 825 | 11,000 | 412.50 |
| 2000-06-14 | 850 | 855 | 845 | 845 | 23,000 | 422.50 |
| 2000-06-13 | 880 | 890 | 845 | 845 | 22,000 | 422.50 |
| 2000-06-12 | 860 | 880 | 860 | 880 | 28,000 | 440 |
| 2000-06-09 | 850 | 850 | 845 | 850 | 14,000 | 425 |
| 2000-06-08 | 840 | 845 | 840 | 840 | 16,000 | 420 |
| 2000-06-07 | 850 | 850 | 840 | 840 | 13,000 | 420 |
| 2000-06-06 | 845 | 850 | 845 | 845 | 16,000 | 422.50 |
| 2000-06-05 | 860 | 870 | 860 | 865 | 4,000 | 432.50 |
| 2000-06-02 | 855 | 870 | 855 | 865 | 39,000 | 432.50 |
| 2000-06-01 | 850 | 900 | 850 | 855 | 55,000 | 427.50 |
| 2000-05-31 | 775 | 860 | 770 | 850 | 85,000 | 425 |
| 2000-05-30 | 750 | 770 | 750 | 770 | 14,000 | 385 |
| 2000-05-29 | 730 | 755 | 730 | 745 | 13,000 | 372.50 |
| 2000-05-26 | 750 | 750 | 720 | 740 | 36,000 | 370 |
| 2000-05-25 | 740 | 765 | 740 | 750 | 25,000 | 375 |
| 2000-05-24 | 775 | 775 | 725 | 725 | 24,000 | 362.50 |
| 2000-05-23 | 775 | 785 | 775 | 780 | 5,000 | 390 |
| 2000-05-22 | 810 | 810 | 780 | 785 | 23,000 | 392.50 |
| 2000-05-19 | 840 | 840 | 800 | 810 | 27,000 | 405 |
| 2000-05-18 | 905 | 930 | 860 | 860 | 27,000 | 430 |
| 2000-05-17 | 950 | 960 | 890 | 925 | 77,000 | 462.50 |
| 2000-05-16 | 835 | 960 | 830 | 940 | 115,000 | 470 |
| 2000-05-15 | 825 | 830 | 820 | 825 | 5,000 | 412.50 |
| 2000-05-12 | 820 | 825 | 810 | 825 | 4,000 | 412.50 |
| 2000-05-11 | 825 | 825 | 810 | 810 | 7,000 | 405 |
| 2000-05-10 | 830 | 840 | 825 | 835 | 20,000 | 417.50 |
| 2000-05-09 | 820 | 835 | 820 | 830 | 29,000 | 415 |
| 2000-05-08 | 795 | 805 | 785 | 795 | 24,000 | 397.50 |
| 2000-05-02 | 770 | 785 | 770 | 785 | 14,000 | 392.50 |
| 2000-05-01 | 760 | 775 | 760 | 770 | 11,000 | 385 |
| 2000-04-28 | 770 | 785 | 770 | 770 | 5,000 | 385 |
| 2000-04-27 | 760 | 780 | 735 | 775 | 24,000 | 387.50 |
| 2000-04-26 | 780 | 780 | 750 | 750 | 14,000 | 375 |
| 2000-04-25 | 790 | 790 | 770 | 770 | 11,000 | 385 |
| 2000-04-24 | 800 | 800 | 775 | 790 | 9,000 | 395 |
| 2000-04-21 | 740 | 780 | 730 | 770 | 28,000 | 385 |
| 2000-04-20 | 720 | 730 | 710 | 730 | 23,000 | 365 |
| 2000-04-19 | 720 | 730 | 715 | 720 | 27,000 | 360 |
| 2000-04-18 | 710 | 725 | 700 | 710 | 19,000 | 355 |
| 2000-04-17 | 740 | 760 | 695 | 700 | 27,000 | 350 |
| 2000-04-14 | 770 | 780 | 750 | 765 | 27,000 | 382.50 |
| 2000-04-13 | 756 | 756 | 740 | 750 | 12,000 | 375 |
| 2000-04-12 | 760 | 765 | 755 | 755 | 13,000 | 377.50 |
| 2000-04-11 | 755 | 760 | 755 | 760 | 9,000 | 380 |
| 2000-04-10 | 746 | 775 | 746 | 770 | 29,000 | 385 |
| 2000-04-07 | 750 | 765 | 725 | 745 | 46,000 | 372.50 |
| 2000-04-06 | 760 | 770 | 755 | 770 | 10,000 | 385 |
| 2000-04-05 | 790 | 790 | 775 | 775 | 19,000 | 387.50 |
| 2000-04-04 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 2000-04-03 | 800 | 815 | 800 | 815 | 4,000 | 407.50 |
| 2000-03-31 | 820 | 820 | 800 | 800 | 6,000 | 400 |
| 2000-03-30 | 810 | 820 | 810 | 820 | 4,000 | 410 |
| 2000-03-29 | 815 | 825 | 800 | 820 | 11,000 | 410 |
| 2000-03-28 | 830 | 830 | 800 | 800 | 6,000 | 400 |
| 2000-03-27 | 875 | 880 | 840 | 845 | 12,000 | 422.50 |
