9995 (株)グローセル の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 335 | 335 | 335 | 335 | 3,000 | 167.50 |
| 2002-12-27 | 335 | 335 | 335 | 335 | 4,000 | 167.50 |
| 2002-12-26 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2002-12-25 | 325 | 325 | 320 | 320 | 8,000 | 160 |
| 2002-12-24 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2002-12-20 | 310 | 310 | 305 | 310 | 8,000 | 155 |
| 2002-12-19 | 335 | 335 | 295 | 300 | 20,000 | 150 |
| 2002-12-18 | 345 | 345 | 335 | 335 | 13,000 | 167.50 |
| 2002-12-17 | 335 | 335 | 330 | 335 | 5,000 | 167.50 |
| 2002-12-16 | 365 | 365 | 365 | 365 | 3,000 | 182.50 |
| 2002-12-13 | 350 | 390 | 350 | 355 | 60,000 | 177.50 |
| 2002-12-12 | 315 | 345 | 315 | 340 | 21,000 | 170 |
| 2002-12-11 | 315 | 315 | 305 | 305 | 13,000 | 152.50 |
| 2002-12-10 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2002-12-09 | 305 | 305 | 305 | 305 | 2,000 | 152.50 |
| 2002-12-06 | 300 | 300 | 295 | 295 | 7,000 | 147.50 |
| 2002-12-05 | 325 | 325 | 300 | 300 | 5,000 | 150 |
| 2002-12-04 | 330 | 330 | 320 | 325 | 6,000 | 162.50 |
| 2002-12-03 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2002-12-02 | 330 | 330 | 330 | 330 | 6,000 | 165 |
| 2002-11-29 | 340 | 340 | 325 | 330 | 8,000 | 165 |
| 2002-11-28 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2002-11-27 | 320 | 325 | 310 | 325 | 9,000 | 162.50 |
| 2002-11-25 | 295 | 295 | 295 | 295 | 2,000 | 147.50 |
| 2002-11-22 | 280 | 285 | 280 | 285 | 5,000 | 142.50 |
| 2002-11-21 | 285 | 290 | 270 | 280 | 18,000 | 140 |
| 2002-11-20 | 280 | 290 | 280 | 280 | 6,000 | 140 |
| 2002-11-19 | 280 | 290 | 280 | 280 | 6,000 | 140 |
| 2002-11-18 | 290 | 290 | 280 | 280 | 11,000 | 140 |
| 2002-11-15 | 305 | 305 | 300 | 300 | 2,000 | 150 |
| 2002-11-14 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2002-11-13 | 315 | 315 | 310 | 310 | 8,000 | 155 |
| 2002-11-12 | 320 | 320 | 310 | 310 | 18,000 | 155 |
| 2002-11-11 | 318 | 320 | 315 | 315 | 11,000 | 157.50 |
| 2002-11-08 | 315 | 315 | 315 | 315 | 4,000 | 157.50 |
| 2002-11-07 | 327 | 327 | 325 | 325 | 7,000 | 162.50 |
| 2002-11-06 | 328 | 329 | 320 | 320 | 14,000 | 160 |
| 2002-11-05 | 329 | 329 | 328 | 328 | 14,000 | 164 |
| 2002-11-01 | 329 | 329 | 325 | 328 | 12,000 | 164 |
| 2002-10-31 | 328 | 328 | 328 | 328 | 4,000 | 164 |
| 2002-10-30 | 329 | 329 | 325 | 329 | 9,000 | 164.50 |
| 2002-10-29 | 329 | 329 | 328 | 328 | 9,000 | 164 |
| 2002-10-28 | 329 | 330 | 328 | 329 | 21,000 | 164.50 |
| 2002-10-25 | 328 | 328 | 315 | 315 | 5,000 | 157.50 |
| 2002-10-24 | 330 | 330 | 328 | 330 | 14,000 | 165 |
| 2002-10-22 | 330 | 330 | 328 | 328 | 9,000 | 164 |
| 2002-10-21 | 340 | 340 | 330 | 330 | 4,000 | 165 |
| 2002-10-18 | 349 | 349 | 330 | 330 | 11,000 | 165 |
| 2002-10-17 | 330 | 335 | 330 | 330 | 8,000 | 165 |
| 2002-10-16 | 351 | 351 | 350 | 350 | 2,000 | 175 |
| 2002-10-11 | 365 | 365 | 355 | 360 | 8,000 | 180 |
| 2002-10-10 | 365 | 365 | 365 | 365 | 3,000 | 182.50 |
