9995 (株)グローセル の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 2006-12-28 | 785 | 795 | 785 | 795 | 3,000 | 397.50 |
| 2006-12-27 | 761 | 780 | 761 | 780 | 3,000 | 390 |
| 2006-12-26 | 742 | 751 | 742 | 751 | 4,000 | 375.50 |
| 2006-12-25 | 750 | 750 | 740 | 740 | 5,000 | 370 |
| 2006-12-22 | 760 | 760 | 750 | 760 | 13,000 | 380 |
| 2006-12-21 | 761 | 761 | 759 | 759 | 6,000 | 379.50 |
| 2006-12-20 | 753 | 787 | 750 | 760 | 16,000 | 380 |
| 2006-12-19 | 765 | 765 | 758 | 758 | 3,000 | 379 |
| 2006-12-18 | 775 | 776 | 770 | 770 | 3,000 | 385 |
| 2006-12-15 | 777 | 777 | 765 | 765 | 3,000 | 382.50 |
| 2006-12-14 | 779 | 779 | 779 | 779 | 2,000 | 389.50 |
| 2006-12-13 | 780 | 780 | 780 | 780 | 4,000 | 390 |
| 2006-12-12 | 784 | 784 | 770 | 775 | 7,000 | 387.50 |
| 2006-12-07 | 780 | 784 | 780 | 784 | 3,000 | 392 |
| 2006-12-06 | 765 | 780 | 765 | 780 | 17,000 | 390 |
| 2006-12-04 | 797 | 797 | 770 | 780 | 9,000 | 390 |
| 2006-11-30 | 799 | 799 | 799 | 799 | 1,000 | 399.50 |
| 2006-11-27 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2006-11-20 | 799 | 799 | 799 | 799 | 1,000 | 399.50 |
| 2006-11-16 | 799 | 799 | 799 | 799 | 3,000 | 399.50 |
| 2006-11-15 | 799 | 799 | 799 | 799 | 1,000 | 399.50 |
| 2006-11-13 | 795 | 795 | 795 | 795 | 2,000 | 397.50 |
| 2006-11-10 | 795 | 795 | 795 | 795 | 1,000 | 397.50 |
| 2006-11-09 | 813 | 813 | 813 | 813 | 2,000 | 406.50 |
| 2006-11-08 | 794 | 794 | 794 | 794 | 2,000 | 397 |
| 2006-11-06 | 822 | 822 | 822 | 822 | 1,000 | 411 |
| 2006-11-02 | 793 | 793 | 793 | 793 | 1,000 | 396.50 |
| 2006-11-01 | 807 | 808 | 800 | 800 | 3,000 | 400 |
| 2006-10-31 | 791 | 809 | 791 | 809 | 2,000 | 404.50 |
| 2006-10-30 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2006-10-27 | 811 | 815 | 811 | 815 | 2,000 | 407.50 |
| 2006-10-25 | 801 | 801 | 801 | 801 | 1,000 | 400.50 |
| 2006-10-24 | 810 | 810 | 810 | 810 | 2,000 | 405 |
| 2006-10-23 | 800 | 810 | 800 | 810 | 2,000 | 405 |
| 2006-10-20 | 820 | 820 | 800 | 800 | 15,000 | 400 |
| 2006-10-19 | 829 | 829 | 829 | 829 | 1,000 | 414.50 |
| 2006-10-18 | 820 | 830 | 820 | 830 | 3,000 | 415 |
| 2006-10-16 | 825 | 830 | 825 | 830 | 9,000 | 415 |
| 2006-10-13 | 821 | 830 | 820 | 830 | 29,000 | 415 |
| 2006-10-12 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2006-10-11 | 825 | 825 | 820 | 820 | 3,000 | 410 |
| 2006-10-05 | 835 | 845 | 835 | 845 | 3,000 | 422.50 |
| 2006-10-02 | 835 | 835 | 835 | 835 | 2,000 | 417.50 |
| 2006-09-29 | 821 | 835 | 821 | 835 | 3,000 | 417.50 |
| 2006-09-27 | 807 | 807 | 807 | 807 | 2,000 | 403.50 |
