9995 (株)グローセル の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 986 | 986 | 980 | 980 | 2,000 | 490 |
| 2005-12-29 | 979 | 984 | 979 | 983 | 10,000 | 491.50 |
| 2005-12-28 | 980 | 986 | 979 | 984 | 22,000 | 492 |
| 2005-12-27 | 984 | 985 | 972 | 980 | 28,000 | 490 |
| 2005-12-26 | 953 | 986 | 950 | 980 | 42,000 | 490 |
| 2005-12-22 | 951 | 952 | 940 | 950 | 63,000 | 475 |
| 2005-12-21 | 950 | 960 | 949 | 950 | 74,000 | 475 |
| 2005-12-20 | 920 | 940 | 914 | 940 | 45,000 | 470 |
| 2005-12-19 | 883 | 931 | 883 | 920 | 66,000 | 460 |
| 2005-12-16 | 871 | 885 | 869 | 878 | 21,000 | 439 |
| 2005-12-15 | 879 | 880 | 865 | 865 | 19,000 | 432.50 |
| 2005-12-14 | 880 | 881 | 865 | 865 | 5,000 | 432.50 |
| 2005-12-13 | 872 | 880 | 869 | 880 | 12,000 | 440 |
| 2005-12-12 | 870 | 902 | 870 | 880 | 19,000 | 440 |
| 2005-12-09 | 851 | 879 | 835 | 865 | 16,000 | 432.50 |
| 2005-12-08 | 900 | 900 | 805 | 865 | 60,000 | 432.50 |
| 2005-12-07 | 929 | 930 | 925 | 925 | 7,000 | 462.50 |
| 2005-12-06 | 950 | 960 | 945 | 945 | 30,000 | 472.50 |
| 2005-12-05 | 951 | 961 | 950 | 951 | 35,000 | 475.50 |
| 2005-12-02 | 950 | 970 | 940 | 950 | 40,000 | 475 |
| 2005-12-01 | 950 | 955 | 949 | 950 | 93,000 | 475 |
| 2005-11-30 | 899 | 970 | 899 | 950 | 121,000 | 475 |
| 2005-11-29 | 830 | 920 | 830 | 900 | 125,000 | 450 |
| 2005-11-28 | 827 | 830 | 801 | 830 | 24,000 | 415 |
| 2005-11-25 | 784 | 820 | 783 | 820 | 77,000 | 410 |
| 2005-11-24 | 780 | 784 | 780 | 783 | 16,000 | 391.50 |
| 2005-11-22 | 763 | 764 | 760 | 760 | 4,000 | 380 |
| 2005-11-21 | 759 | 768 | 759 | 767 | 11,000 | 383.50 |
| 2005-11-18 | 770 | 770 | 750 | 750 | 11,000 | 375 |
| 2005-11-17 | 740 | 765 | 729 | 765 | 32,000 | 382.50 |
| 2005-11-16 | 764 | 764 | 745 | 745 | 15,000 | 372.50 |
| 2005-11-15 | 769 | 770 | 765 | 765 | 7,000 | 382.50 |
| 2005-11-14 | 778 | 780 | 765 | 765 | 45,000 | 382.50 |
| 2005-11-11 | 745 | 780 | 741 | 778 | 38,000 | 389 |
| 2005-11-10 | 745 | 745 | 745 | 745 | 1,000 | 372.50 |
| 2005-11-09 | 751 | 751 | 750 | 751 | 4,000 | 375.50 |
| 2005-11-08 | 750 | 780 | 750 | 751 | 27,000 | 375.50 |
| 2005-11-07 | 726 | 747 | 726 | 747 | 4,000 | 373.50 |
| 2005-11-04 | 720 | 740 | 720 | 740 | 6,000 | 370 |
| 2005-11-02 | 719 | 720 | 719 | 720 | 7,000 | 360 |
| 2005-10-31 | 720 | 726 | 720 | 720 | 11,000 | 360 |
| 2005-10-28 | 735 | 735 | 720 | 730 | 5,000 | 365 |
| 2005-10-27 | 739 | 755 | 732 | 745 | 65,000 | 372.50 |
| 2005-10-26 | 707 | 725 | 695 | 725 | 30,000 | 362.50 |
