9995 (株)グローセル の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2008-12-29 | 193 | 198 | 193 | 194 | 12,000 | 194 |
| 2008-12-26 | 183 | 183 | 183 | 183 | 4,000 | 183 |
| 2008-12-25 | 178 | 188 | 178 | 188 | 3,000 | 188 |
| 2008-12-19 | 170 | 175 | 170 | 175 | 3,000 | 175 |
| 2008-12-18 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-12-16 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2008-12-15 | 169 | 170 | 169 | 170 | 4,000 | 170 |
| 2008-12-12 | 180 | 180 | 180 | 180 | 22,000 | 180 |
| 2008-12-11 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2008-12-10 | 174 | 175 | 174 | 174 | 10,000 | 174 |
| 2008-12-09 | 173 | 173 | 172 | 173 | 5,000 | 173 |
| 2008-12-08 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2008-12-04 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2008-12-03 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2008-12-02 | 189 | 189 | 186 | 186 | 3,000 | 186 |
| 2008-11-27 | 194 | 194 | 193 | 193 | 7,000 | 193 |
| 2008-11-26 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2008-11-25 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2008-11-21 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2008-11-19 | 192 | 195 | 192 | 195 | 4,000 | 195 |
| 2008-11-13 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2008-11-12 | 185 | 195 | 180 | 195 | 7,000 | 195 |
| 2008-11-10 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2008-11-07 | 195 | 195 | 194 | 194 | 3,000 | 194 |
| 2008-11-06 | 195 | 200 | 195 | 195 | 14,000 | 195 |
| 2008-11-05 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2008-10-30 | 195 | 195 | 194 | 195 | 14,000 | 195 |
| 2008-10-29 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2008-10-28 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-10-27 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 2008-10-24 | 200 | 200 | 190 | 190 | 3,000 | 190 |
| 2008-10-22 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2008-10-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-10-20 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2008-10-17 | 217 | 217 | 209 | 209 | 2,000 | 209 |
| 2008-10-16 | 210 | 215 | 200 | 215 | 6,000 | 215 |
| 2008-10-15 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-10-14 | 200 | 205 | 200 | 205 | 11,000 | 205 |
| 2008-10-10 | 193 | 193 | 180 | 180 | 11,000 | 180 |
| 2008-10-09 | 200 | 205 | 200 | 203 | 4,000 | 203 |
| 2008-10-08 | 209 | 211 | 200 | 201 | 11,000 | 201 |
| 2008-10-07 | 212 | 212 | 212 | 212 | 3,000 | 212 |
| 2008-10-03 | 240 | 240 | 225 | 232 | 7,000 | 232 |
| 2008-10-02 | 262 | 262 | 250 | 250 | 4,000 | 250 |
| 2008-09-30 | 252 | 257 | 252 | 257 | 3,000 | 257 |
| 2008-09-29 | 268 | 268 | 268 | 268 | 5,000 | 268 |
| 2008-09-26 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-09-16 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2008-09-12 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2008-09-11 | 252 | 253 | 252 | 253 | 3,000 | 253 |
| 2008-09-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-09-08 | 259 | 259 | 250 | 250 | 7,000 | 250 |
| 2008-09-05 | 259 | 270 | 250 | 270 | 8,000 | 270 |
| 2008-09-03 | 268 | 269 | 268 | 269 | 11,000 | 269 |
| 2008-09-02 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2008-08-27 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2008-08-26 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-08-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-08-22 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2008-08-14 | 271 | 271 | 270 | 270 | 3,000 | 270 |
| 2008-08-08 | 275 | 279 | 270 | 270 | 4,000 | 270 |
| 2008-08-07 | 273 | 277 | 273 | 277 | 3,000 | 277 |
| 2008-08-06 | 278 | 278 | 273 | 273 | 2,000 | 273 |
| 2008-08-05 | 274 | 274 | 272 | 272 | 2,000 | 272 |
| 2008-08-04 | 285 | 288 | 273 | 279 | 7,000 | 279 |
| 2008-08-01 | 272 | 275 | 271 | 275 | 6,000 | 275 |
| 2008-07-31 | 279 | 283 | 273 | 275 | 6,000 | 275 |
| 2008-07-30 | 280 | 284 | 278 | 284 | 4,000 | 284 |
| 2008-07-29 | 272 | 284 | 272 | 284 | 7,000 | 284 |
| 2008-07-28 | 285 | 285 | 272 | 275 | 15,000 | 275 |
| 2008-07-25 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-07-24 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2008-07-23 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-07-22 | 275 | 279 | 275 | 279 | 2,000 | 279 |