| 2006-09-26 | 813 | 823 | 813 | 815 | 8,000 | 407.50 |
| 2006-09-25 | 824 | 824 | 823 | 823 | 2,000 | 411.50 |
| 2006-09-22 | 821 | 841 | 821 | 841 | 6,000 | 420.50 |
| 2006-09-21 | 850 | 850 | 850 | 850 | 3,000 | 425 |
| 2006-09-20 | 865 | 865 | 865 | 865 | 2,000 | 432.50 |
| 2006-09-19 | 870 | 875 | 865 | 865 | 17,000 | 432.50 |
| 2006-09-15 | 856 | 870 | 855 | 870 | 9,000 | 435 |
| 2006-09-14 | 872 | 872 | 860 | 860 | 10,000 | 430 |
| 2006-09-11 | 871 | 880 | 851 | 880 | 6,000 | 440 |
| 2006-09-07 | 880 | 900 | 879 | 900 | 3,000 | 450 |
| 2006-09-05 | 900 | 900 | 900 | 900 | 7,000 | 450 |
| 2006-09-04 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2006-09-01 | 905 | 905 | 905 | 905 | 1,000 | 452.50 |
| 2006-08-31 | 895 | 910 | 890 | 910 | 9,000 | 455 |
| 2006-08-30 | 900 | 904 | 895 | 904 | 8,000 | 452 |
| 2006-08-29 | 895 | 900 | 895 | 900 | 2,000 | 450 |
| 2006-08-28 | 891 | 900 | 870 | 900 | 10,000 | 450 |
| 2006-08-25 | 890 | 908 | 890 | 892 | 20,000 | 446 |
| 2006-08-24 | 950 | 950 | 900 | 900 | 101,000 | 450 |
| 2006-08-23 | 1,049 | 1,050 | 1,020 | 1,030 | 10,000 | 515 |
| 2006-08-21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 2006-08-18 | 1,050 | 1,050 | 1,010 | 1,050 | 6,000 | 525 |
| 2006-08-17 | 1,040 | 1,050 | 1,010 | 1,040 | 6,000 | 520 |
| 2006-08-16 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 2006-08-15 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 520 |
| 2006-08-14 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 | 515 |
| 2006-08-11 | 1,000 | 1,010 | 1,000 | 1,010 | 13,000 | 505 |
| 2006-08-10 | 992 | 1,000 | 991 | 1,000 | 4,000 | 500 |
| 2006-08-09 | 965 | 990 | 965 | 990 | 19,000 | 495 |
| 2006-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 2006-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2006-08-02 | 980 | 1,000 | 980 | 1,000 | 4,000 | 500 |
| 2006-08-01 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 2006-07-31 | 990 | 1,000 | 990 | 1,000 | 5,000 | 500 |
| 2006-07-28 | 970 | 1,000 | 970 | 990 | 4,000 | 495 |
| 2006-07-27 | 1,001 | 1,021 | 990 | 990 | 8,000 | 495 |
| 2006-07-26 | 971 | 975 | 971 | 975 | 2,000 | 487.50 |
| 2006-07-25 | 955 | 970 | 950 | 970 | 6,000 | 485 |
| 2006-07-24 | 975 | 975 | 965 | 970 | 5,000 | 485 |
| 2006-07-21 | 990 | 990 | 970 | 975 | 19,000 | 487.50 |
| 2006-07-20 | 983 | 983 | 983 | 983 | 1,000 | 491.50 |
| 2006-07-19 | 990 | 990 | 980 | 980 | 3,000 | 490 |
| 2006-07-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 2006-07-14 | 1,051 | 1,051 | 1,030 | 1,050 | 11,000 | 525 |