| 2005-10-25 | 703 | 720 | 703 | 710 | 32,000 | 355 |
| 2005-10-24 | 699 | 703 | 699 | 700 | 17,000 | 350 |
| 2005-10-21 | 680 | 710 | 680 | 700 | 39,000 | 350 |
| 2005-10-20 | 696 | 696 | 685 | 685 | 12,000 | 342.50 |
| 2005-10-19 | 694 | 695 | 694 | 695 | 2,000 | 347.50 |
| 2005-10-18 | 710 | 710 | 704 | 705 | 4,000 | 352.50 |
| 2005-10-17 | 700 | 707 | 690 | 705 | 33,000 | 352.50 |
| 2005-10-14 | 682 | 690 | 680 | 690 | 10,000 | 345 |
| 2005-10-13 | 672 | 672 | 672 | 672 | 6,000 | 336 |
| 2005-10-12 | 672 | 672 | 672 | 672 | 2,000 | 336 |
| 2005-10-07 | 660 | 664 | 660 | 664 | 10,000 | 332 |
| 2005-10-06 | 655 | 660 | 655 | 660 | 9,000 | 330 |
| 2005-10-05 | 665 | 665 | 660 | 660 | 6,000 | 330 |
| 2005-10-04 | 659 | 670 | 659 | 660 | 7,000 | 330 |
| 2005-10-03 | 661 | 662 | 655 | 656 | 5,000 | 328 |
| 2005-09-30 | 690 | 691 | 654 | 655 | 14,000 | 327.50 |
| 2005-09-29 | 725 | 725 | 700 | 700 | 4,000 | 350 |
| 2005-09-28 | 710 | 720 | 698 | 720 | 26,000 | 360 |
| 2005-09-27 | 716 | 717 | 700 | 710 | 14,000 | 355 |
| 2005-09-26 | 689 | 699 | 680 | 699 | 24,000 | 349.50 |
| 2005-09-22 | 680 | 685 | 680 | 685 | 20,000 | 342.50 |
| 2005-09-21 | 660 | 670 | 660 | 670 | 23,000 | 335 |
| 2005-09-20 | 665 | 667 | 660 | 660 | 28,000 | 330 |
| 2005-09-15 | 675 | 675 | 664 | 665 | 7,000 | 332.50 |
| 2005-09-14 | 664 | 664 | 662 | 664 | 7,000 | 332 |
| 2005-09-13 | 670 | 670 | 669 | 669 | 8,000 | 334.50 |
| 2005-09-12 | 671 | 672 | 670 | 671 | 4,000 | 335.50 |
| 2005-09-09 | 660 | 680 | 659 | 670 | 45,000 | 335 |
| 2005-09-08 | 647 | 665 | 647 | 655 | 47,000 | 327.50 |
| 2005-09-07 | 652 | 657 | 652 | 655 | 6,000 | 327.50 |
| 2005-09-06 | 660 | 660 | 645 | 645 | 6,000 | 322.50 |
| 2005-09-05 | 645 | 660 | 644 | 660 | 10,000 | 330 |
| 2005-09-02 | 665 | 665 | 642 | 645 | 25,000 | 322.50 |
| 2005-09-01 | 663 | 665 | 660 | 665 | 4,000 | 332.50 |
| 2005-08-31 | 650 | 673 | 645 | 669 | 71,000 | 334.50 |
| 2005-08-29 | 644 | 651 | 637 | 650 | 22,000 | 325 |
| 2005-08-26 | 651 | 651 | 650 | 650 | 4,000 | 325 |
| 2005-08-24 | 644 | 655 | 644 | 650 | 18,000 | 325 |
| 2005-08-23 | 650 | 651 | 650 | 650 | 8,000 | 325 |
| 2005-08-22 | 651 | 651 | 641 | 650 | 4,000 | 325 |
| 2005-08-18 | 650 | 651 | 641 | 642 | 6,000 | 321 |
| 2005-08-17 | 650 | 650 | 640 | 640 | 13,000 | 320 |
| 2005-08-16 | 640 | 645 | 640 | 645 | 4,000 | 322.50 |
| 2005-08-15 | 650 | 651 | 644 | 645 | 14,000 | 322.50 |
| 2005-08-12 | 651 | 662 | 650 | 650 | 13,000 | 325 |
