9995 (株)グローセル の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 445 | 445 | 445 | 445 | 2,000 | 222.50 |
| 2003-12-29 | 429 | 450 | 429 | 450 | 8,000 | 225 |
| 2003-12-26 | 430 | 430 | 430 | 430 | 3,000 | 215 |
| 2003-12-25 | 440 | 440 | 420 | 420 | 18,000 | 210 |
| 2003-12-24 | 450 | 450 | 442 | 442 | 14,000 | 221 |
| 2003-12-22 | 445 | 445 | 435 | 440 | 10,000 | 220 |
| 2003-12-19 | 445 | 445 | 440 | 445 | 12,000 | 222.50 |
| 2003-12-18 | 445 | 445 | 440 | 440 | 7,000 | 220 |
| 2003-12-17 | 440 | 440 | 435 | 440 | 5,000 | 220 |
| 2003-12-16 | 455 | 455 | 440 | 440 | 6,000 | 220 |
| 2003-12-15 | 470 | 470 | 455 | 455 | 5,000 | 227.50 |
| 2003-12-12 | 469 | 475 | 465 | 465 | 14,000 | 232.50 |
| 2003-12-11 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2003-12-10 | 455 | 456 | 440 | 440 | 7,000 | 220 |
| 2003-12-09 | 461 | 461 | 460 | 460 | 2,000 | 230 |
| 2003-12-08 | 465 | 465 | 464 | 464 | 2,000 | 232 |
| 2003-12-05 | 455 | 460 | 455 | 460 | 6,000 | 230 |
| 2003-12-04 | 465 | 465 | 464 | 464 | 2,000 | 232 |
| 2003-12-03 | 465 | 465 | 460 | 460 | 2,000 | 230 |
| 2003-12-02 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 2003-12-01 | 465 | 465 | 450 | 450 | 3,000 | 225 |
| 2003-11-28 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 2003-11-27 | 480 | 495 | 470 | 470 | 10,000 | 235 |
| 2003-11-26 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2003-11-25 | 460 | 460 | 459 | 460 | 3,000 | 230 |
| 2003-11-21 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2003-11-20 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2003-11-19 | 480 | 480 | 460 | 460 | 4,000 | 230 |
| 2003-11-18 | 475 | 480 | 475 | 475 | 4,000 | 237.50 |
| 2003-11-17 | 490 | 490 | 480 | 480 | 3,000 | 240 |
| 2003-11-14 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 2003-11-13 | 480 | 480 | 475 | 480 | 3,000 | 240 |
| 2003-11-12 | 485 | 485 | 461 | 466 | 8,000 | 233 |
| 2003-11-11 | 495 | 495 | 475 | 475 | 7,000 | 237.50 |
| 2003-11-10 | 485 | 490 | 485 | 490 | 4,000 | 245 |
| 2003-11-07 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2003-11-06 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 2003-11-05 | 504 | 505 | 490 | 500 | 11,000 | 250 |
| 2003-11-04 | 516 | 521 | 505 | 505 | 11,000 | 252.50 |
| 2003-10-31 | 516 | 520 | 515 | 520 | 4,000 | 260 |
| 2003-10-30 | 519 | 520 | 519 | 520 | 3,000 | 260 |
| 2003-10-29 | 520 | 520 | 519 | 520 | 10,000 | 260 |
| 2003-10-28 | 510 | 510 | 505 | 510 | 3,000 | 255 |
| 2003-10-27 | 510 | 510 | 505 | 505 | 7,000 | 252.50 |
| 2003-10-24 | 481 | 500 | 481 | 495 | 27,000 | 247.50 |
| 2003-10-23 | 565 | 570 | 475 | 480 | 64,000 | 240 |
| 2003-10-22 | 549 | 596 | 549 | 580 | 63,000 | 290 |
| 2003-10-21 | 520 | 525 | 520 | 525 | 2,000 | 262.50 |
| 2003-10-20 | 515 | 515 | 510 | 515 | 5,000 | 257.50 |
| 2003-10-17 | 500 | 509 | 500 | 509 | 14,000 | 254.50 |
| 2003-10-16 | 529 | 529 | 509 | 509 | 18,000 | 254.50 |
| 2003-10-15 | 540 | 540 | 528 | 528 | 11,000 | 264 |
| 2003-10-14 | 515 | 528 | 515 | 528 | 3,000 | 264 |
| 2003-10-10 | 528 | 530 | 528 | 528 | 13,000 | 264 |
| 2003-10-09 | 540 | 540 | 528 | 530 | 4,000 | 265 |
| 2003-10-08 | 540 | 540 | 530 | 530 | 2,000 | 265 |