| 2006-07-13 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 525 |
| 2006-07-12 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 | 525 |
| 2006-07-10 | 1,050 | 1,070 | 1,050 | 1,060 | 6,000 | 530 |
| 2006-07-06 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 535 |
| 2006-07-04 | 1,012 | 1,070 | 1,010 | 1,070 | 4,000 | 535 |
| 2006-07-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2006-06-30 | 1,003 | 1,003 | 1,003 | 1,003 | 3,000 | 501.50 |
| 2006-06-29 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 | 501.50 |
| 2006-06-28 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 500 |
| 2006-06-27 | 1,039 | 1,039 | 1,007 | 1,007 | 2,000 | 503.50 |
| 2006-06-26 | 980 | 980 | 980 | 980 | 3,000 | 490 |
| 2006-06-23 | 980 | 980 | 980 | 980 | 6,000 | 490 |
| 2006-06-22 | 990 | 990 | 980 | 980 | 3,000 | 490 |
| 2006-06-21 | 981 | 981 | 980 | 980 | 7,000 | 490 |
| 2006-06-20 | 979 | 980 | 970 | 980 | 11,000 | 490 |
| 2006-06-19 | 979 | 979 | 979 | 979 | 1,000 | 489.50 |
| 2006-06-16 | 950 | 980 | 950 | 980 | 7,000 | 490 |
| 2006-06-14 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2006-06-13 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2006-06-12 | 940 | 950 | 940 | 950 | 4,000 | 475 |
| 2006-06-09 | 920 | 940 | 920 | 940 | 3,000 | 470 |
| 2006-06-08 | 930 | 930 | 930 | 930 | 5,000 | 465 |
| 2006-06-06 | 980 | 994 | 980 | 990 | 25,000 | 495 |
| 2006-06-05 | 991 | 991 | 970 | 980 | 5,000 | 490 |
| 2006-06-02 | 1,003 | 1,003 | 995 | 1,000 | 21,000 | 500 |
| 2006-06-01 | 1,002 | 1,010 | 1,000 | 1,000 | 6,000 | 500 |
| 2006-05-31 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 505 |
| 2006-05-30 | 1,020 | 1,030 | 1,010 | 1,030 | 4,000 | 515 |
| 2006-05-29 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 | 519.50 |
| 2006-05-25 | 1,050 | 1,050 | 1,020 | 1,050 | 5,000 | 525 |
| 2006-05-24 | 1,050 | 1,085 | 1,050 | 1,085 | 6,000 | 542.50 |
| 2006-05-23 | 1,030 | 1,050 | 999 | 1,050 | 33,000 | 525 |
| 2006-05-22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 2006-05-19 | 1,021 | 1,065 | 1,021 | 1,065 | 5,000 | 532.50 |
| 2006-05-18 | 1,069 | 1,105 | 1,060 | 1,061 | 12,000 | 530.50 |
| 2006-05-17 | 1,149 | 1,149 | 1,149 | 1,149 | 1,000 | 574.50 |
| 2006-05-16 | 1,100 | 1,140 | 1,100 | 1,120 | 6,000 | 560 |
| 2006-05-15 | 1,140 | 1,180 | 1,140 | 1,180 | 4,000 | 590 |
| 2006-05-12 | 1,154 | 1,165 | 1,150 | 1,150 | 9,000 | 575 |
| 2006-05-11 | 1,180 | 1,204 | 1,150 | 1,194 | 9,000 | 597 |
| 2006-05-10 | 1,181 | 1,200 | 1,181 | 1,200 | 2,000 | 600 |