| 2002-10-09 | 365 | 365 | 340 | 340 | 14,000 | 170 |
| 2002-10-08 | 370 | 370 | 360 | 370 | 6,000 | 185 |
| 2002-10-07 | 365 | 365 | 360 | 365 | 5,000 | 182.50 |
| 2002-10-04 | 365 | 365 | 365 | 365 | 3,000 | 182.50 |
| 2002-10-03 | 370 | 370 | 360 | 370 | 7,000 | 185 |
| 2002-10-02 | 370 | 370 | 370 | 370 | 7,000 | 185 |
| 2002-10-01 | 360 | 370 | 350 | 360 | 11,000 | 180 |
| 2002-09-27 | 370 | 370 | 360 | 360 | 4,000 | 180 |
| 2002-09-24 | 345 | 345 | 345 | 345 | 2,000 | 172.50 |
| 2002-09-20 | 365 | 365 | 365 | 365 | 2,000 | 182.50 |
| 2002-09-19 | 370 | 370 | 345 | 345 | 7,000 | 172.50 |
| 2002-09-18 | 360 | 360 | 350 | 350 | 6,000 | 175 |
| 2002-09-17 | 365 | 365 | 350 | 350 | 10,000 | 175 |
| 2002-09-13 | 365 | 365 | 365 | 365 | 5,000 | 182.50 |
| 2002-09-12 | 360 | 360 | 355 | 355 | 4,000 | 177.50 |
| 2002-09-11 | 360 | 360 | 360 | 360 | 4,000 | 180 |
| 2002-09-10 | 355 | 355 | 355 | 355 | 3,000 | 177.50 |
| 2002-09-09 | 350 | 355 | 346 | 346 | 13,000 | 173 |
| 2002-09-06 | 350 | 360 | 350 | 350 | 6,000 | 175 |
| 2002-09-05 | 380 | 380 | 350 | 350 | 24,000 | 175 |
| 2002-09-04 | 385 | 385 | 380 | 380 | 7,000 | 190 |
| 2002-09-03 | 380 | 380 | 375 | 380 | 9,000 | 190 |
| 2002-09-02 | 375 | 375 | 370 | 375 | 24,000 | 187.50 |
| 2002-08-30 | 375 | 375 | 370 | 370 | 3,000 | 185 |
| 2002-08-29 | 375 | 375 | 370 | 370 | 13,000 | 185 |
| 2002-08-27 | 380 | 380 | 370 | 370 | 7,000 | 185 |
| 2002-08-23 | 375 | 375 | 365 | 365 | 7,000 | 182.50 |
| 2002-08-22 | 365 | 365 | 365 | 365 | 3,000 | 182.50 |
| 2002-08-21 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2002-08-20 | 360 | 365 | 355 | 355 | 8,000 | 177.50 |
| 2002-08-19 | 355 | 360 | 355 | 355 | 4,000 | 177.50 |
| 2002-08-15 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2002-08-14 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2002-08-12 | 370 | 370 | 370 | 370 | 5,000 | 185 |
| 2002-08-08 | 360 | 360 | 360 | 360 | 4,000 | 180 |
| 2002-08-07 | 370 | 370 | 370 | 370 | 3,000 | 185 |
| 2002-08-06 | 350 | 350 | 350 | 350 | 9,000 | 175 |
| 2002-08-05 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2002-08-02 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2002-08-01 | 380 | 380 | 360 | 360 | 5,000 | 180 |
| 2002-07-31 | 370 | 370 | 355 | 355 | 8,000 | 177.50 |
| 2002-07-30 | 370 | 370 | 365 | 365 | 5,000 | 182.50 |
| 2002-07-29 | 350 | 385 | 350 | 375 | 19,000 | 187.50 |
| 2002-07-26 | 385 | 385 | 360 | 365 | 7,000 | 182.50 |
| 2002-07-25 | 385 | 385 | 365 | 385 | 6,000 | 192.50 |
| 2002-07-24 | 370 | 375 | 370 | 370 | 2,000 | 185 |
| 2002-07-23 | 370 | 375 | 370 | 375 | 2,000 | 187.50 |
| 2002-07-22 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2002-07-19 | 370 | 370 | 370 | 370 | 13,000 | 185 |
| 2002-07-15 | 365 | 370 | 365 | 370 | 5,000 | 185 |
| 2002-07-12 | 370 | 370 | 370 | 370 | 5,000 | 185 |
| 2002-07-11 | 370 | 370 | 370 | 370 | 7,000 | 185 |
| 2002-07-10 | 371 | 371 | 371 | 371 | 1,000 | 185.50 |