| 2005-08-11 | 644 | 651 | 644 | 650 | 8,000 | 325 |
| 2005-08-10 | 643 | 645 | 643 | 645 | 2,000 | 322.50 |
| 2005-08-09 | 640 | 640 | 640 | 640 | 3,000 | 320 |
| 2005-08-05 | 670 | 670 | 660 | 660 | 4,000 | 330 |
| 2005-08-04 | 664 | 665 | 650 | 660 | 22,000 | 330 |
| 2005-08-03 | 660 | 661 | 658 | 660 | 31,000 | 330 |
| 2005-08-02 | 650 | 650 | 650 | 650 | 4,000 | 325 |
| 2005-08-01 | 650 | 661 | 650 | 660 | 18,000 | 330 |
| 2005-07-29 | 660 | 661 | 650 | 660 | 24,000 | 330 |
| 2005-07-28 | 649 | 651 | 640 | 641 | 22,000 | 320.50 |
| 2005-07-27 | 655 | 655 | 650 | 650 | 3,000 | 325 |
| 2005-07-26 | 656 | 656 | 640 | 641 | 6,000 | 320.50 |
| 2005-07-25 | 654 | 661 | 654 | 660 | 4,000 | 330 |
| 2005-07-22 | 659 | 660 | 654 | 655 | 8,000 | 327.50 |
| 2005-07-21 | 661 | 661 | 655 | 660 | 10,000 | 330 |
| 2005-07-20 | 655 | 670 | 655 | 670 | 43,000 | 335 |
| 2005-07-19 | 650 | 651 | 650 | 650 | 13,000 | 325 |
| 2005-07-15 | 649 | 650 | 649 | 650 | 19,000 | 325 |
| 2005-07-14 | 648 | 649 | 645 | 649 | 8,000 | 324.50 |
| 2005-07-13 | 644 | 645 | 644 | 645 | 2,000 | 322.50 |
| 2005-07-11 | 650 | 650 | 649 | 649 | 2,000 | 324.50 |
| 2005-07-08 | 645 | 645 | 644 | 644 | 2,000 | 322 |
| 2005-07-07 | 644 | 645 | 644 | 645 | 4,000 | 322.50 |
| 2005-07-06 | 650 | 650 | 647 | 647 | 2,000 | 323.50 |
| 2005-07-05 | 655 | 656 | 655 | 655 | 3,000 | 327.50 |
| 2005-07-04 | 644 | 650 | 644 | 649 | 5,000 | 324.50 |
| 2005-07-01 | 640 | 640 | 635 | 635 | 8,000 | 317.50 |
| 2005-06-30 | 640 | 645 | 635 | 640 | 10,000 | 320 |
| 2005-06-28 | 640 | 642 | 640 | 640 | 11,000 | 320 |
| 2005-06-27 | 647 | 650 | 640 | 640 | 6,000 | 320 |
| 2005-06-24 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 2005-06-22 | 634 | 635 | 634 | 635 | 2,000 | 317.50 |
| 2005-06-20 | 630 | 635 | 630 | 635 | 13,000 | 317.50 |
| 2005-06-17 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2005-06-16 | 651 | 651 | 650 | 650 | 2,000 | 325 |
| 2005-06-14 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2005-06-13 | 653 | 655 | 650 | 654 | 12,000 | 327 |
| 2005-06-10 | 629 | 630 | 629 | 630 | 2,000 | 315 |
| 2005-06-09 | 625 | 630 | 625 | 630 | 5,000 | 315 |
| 2005-06-08 | 625 | 625 | 625 | 625 | 3,000 | 312.50 |
| 2005-06-07 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2005-06-06 | 640 | 645 | 640 | 645 | 3,000 | 322.50 |
| 2005-06-03 | 640 | 640 | 634 | 634 | 5,000 | 317 |
| 2005-06-02 | 640 | 645 | 640 | 645 | 2,000 | 322.50 |
| 2005-06-01 | 641 | 641 | 641 | 641 | 6,000 | 320.50 |