| 2006-05-08 | 1,191 | 1,209 | 1,190 | 1,209 | 7,000 | 604.50 |
| 2006-05-02 | 1,210 | 1,220 | 1,200 | 1,200 | 6,000 | 600 |
| 2006-05-01 | 1,190 | 1,210 | 1,190 | 1,210 | 13,000 | 605 |
| 2006-04-28 | 1,190 | 1,210 | 1,190 | 1,210 | 3,000 | 605 |
| 2006-04-27 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 605 |
| 2006-04-26 | 1,220 | 1,220 | 1,190 | 1,210 | 13,000 | 605 |
| 2006-04-25 | 1,200 | 1,230 | 1,186 | 1,220 | 20,000 | 610 |
| 2006-04-24 | 1,230 | 1,230 | 1,190 | 1,209 | 25,000 | 604.50 |
| 2006-04-21 | 1,210 | 1,210 | 1,200 | 1,200 | 39,000 | 600 |
| 2006-04-20 | 1,200 | 1,240 | 1,181 | 1,210 | 86,000 | 605 |
| 2006-04-19 | 1,161 | 1,161 | 1,160 | 1,160 | 4,000 | 580 |
| 2006-04-18 | 1,160 | 1,174 | 1,160 | 1,174 | 4,000 | 587 |
| 2006-04-17 | 1,180 | 1,180 | 1,160 | 1,180 | 6,000 | 590 |
| 2006-04-14 | 1,180 | 1,190 | 1,179 | 1,179 | 31,000 | 589.50 |
| 2006-04-13 | 1,168 | 1,173 | 1,165 | 1,171 | 22,000 | 585.50 |
| 2006-04-12 | 1,155 | 1,170 | 1,155 | 1,160 | 25,000 | 580 |
| 2006-04-11 | 1,150 | 1,160 | 1,140 | 1,155 | 10,000 | 577.50 |
| 2006-04-10 | 1,149 | 1,150 | 1,149 | 1,150 | 10,000 | 575 |
| 2006-04-07 | 1,090 | 1,150 | 1,090 | 1,150 | 27,000 | 575 |
| 2006-04-06 | 1,110 | 1,130 | 1,110 | 1,130 | 15,000 | 565 |
| 2006-04-05 | 1,080 | 1,120 | 1,080 | 1,110 | 20,000 | 555 |
| 2006-04-04 | 1,118 | 1,118 | 1,100 | 1,100 | 8,000 | 550 |
| 2006-04-03 | 1,080 | 1,120 | 1,077 | 1,120 | 10,000 | 560 |
| 2006-03-31 | 1,080 | 1,080 | 1,075 | 1,077 | 10,000 | 538.50 |
| 2006-03-30 | 1,049 | 1,090 | 1,049 | 1,080 | 40,000 | 540 |
| 2006-03-28 | 1,071 | 1,071 | 1,050 | 1,051 | 8,000 | 525.50 |
| 2006-03-27 | 1,059 | 1,071 | 1,058 | 1,070 | 36,000 | 535 |
| 2006-03-24 | 1,060 | 1,062 | 1,040 | 1,050 | 26,000 | 525 |
| 2006-03-23 | 1,040 | 1,060 | 1,040 | 1,060 | 7,000 | 530 |
| 2006-03-22 | 1,066 | 1,067 | 1,049 | 1,050 | 10,000 | 525 |
| 2006-03-20 | 1,025 | 1,071 | 1,025 | 1,066 | 66,000 | 533 |
| 2006-03-17 | 1,019 | 1,030 | 1,019 | 1,025 | 26,000 | 512.50 |
| 2006-03-16 | 1,020 | 1,025 | 1,020 | 1,020 | 5,000 | 510 |
| 2006-03-15 | 994 | 1,031 | 994 | 1,020 | 29,000 | 510 |
| 2006-03-14 | 1,001 | 1,001 | 1,000 | 1,000 | 4,000 | 500 |
| 2006-03-13 | 1,001 | 1,001 | 1,000 | 1,001 | 4,000 | 500.50 |
| 2006-03-10 | 990 | 1,000 | 990 | 1,000 | 8,000 | 500 |
| 2006-03-08 | 960 | 980 | 960 | 980 | 3,000 | 490 |
| 2006-03-07 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 2006-03-06 | 965 | 985 | 965 | 985 | 4,000 | 492.50 |
| 2006-03-03 | 959 | 971 | 959 | 970 | 6,000 | 485 |