| 2003-10-07 | 540 | 540 | 530 | 530 | 6,000 | 265 |
| 2003-10-06 | 535 | 535 | 528 | 530 | 8,000 | 265 |
| 2003-10-03 | 535 | 535 | 525 | 526 | 5,000 | 263 |
| 2003-10-02 | 526 | 540 | 526 | 530 | 6,000 | 265 |
| 2003-10-01 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2003-09-30 | 525 | 526 | 525 | 526 | 4,000 | 263 |
| 2003-09-29 | 530 | 534 | 530 | 534 | 3,000 | 267 |
| 2003-09-26 | 525 | 530 | 525 | 530 | 3,000 | 265 |
| 2003-09-25 | 545 | 545 | 534 | 534 | 2,000 | 267 |
| 2003-09-24 | 550 | 560 | 550 | 560 | 3,000 | 280 |
| 2003-09-22 | 561 | 562 | 560 | 560 | 7,000 | 280 |
| 2003-09-19 | 574 | 578 | 560 | 560 | 14,000 | 280 |
| 2003-09-18 | 569 | 570 | 560 | 560 | 11,000 | 280 |
| 2003-09-17 | 570 | 580 | 560 | 575 | 32,000 | 287.50 |
| 2003-09-16 | 545 | 580 | 545 | 575 | 33,000 | 287.50 |
| 2003-09-12 | 550 | 550 | 545 | 545 | 3,000 | 272.50 |
| 2003-09-11 | 530 | 540 | 520 | 540 | 8,000 | 270 |
| 2003-09-10 | 525 | 540 | 520 | 520 | 5,000 | 260 |
| 2003-09-09 | 575 | 576 | 530 | 530 | 31,000 | 265 |
| 2003-09-08 | 480 | 575 | 479 | 575 | 95,000 | 287.50 |
| 2003-09-05 | 461 | 475 | 460 | 463 | 35,000 | 231.50 |
| 2003-09-04 | 450 | 461 | 445 | 459 | 21,000 | 229.50 |
| 2003-09-03 | 450 | 455 | 440 | 440 | 19,000 | 220 |
| 2003-09-02 | 450 | 450 | 440 | 440 | 26,000 | 220 |
| 2003-09-01 | 435 | 445 | 435 | 445 | 30,000 | 222.50 |
| 2003-08-29 | 425 | 425 | 420 | 420 | 6,000 | 210 |
| 2003-08-28 | 421 | 421 | 419 | 420 | 9,000 | 210 |
| 2003-08-27 | 420 | 422 | 419 | 420 | 33,000 | 210 |
| 2003-08-26 | 420 | 423 | 412 | 418 | 41,000 | 209 |
| 2003-08-25 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2003-08-22 | 410 | 415 | 410 | 410 | 8,000 | 205 |
| 2003-08-21 | 405 | 410 | 405 | 409 | 9,000 | 204.50 |
| 2003-08-20 | 405 | 409 | 400 | 400 | 23,000 | 200 |
| 2003-08-19 | 400 | 405 | 400 | 405 | 5,000 | 202.50 |
| 2003-08-18 | 405 | 410 | 399 | 399 | 3,000 | 199.50 |
| 2003-08-15 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2003-08-14 | 400 | 400 | 399 | 400 | 19,000 | 200 |
| 2003-08-13 | 400 | 401 | 400 | 401 | 6,000 | 200.50 |
| 2003-08-12 | 401 | 401 | 400 | 400 | 2,000 | 200 |
| 2003-08-11 | 400 | 401 | 400 | 400 | 4,000 | 200 |
| 2003-08-08 | 410 | 410 | 405 | 405 | 2,000 | 202.50 |
| 2003-08-07 | 414 | 414 | 405 | 405 | 3,000 | 202.50 |
| 2003-08-06 | 410 | 414 | 410 | 414 | 4,000 | 207 |
| 2003-08-05 | 401 | 401 | 401 | 401 | 2,000 | 200.50 |
| 2003-08-04 | 420 | 420 | 401 | 401 | 9,000 | 200.50 |
| 2003-07-30 | 410 | 413 | 402 | 402 | 5,000 | 201 |
| 2003-07-29 | 420 | 420 | 420 | 420 | 4,000 | 210 |
| 2003-07-28 | 415 | 420 | 415 | 420 | 13,000 | 210 |
| 2003-07-25 | 395 | 400 | 395 | 397 | 7,000 | 198.50 |
| 2003-07-24 | 412 | 413 | 385 | 400 | 33,000 | 200 |
| 2003-07-23 | 407 | 407 | 407 | 407 | 2,000 | 203.50 |
| 2003-07-18 | 407 | 407 | 407 | 407 | 1,000 | 203.50 |
| 2003-07-16 | 409 | 410 | 409 | 410 | 3,000 | 205 |
| 2003-07-15 | 420 | 420 | 415 | 420 | 4,000 | 210 |
| 2003-07-11 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2003-07-10 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2003-07-09 | 410 | 415 | 410 | 415 | 3,000 | 207.50 |