| 2002-07-08 | 385 | 385 | 380 | 380 | 8,000 | 190 |
| 2002-07-05 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 2002-07-04 | 385 | 385 | 375 | 385 | 2,000 | 192.50 |
| 2002-07-03 | 386 | 390 | 385 | 385 | 4,000 | 192.50 |
| 2002-07-02 | 390 | 390 | 386 | 390 | 8,000 | 195 |
| 2002-07-01 | 385 | 390 | 385 | 390 | 4,000 | 195 |
| 2002-06-28 | 385 | 385 | 385 | 385 | 2,000 | 192.50 |
| 2002-06-27 | 400 | 400 | 390 | 390 | 12,000 | 195 |
| 2002-06-26 | 380 | 380 | 380 | 380 | 6,000 | 190 |
| 2002-06-25 | 370 | 380 | 370 | 380 | 3,000 | 190 |
| 2002-06-24 | 386 | 386 | 385 | 385 | 4,000 | 192.50 |
| 2002-06-20 | 382 | 382 | 382 | 382 | 4,000 | 191 |
| 2002-06-19 | 386 | 390 | 385 | 385 | 6,000 | 192.50 |
| 2002-06-18 | 390 | 390 | 390 | 390 | 5,000 | 195 |
| 2002-06-17 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2002-06-14 | 390 | 390 | 390 | 390 | 4,000 | 195 |
| 2002-06-12 | 415 | 430 | 415 | 420 | 18,000 | 210 |
| 2002-06-11 | 390 | 400 | 390 | 400 | 8,000 | 200 |
| 2002-06-10 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2002-06-07 | 385 | 390 | 385 | 390 | 12,000 | 195 |
| 2002-06-05 | 400 | 400 | 385 | 390 | 7,000 | 195 |
| 2002-06-04 | 415 | 415 | 400 | 400 | 9,000 | 200 |
| 2002-06-03 | 390 | 410 | 370 | 410 | 16,000 | 205 |
| 2002-05-31 | 385 | 385 | 370 | 370 | 12,000 | 185 |
| 2002-05-30 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2002-05-28 | 395 | 395 | 390 | 390 | 9,000 | 195 |
| 2002-05-27 | 405 | 405 | 395 | 395 | 48,000 | 197.50 |
| 2002-05-24 | 400 | 400 | 390 | 400 | 15,000 | 200 |
| 2002-05-23 | 400 | 400 | 390 | 390 | 3,000 | 195 |
| 2002-05-22 | 394 | 400 | 394 | 400 | 3,000 | 200 |
| 2002-05-21 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2002-05-20 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2002-05-17 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 2002-05-16 | 380 | 390 | 380 | 390 | 2,000 | 195 |
| 2002-05-15 | 380 | 390 | 379 | 390 | 6,000 | 195 |
| 2002-05-14 | 385 | 385 | 385 | 385 | 3,000 | 192.50 |
| 2002-05-09 | 390 | 400 | 390 | 400 | 8,000 | 200 |
| 2002-05-08 | 400 | 400 | 400 | 400 | 13,000 | 200 |
| 2002-05-07 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2002-05-02 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2002-05-01 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2002-04-30 | 396 | 410 | 396 | 400 | 11,000 | 200 |
| 2002-04-26 | 405 | 415 | 400 | 400 | 7,000 | 200 |
| 2002-04-25 | 415 | 420 | 405 | 415 | 16,000 | 207.50 |
| 2002-04-24 | 375 | 390 | 375 | 390 | 5,000 | 195 |
| 2002-04-23 | 370 | 375 | 370 | 375 | 6,000 | 187.50 |
| 2002-04-22 | 365 | 370 | 365 | 369 | 5,000 | 184.50 |
| 2002-04-19 | 360 | 365 | 360 | 360 | 9,000 | 180 |
| 2002-04-18 | 360 | 360 | 360 | 360 | 5,000 | 180 |
| 2002-04-17 | 355 | 355 | 355 | 355 | 5,000 | 177.50 |
| 2002-04-11 | 350 | 350 | 350 | 350 | 4,000 | 175 |
| 2002-04-10 | 365 | 365 | 350 | 360 | 6,000 | 180 |