| 2006-03-02 | 960 | 970 | 960 | 970 | 2,000 | 485 |
| 2006-03-01 | 970 | 970 | 970 | 970 | 3,000 | 485 |
| 2006-02-28 | 1,020 | 1,020 | 970 | 970 | 7,000 | 485 |
| 2006-02-27 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 | 510 |
| 2006-02-24 | 955 | 980 | 955 | 980 | 6,000 | 490 |
| 2006-02-23 | 930 | 940 | 930 | 940 | 2,000 | 470 |
| 2006-02-22 | 905 | 922 | 905 | 920 | 4,000 | 460 |
| 2006-02-21 | 900 | 915 | 888 | 900 | 16,000 | 450 |
| 2006-02-20 | 950 | 951 | 899 | 900 | 33,000 | 450 |
| 2006-02-17 | 1,010 | 1,010 | 950 | 950 | 17,000 | 475 |
| 2006-02-16 | 1,001 | 1,001 | 990 | 990 | 12,000 | 495 |
| 2006-02-15 | 1,030 | 1,030 | 1,008 | 1,010 | 9,000 | 505 |
| 2006-02-14 | 1,020 | 1,025 | 1,000 | 1,010 | 22,000 | 505 |
| 2006-02-13 | 1,094 | 1,094 | 1,030 | 1,030 | 33,000 | 515 |
| 2006-02-10 | 1,120 | 1,121 | 1,087 | 1,100 | 23,000 | 550 |
| 2006-02-09 | 1,111 | 1,122 | 1,110 | 1,117 | 43,000 | 558.50 |
| 2006-02-08 | 1,099 | 1,110 | 1,099 | 1,110 | 48,000 | 555 |
| 2006-02-07 | 1,100 | 1,102 | 1,098 | 1,100 | 11,000 | 550 |
| 2006-02-06 | 1,083 | 1,100 | 1,081 | 1,100 | 18,000 | 550 |
| 2006-02-03 | 1,105 | 1,105 | 1,080 | 1,081 | 8,000 | 540.50 |
| 2006-02-02 | 1,104 | 1,105 | 1,104 | 1,105 | 4,000 | 552.50 |
| 2006-02-01 | 1,126 | 1,126 | 1,099 | 1,120 | 20,000 | 560 |
| 2006-01-31 | 1,110 | 1,125 | 1,085 | 1,125 | 40,000 | 562.50 |
| 2006-01-30 | 1,147 | 1,149 | 1,110 | 1,114 | 107,000 | 557 |
| 2006-01-27 | 1,110 | 1,140 | 1,099 | 1,130 | 68,000 | 565 |
| 2006-01-26 | 1,069 | 1,130 | 1,069 | 1,085 | 78,000 | 542.50 |
| 2006-01-25 | 1,038 | 1,038 | 1,020 | 1,020 | 15,000 | 510 |
| 2006-01-24 | 990 | 1,040 | 989 | 1,021 | 28,000 | 510.50 |
| 2006-01-23 | 999 | 1,021 | 990 | 1,020 | 57,000 | 510 |
| 2006-01-20 | 984 | 1,060 | 984 | 1,000 | 15,000 | 500 |
| 2006-01-19 | 900 | 1,000 | 900 | 980 | 33,000 | 490 |
| 2006-01-18 | 980 | 981 | 850 | 900 | 33,000 | 450 |
| 2006-01-17 | 1,065 | 1,066 | 980 | 1,010 | 73,000 | 505 |
| 2006-01-16 | 1,065 | 1,065 | 1,060 | 1,060 | 6,000 | 530 |
| 2006-01-13 | 1,060 | 1,082 | 1,060 | 1,076 | 12,000 | 538 |
| 2006-01-12 | 1,059 | 1,061 | 1,059 | 1,060 | 14,000 | 530 |
| 2006-01-11 | 1,052 | 1,053 | 1,045 | 1,052 | 18,000 | 526 |
| 2006-01-10 | 1,080 | 1,085 | 1,050 | 1,052 | 47,000 | 526 |
| 2006-01-06 | 1,070 | 1,090 | 1,050 | 1,080 | 57,000 | 540 |
| 2006-01-05 | 995 | 1,069 | 995 | 1,050 | 75,000 | 525 |
| 2006-01-04 | 979 | 990 | 979 | 990 | 9,000 | 495 |
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