| 2005-05-31 | 650 | 652 | 650 | 650 | 6,000 | 325 |
| 2005-05-30 | 640 | 645 | 640 | 645 | 4,000 | 322.50 |
| 2005-05-27 | 635 | 645 | 635 | 644 | 4,000 | 322 |
| 2005-05-26 | 625 | 628 | 625 | 628 | 2,000 | 314 |
| 2005-05-25 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2005-05-24 | 625 | 625 | 625 | 625 | 3,000 | 312.50 |
| 2005-05-23 | 625 | 625 | 624 | 625 | 11,000 | 312.50 |
| 2005-05-20 | 628 | 630 | 624 | 624 | 12,000 | 312 |
| 2005-05-19 | 630 | 632 | 630 | 630 | 3,000 | 315 |
| 2005-05-18 | 635 | 635 | 630 | 630 | 6,000 | 315 |
| 2005-05-17 | 660 | 661 | 635 | 635 | 10,000 | 317.50 |
| 2005-05-16 | 660 | 660 | 660 | 660 | 6,000 | 330 |
| 2005-05-13 | 644 | 645 | 644 | 645 | 4,000 | 322.50 |
| 2005-05-11 | 670 | 670 | 645 | 645 | 11,000 | 322.50 |
| 2005-05-10 | 684 | 685 | 675 | 680 | 10,000 | 340 |
| 2005-05-06 | 685 | 685 | 685 | 685 | 6,000 | 342.50 |
| 2005-05-02 | 679 | 689 | 679 | 685 | 16,000 | 342.50 |
| 2005-04-28 | 630 | 690 | 630 | 675 | 16,000 | 337.50 |
| 2005-04-27 | 627 | 645 | 627 | 635 | 12,000 | 317.50 |
| 2005-04-20 | 624 | 625 | 624 | 625 | 4,000 | 312.50 |
| 2005-04-19 | 625 | 625 | 623 | 624 | 9,000 | 312 |
| 2005-04-18 | 640 | 641 | 625 | 625 | 13,000 | 312.50 |
| 2005-04-15 | 650 | 650 | 640 | 640 | 27,000 | 320 |
| 2005-04-14 | 644 | 650 | 644 | 650 | 11,000 | 325 |
| 2005-04-13 | 645 | 645 | 630 | 644 | 8,000 | 322 |
| 2005-04-11 | 650 | 660 | 650 | 660 | 6,000 | 330 |
| 2005-04-08 | 650 | 650 | 650 | 650 | 22,000 | 325 |
| 2005-04-07 | 644 | 650 | 644 | 650 | 19,000 | 325 |
| 2005-04-06 | 626 | 645 | 626 | 645 | 17,000 | 322.50 |
| 2005-04-05 | 610 | 615 | 610 | 615 | 2,000 | 307.50 |
| 2005-04-04 | 620 | 621 | 610 | 610 | 7,000 | 305 |
| 2005-04-01 | 615 | 616 | 610 | 616 | 10,000 | 308 |
| 2005-03-31 | 620 | 621 | 615 | 616 | 21,000 | 308 |
| 2005-03-30 | 628 | 628 | 625 | 625 | 7,000 | 312.50 |
| 2005-03-29 | 635 | 635 | 630 | 631 | 6,000 | 315.50 |
| 2005-03-28 | 646 | 647 | 636 | 642 | 16,000 | 321 |
| 2005-03-25 | 650 | 652 | 645 | 652 | 3,000 | 326 |
| 2005-03-24 | 658 | 660 | 650 | 650 | 16,000 | 325 |
| 2005-03-23 | 660 | 660 | 655 | 657 | 3,000 | 328.50 |
| 2005-03-22 | 650 | 680 | 650 | 680 | 17,000 | 340 |
| 2005-03-18 | 644 | 646 | 643 | 644 | 19,000 | 322 |
| 2005-03-17 | 641 | 645 | 640 | 645 | 5,000 | 322.50 |
| 2005-03-16 | 641 | 646 | 641 | 641 | 7,000 | 320.50 |
| 2005-03-15 | 640 | 641 | 640 | 641 | 10,000 | 320.50 |
| 2005-03-14 | 640 | 645 | 640 | 645 | 4,000 | 322.50 |