| 2002-04-09 | 365 | 375 | 365 | 375 | 3,000 | 187.50 |
| 2002-04-08 | 370 | 390 | 370 | 375 | 4,000 | 187.50 |
| 2002-04-04 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2002-04-03 | 360 | 360 | 360 | 360 | 3,000 | 180 |
| 2002-04-02 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2002-04-01 | 350 | 355 | 350 | 355 | 2,000 | 177.50 |
| 2002-03-29 | 350 | 350 | 345 | 345 | 2,000 | 172.50 |
| 2002-03-28 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2002-03-27 | 365 | 380 | 355 | 360 | 17,000 | 180 |
| 2002-03-26 | 365 | 384 | 365 | 384 | 3,000 | 192 |
| 2002-03-22 | 365 | 395 | 365 | 395 | 2,000 | 197.50 |
| 2002-03-20 | 360 | 380 | 360 | 380 | 6,000 | 190 |
| 2002-03-19 | 376 | 380 | 370 | 370 | 4,000 | 185 |
| 2002-03-18 | 376 | 380 | 376 | 376 | 5,000 | 188 |
| 2002-03-15 | 380 | 385 | 380 | 385 | 3,000 | 192.50 |
| 2002-03-14 | 385 | 385 | 385 | 385 | 2,000 | 192.50 |
| 2002-03-13 | 395 | 400 | 385 | 385 | 10,000 | 192.50 |
| 2002-03-12 | 400 | 400 | 395 | 400 | 11,000 | 200 |
| 2002-03-11 | 390 | 410 | 390 | 400 | 10,000 | 200 |
| 2002-03-08 | 370 | 415 | 370 | 390 | 43,000 | 195 |
| 2002-03-07 | 360 | 375 | 350 | 370 | 14,000 | 185 |
| 2002-03-06 | 370 | 370 | 365 | 365 | 4,000 | 182.50 |
| 2002-03-05 | 350 | 395 | 350 | 380 | 16,000 | 190 |
| 2002-03-04 | 345 | 345 | 330 | 345 | 3,000 | 172.50 |
| 2002-03-01 | 345 | 345 | 330 | 345 | 3,000 | 172.50 |
| 2002-02-27 | 350 | 360 | 345 | 355 | 9,000 | 177.50 |
| 2002-02-26 | 325 | 350 | 325 | 335 | 33,000 | 167.50 |
| 2002-02-25 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2002-02-22 | 311 | 311 | 311 | 311 | 1,000 | 155.50 |
| 2002-02-21 | 305 | 310 | 305 | 305 | 5,000 | 152.50 |
| 2002-02-20 | 305 | 310 | 305 | 310 | 2,000 | 155 |
| 2002-02-19 | 310 | 320 | 300 | 310 | 7,000 | 155 |
| 2002-02-15 | 315 | 315 | 305 | 305 | 7,000 | 152.50 |
| 2002-02-13 | 305 | 305 | 300 | 300 | 3,000 | 150 |
| 2002-02-12 | 305 | 305 | 305 | 305 | 3,000 | 152.50 |
| 2002-02-08 | 300 | 305 | 300 | 305 | 5,000 | 152.50 |
| 2002-02-07 | 305 | 305 | 301 | 301 | 2,000 | 150.50 |
| 2002-02-06 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2002-02-05 | 310 | 315 | 310 | 310 | 2,000 | 155 |
| 2002-02-01 | 310 | 310 | 305 | 310 | 10,000 | 155 |
| 2002-01-31 | 305 | 310 | 305 | 310 | 2,000 | 155 |
| 2002-01-29 | 310 | 310 | 310 | 310 | 6,000 | 155 |
| 2002-01-28 | 310 | 325 | 306 | 310 | 47,000 | 155 |
| 2002-01-25 | 320 | 320 | 310 | 310 | 8,000 | 155 |
| 2002-01-23 | 305 | 319 | 305 | 310 | 8,000 | 155 |
| 2002-01-22 | 310 | 310 | 310 | 310 | 5,000 | 155 |
| 2002-01-16 | 315 | 315 | 310 | 310 | 5,000 | 155 |
| 2002-01-11 | 310 | 310 | 305 | 310 | 5,000 | 155 |
| 2002-01-10 | 315 | 315 | 300 | 310 | 19,000 | 155 |
| 2002-01-09 | 315 | 315 | 300 | 310 | 39,000 | 155 |
| 2002-01-08 | 330 | 330 | 310 | 310 | 19,000 | 155 |
| 2002-01-07 | 340 | 340 | 325 | 330 | 18,000 | 165 |
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