| 2000-03-24 | 875 | 880 | 865 | 865 | 8,000 | 432.50 |
| 2000-03-23 | 900 | 900 | 880 | 890 | 14,000 | 445 |
| 2000-03-22 | 880 | 885 | 875 | 880 | 29,000 | 440 |
| 2000-03-21 | 880 | 895 | 860 | 880 | 28,000 | 440 |
| 2000-03-17 | 850 | 870 | 850 | 865 | 24,000 | 432.50 |
| 2000-03-16 | 760 | 840 | 760 | 840 | 16,000 | 420 |
| 2000-03-15 | 730 | 770 | 730 | 770 | 14,000 | 385 |
| 2000-03-14 | 725 | 735 | 710 | 735 | 45,000 | 367.50 |
| 2000-03-13 | 790 | 800 | 725 | 725 | 56,000 | 362.50 |
| 2000-03-10 | 825 | 825 | 800 | 800 | 17,000 | 400 |
| 2000-03-09 | 805 | 835 | 801 | 835 | 10,000 | 417.50 |
| 2000-03-08 | 770 | 815 | 770 | 800 | 26,000 | 400 |
| 2000-03-07 | 815 | 815 | 785 | 805 | 14,000 | 402.50 |
| 2000-03-06 | 900 | 900 | 825 | 830 | 20,000 | 415 |
| 2000-03-03 | 920 | 920 | 860 | 880 | 20,000 | 440 |
| 2000-03-02 | 955 | 1,020 | 900 | 905 | 90,000 | 452.50 |
| 2000-03-01 | 880 | 950 | 880 | 950 | 137,000 | 475 |
| 2000-02-29 | 835 | 900 | 820 | 870 | 78,000 | 435 |
| 2000-02-28 | 770 | 820 | 760 | 810 | 31,000 | 405 |
| 2000-02-25 | 765 | 765 | 745 | 760 | 64,000 | 380 |
| 2000-02-24 | 760 | 760 | 760 | 760 | 5,000 | 380 |
| 2000-02-23 | 770 | 770 | 760 | 760 | 3,000 | 380 |
| 2000-02-22 | 845 | 845 | 780 | 790 | 33,000 | 395 |
| 2000-02-21 | 790 | 840 | 790 | 815 | 34,000 | 407.50 |
| 2000-02-18 | 740 | 790 | 735 | 790 | 41,000 | 395 |
| 2000-02-17 | 735 | 735 | 720 | 735 | 12,000 | 367.50 |
| 2000-02-16 | 735 | 740 | 725 | 735 | 15,000 | 367.50 |
| 2000-02-15 | 750 | 751 | 745 | 750 | 6,000 | 375 |
| 2000-02-14 | 765 | 775 | 750 | 750 | 12,000 | 375 |
| 2000-02-10 | 770 | 780 | 765 | 770 | 12,000 | 385 |
| 2000-02-09 | 780 | 780 | 775 | 780 | 4,000 | 390 |
| 2000-02-08 | 780 | 790 | 780 | 785 | 10,000 | 392.50 |
| 2000-02-07 | 795 | 795 | 785 | 785 | 10,000 | 392.50 |
| 2000-02-04 | 790 | 795 | 785 | 790 | 8,000 | 395 |
| 2000-02-03 | 790 | 790 | 785 | 785 | 19,000 | 392.50 |
| 2000-02-02 | 820 | 820 | 785 | 785 | 16,000 | 392.50 |
| 2000-02-01 | 865 | 865 | 820 | 820 | 36,000 | 410 |
| 2000-01-31 | 810 | 865 | 810 | 860 | 35,000 | 430 |
| 2000-01-28 | 765 | 830 | 750 | 810 | 35,000 | 405 |
| 2000-01-27 | 720 | 755 | 715 | 750 | 24,000 | 375 |
| 2000-01-26 | 700 | 715 | 695 | 715 | 31,000 | 357.50 |
| 2000-01-25 | 705 | 710 | 700 | 710 | 13,000 | 355 |
| 2000-01-24 | 725 | 725 | 710 | 715 | 10,000 | 357.50 |
| 2000-01-21 | 715 | 725 | 715 | 720 | 7,000 | 360 |
| 2000-01-20 | 725 | 725 | 720 | 720 | 2,000 | 360 |
| 2000-01-19 | 730 | 735 | 715 | 725 | 16,000 | 362.50 |
| 2000-01-18 | 715 | 722 | 705 | 720 | 12,000 | 360 |
| 2000-01-17 | 715 | 735 | 715 | 715 | 8,000 | 357.50 |
| 2000-01-14 | 730 | 740 | 725 | 725 | 12,000 | 362.50 |
| 2000-01-13 | 740 | 740 | 740 | 740 | 6,000 | 370 |
| 2000-01-12 | 740 | 755 | 740 | 750 | 11,000 | 375 |
| 2000-01-11 | 751 | 755 | 750 | 750 | 5,000 | 375 |
| 2000-01-06 | 740 | 740 | 740 | 740 | 3,000 | 370 |
| 2000-01-05 | 780 | 780 | 780 | 780 | 6,000 | 390 |
| 2000-01-04 | 780 | 780 | 780 | 780 | 3,000 | 390 |
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