| 2005-03-11 | 649 | 650 | 641 | 645 | 23,000 | 322.50 |
| 2005-03-10 | 620 | 645 | 612 | 645 | 26,000 | 322.50 |
| 2005-03-09 | 613 | 620 | 612 | 612 | 7,000 | 306 |
| 2005-03-08 | 615 | 616 | 610 | 610 | 13,000 | 305 |
| 2005-03-07 | 610 | 612 | 610 | 610 | 24,000 | 305 |
| 2005-03-04 | 610 | 613 | 610 | 610 | 16,000 | 305 |
| 2005-03-03 | 620 | 620 | 610 | 610 | 9,000 | 305 |
| 2005-03-02 | 620 | 626 | 620 | 620 | 6,000 | 310 |
| 2005-03-01 | 625 | 627 | 625 | 625 | 4,000 | 312.50 |
| 2005-02-28 | 614 | 616 | 610 | 611 | 36,000 | 305.50 |
| 2005-02-25 | 610 | 614 | 609 | 609 | 21,000 | 304.50 |
| 2005-02-24 | 608 | 610 | 605 | 610 | 9,000 | 305 |
| 2005-02-23 | 614 | 622 | 614 | 620 | 15,000 | 310 |
| 2005-02-22 | 599 | 611 | 599 | 610 | 35,000 | 305 |
| 2005-02-21 | 610 | 610 | 610 | 610 | 4,000 | 305 |
| 2005-02-18 | 610 | 610 | 601 | 601 | 9,000 | 300.50 |
| 2005-02-17 | 610 | 610 | 610 | 610 | 3,000 | 305 |
| 2005-02-16 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 2005-02-15 | 600 | 601 | 595 | 600 | 9,000 | 300 |
| 2005-02-14 | 604 | 605 | 602 | 604 | 10,000 | 302 |
| 2005-02-10 | 605 | 607 | 600 | 602 | 10,000 | 301 |
| 2005-02-09 | 612 | 614 | 612 | 613 | 6,000 | 306.50 |
| 2005-02-08 | 616 | 617 | 616 | 617 | 2,000 | 308.50 |
| 2005-02-07 | 616 | 616 | 616 | 616 | 1,000 | 308 |
| 2005-02-04 | 625 | 625 | 615 | 616 | 7,000 | 308 |
| 2005-02-03 | 615 | 622 | 615 | 622 | 6,000 | 311 |
| 2005-02-02 | 614 | 616 | 614 | 615 | 4,000 | 307.50 |
| 2005-02-01 | 610 | 610 | 605 | 610 | 6,000 | 305 |
| 2005-01-31 | 600 | 605 | 600 | 605 | 10,000 | 302.50 |
| 2005-01-28 | 600 | 601 | 595 | 595 | 4,000 | 297.50 |
| 2005-01-27 | 600 | 610 | 598 | 600 | 12,000 | 300 |
| 2005-01-26 | 600 | 601 | 598 | 600 | 6,000 | 300 |
| 2005-01-25 | 610 | 610 | 600 | 600 | 22,000 | 300 |
| 2005-01-21 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2005-01-20 | 624 | 624 | 620 | 620 | 2,000 | 310 |
| 2005-01-19 | 630 | 630 | 625 | 630 | 14,000 | 315 |
| 2005-01-18 | 633 | 635 | 631 | 635 | 18,000 | 317.50 |
| 2005-01-17 | 630 | 635 | 625 | 635 | 20,000 | 317.50 |
| 2005-01-14 | 629 | 635 | 625 | 635 | 9,000 | 317.50 |
| 2005-01-13 | 642 | 643 | 625 | 635 | 11,000 | 317.50 |
| 2005-01-12 | 620 | 635 | 620 | 630 | 28,000 | 315 |
| 2005-01-11 | 610 | 625 | 600 | 620 | 27,000 | 310 |
| 2005-01-07 | 600 | 605 | 590 | 605 | 17,000 | 302.50 |
| 2005-01-04 | 585 | 585 | 585 | 585 | 2,000 | 292.50 |
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