| 2003-07-08 | 415 | 420 | 400 | 400 | 12,000 | 200 |
| 2003-07-03 | 425 | 430 | 420 | 420 | 4,000 | 210 |
| 2003-07-02 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2003-07-01 | 425 | 425 | 420 | 420 | 2,000 | 210 |
| 2003-06-27 | 422 | 430 | 420 | 420 | 5,000 | 210 |
| 2003-06-25 | 425 | 425 | 425 | 425 | 2,000 | 212.50 |
| 2003-06-24 | 420 | 425 | 420 | 425 | 2,000 | 212.50 |
| 2003-06-20 | 435 | 435 | 430 | 430 | 2,000 | 215 |
| 2003-06-19 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2003-06-18 | 435 | 435 | 415 | 415 | 5,000 | 207.50 |
| 2003-06-17 | 444 | 444 | 430 | 430 | 3,000 | 215 |
| 2003-06-16 | 445 | 445 | 440 | 440 | 6,000 | 220 |
| 2003-06-13 | 446 | 455 | 445 | 450 | 15,000 | 225 |
| 2003-06-12 | 430 | 475 | 430 | 450 | 18,000 | 225 |
| 2003-06-11 | 410 | 410 | 400 | 400 | 2,000 | 200 |
| 2003-06-10 | 415 | 415 | 410 | 410 | 2,000 | 205 |
| 2003-06-09 | 415 | 415 | 400 | 410 | 5,000 | 205 |
| 2003-06-06 | 410 | 420 | 410 | 410 | 8,000 | 205 |
| 2003-06-05 | 385 | 400 | 385 | 400 | 28,000 | 200 |
| 2003-06-04 | 380 | 380 | 377 | 377 | 2,000 | 188.50 |
| 2003-06-03 | 390 | 390 | 377 | 377 | 6,000 | 188.50 |
| 2003-06-02 | 395 | 395 | 395 | 395 | 7,000 | 197.50 |
| 2003-05-30 | 385 | 385 | 385 | 385 | 3,000 | 192.50 |
| 2003-05-29 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2003-05-28 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2003-05-27 | 385 | 392 | 385 | 392 | 4,000 | 196 |
| 2003-05-26 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2003-05-23 | 390 | 390 | 370 | 375 | 3,000 | 187.50 |
| 2003-05-22 | 390 | 390 | 380 | 380 | 2,000 | 190 |
| 2003-05-21 | 380 | 390 | 380 | 390 | 7,000 | 195 |
| 2003-05-20 | 379 | 379 | 379 | 379 | 1,000 | 189.50 |
| 2003-05-19 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2003-05-15 | 385 | 385 | 380 | 380 | 4,000 | 190 |
| 2003-05-14 | 390 | 390 | 385 | 385 | 6,000 | 192.50 |
| 2003-05-13 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2003-05-12 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2003-05-09 | 395 | 395 | 380 | 380 | 4,000 | 190 |
| 2003-05-08 | 405 | 405 | 390 | 390 | 2,000 | 195 |
| 2003-05-07 | 400 | 400 | 396 | 396 | 7,000 | 198 |
| 2003-05-06 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2003-04-28 | 405 | 410 | 390 | 400 | 13,000 | 200 |
| 2003-04-25 | 390 | 405 | 390 | 390 | 3,000 | 195 |
| 2003-04-24 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2003-04-23 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2003-04-21 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2003-04-18 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 2003-04-17 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2003-04-16 | 391 | 391 | 390 | 390 | 7,000 | 195 |
| 2003-04-15 | 400 | 400 | 380 | 390 | 11,000 | 195 |
| 2003-04-14 | 390 | 390 | 370 | 390 | 7,000 | 195 |
| 2003-04-11 | 370 | 370 | 370 | 370 | 3,000 | 185 |
| 2003-04-09 | 375 | 375 | 375 | 375 | 2,000 | 187.50 |
| 2003-04-08 | 375 | 375 | 375 | 375 | 2,000 | 187.50 |
| 2003-04-07 | 370 | 370 | 370 | 370 | 3,000 | 185 |
| 2003-04-04 | 370 | 370 | 360 | 360 | 2,000 | 180 |
| 2003-04-03 | 380 | 380 | 360 | 360 | 10,000 | 180 |
| 2003-04-02 | 395 | 395 | 370 | 385 | 6,000 | 192.50 |
| 2003-04-01 | 370 | 372 | 370 | 370 | 3,000 | 185 |
| 2003-03-27 | 360 | 360 | 360 | 360 | 5,000 | 180 |
| 2003-03-26 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2003-03-25 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2003-03-24 | 380 | 380 | 380 | 380 | 4,000 | 190 |
| 2003-03-20 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2003-03-19 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2003-03-18 | 375 | 375 | 370 | 370 | 4,000 | 185 |
| 2003-03-17 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2003-03-14 | 355 | 355 | 350 | 350 | 5,000 | 175 |
| 2003-03-13 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2003-03-12 | 360 | 360 | 350 | 350 | 3,000 | 175 |
| 2003-03-11 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2003-03-10 | 360 | 360 | 350 | 350 | 3,000 | 175 |
| 2003-03-07 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2003-03-06 | 355 | 360 | 350 | 360 | 5,000 | 180 |
| 2003-03-05 | 360 | 360 | 350 | 350 | 10,000 | 175 |
| 2003-03-04 | 390 | 390 | 390 | 390 | 4,000 | 195 |
| 2003-03-03 | 390 | 390 | 390 | 390 | 4,000 | 195 |
| 2003-02-28 | 385 | 385 | 385 | 385 | 2,000 | 192.50 |
| 2003-02-27 | 375 | 390 | 375 | 390 | 6,000 | 195 |
| 2003-02-26 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2003-02-25 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2003-02-24 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 2003-02-21 | 390 | 390 | 390 | 390 | 4,000 | 195 |
| 2003-02-20 | 380 | 390 | 380 | 390 | 5,000 | 195 |
| 2003-02-18 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2003-02-17 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2003-02-14 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2003-02-13 | 378 | 378 | 378 | 378 | 3,000 | 189 |
| 2003-02-12 | 378 | 378 | 378 | 378 | 3,000 | 189 |
| 2003-02-10 | 375 | 390 | 375 | 378 | 4,000 | 189 |
| 2003-02-07 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2003-02-06 | 385 | 385 | 375 | 375 | 3,000 | 187.50 |
| 2003-02-05 | 380 | 380 | 380 | 380 | 6,000 | 190 |
| 2003-02-04 | 375 | 375 | 370 | 375 | 2,000 | 187.50 |
| 2003-02-03 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2003-01-31 | 390 | 390 | 370 | 370 | 7,000 | 185 |
| 2003-01-30 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 2003-01-28 | 385 | 385 | 370 | 370 | 5,000 | 185 |
| 2003-01-27 | 370 | 380 | 370 | 375 | 8,000 | 187.50 |
| 2003-01-23 | 360 | 360 | 355 | 355 | 4,000 | 177.50 |
| 2003-01-22 | 370 | 370 | 355 | 355 | 9,000 | 177.50 |
| 2003-01-21 | 350 | 350 | 350 | 350 | 4,000 | 175 |
| 2003-01-20 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2003-01-17 | 370 | 380 | 370 | 370 | 3,000 | 185 |
| 2003-01-16 | 370 | 370 | 365 | 370 | 10,000 | 185 |
| 2003-01-15 | 380 | 380 | 370 | 370 | 6,000 | 185 |
| 2003-01-14 | 375 | 375 | 375 | 375 | 3,000 | 187.50 |
| 2003-01-10 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2003-01-09 | 375 | 375 | 370 | 370 | 4,000 | 185 |
| 2003-01-08 | 365 | 365 | 365 | 365 | 13,000 | 182.50 |
| 2003-01-07 | 365 | 365 | 365 | 365 | 2,000 | 182.50 |
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