| 2008-07-18 | 271 | 280 | 271 | 280 | 3,000 | 280 |
| 2008-07-16 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2008-07-15 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-07-14 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2008-07-09 | 275 | 280 | 275 | 275 | 4,000 | 275 |
| 2008-07-08 | 275 | 280 | 275 | 280 | 2,000 | 280 |
| 2008-07-07 | 274 | 280 | 274 | 280 | 13,000 | 280 |
| 2008-07-04 | 273 | 278 | 271 | 278 | 5,000 | 278 |
| 2008-07-03 | 273 | 273 | 273 | 273 | 7,000 | 273 |
| 2008-07-02 | 278 | 278 | 270 | 271 | 12,000 | 271 |
| 2008-07-01 | 272 | 273 | 271 | 273 | 4,000 | 273 |
| 2008-06-30 | 270 | 275 | 270 | 272 | 9,000 | 272 |
| 2008-06-27 | 281 | 290 | 270 | 275 | 26,000 | 275 |
| 2008-06-26 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-06-25 | 285 | 285 | 271 | 271 | 16,000 | 271 |
| 2008-06-24 | 275 | 280 | 274 | 280 | 10,000 | 280 |
| 2008-06-23 | 281 | 281 | 273 | 273 | 10,000 | 273 |
| 2008-06-20 | 280 | 281 | 280 | 280 | 10,000 | 280 |
| 2008-06-19 | 281 | 281 | 280 | 281 | 5,000 | 281 |
| 2008-06-18 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2008-06-17 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2008-06-13 | 283 | 283 | 283 | 283 | 4,000 | 283 |
| 2008-06-12 | 290 | 290 | 290 | 290 | 13,000 | 290 |
| 2008-06-11 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2008-06-10 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2008-06-09 | 282 | 282 | 282 | 282 | 6,000 | 282 |
| 2008-06-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-06-04 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-06-03 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2008-06-02 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2008-05-29 | 285 | 285 | 282 | 282 | 2,000 | 282 |
| 2008-05-28 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-05-27 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2008-05-23 | 292 | 292 | 290 | 291 | 7,000 | 291 |
| 2008-05-22 | 291 | 291 | 290 | 290 | 3,000 | 290 |
| 2008-05-21 | 298 | 298 | 298 | 298 | 12,000 | 298 |
| 2008-05-20 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2008-05-19 | 298 | 299 | 298 | 298 | 11,000 | 298 |
| 2008-05-16 | 298 | 298 | 298 | 298 | 5,000 | 298 |
| 2008-05-15 | 298 | 299 | 298 | 298 | 9,000 | 298 |
| 2008-05-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-05-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-05-02 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2008-04-28 | 288 | 308 | 288 | 289 | 6,000 | 289 |
| 2008-04-25 | 285 | 285 | 280 | 280 | 3,000 | 280 |
| 2008-04-22 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2008-04-21 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2008-04-07 | 290 | 291 | 290 | 290 | 4,000 | 290 |
| 2008-04-04 | 285 | 290 | 285 | 290 | 5,000 | 290 |
| 2008-04-03 | 286 | 295 | 286 | 295 | 6,000 | 295 |
| 2008-04-02 | 295 | 295 | 286 | 286 | 4,000 | 286 |
| 2008-04-01 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2008-03-31 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2008-03-28 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2008-03-27 | 335 | 335 | 285 | 285 | 7,000 | 285 |
| 2008-03-26 | 290 | 290 | 285 | 285 | 2,000 | 285 |
| 2008-03-25 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2008-03-24 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-03-21 | 270 | 275 | 270 | 275 | 6,000 | 275 |
| 2008-03-19 | 270 | 275 | 270 | 275 | 7,000 | 275 |
| 2008-03-18 | 275 | 275 | 270 | 275 | 7,000 | 275 |
| 2008-03-17 | 276 | 280 | 276 | 280 | 2,000 | 280 |
| 2008-03-14 | 320 | 320 | 311 | 311 | 4,000 | 311 |
| 2008-03-06 | 322 | 322 | 320 | 320 | 4,000 | 320 |
| 2008-03-05 | 330 | 330 | 322 | 322 | 2,000 | 322 |
| 2008-03-04 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2008-03-03 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2008-02-29 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2008-02-27 | 340 | 340 | 320 | 320 | 7,000 | 320 |
| 2008-02-26 | 330 | 330 | 321 | 321 | 5,000 | 321 |
| 2008-02-25 | 330 | 334 | 330 | 334 | 3,000 | 334 |
| 2008-02-20 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2008-02-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-02-18 | 313 | 320 | 312 | 320 | 6,000 | 320 |
| 2008-02-08 | 321 | 321 | 311 | 311 | 4,000 | 311 |
| 2008-01-31 | 352 | 352 | 352 | 352 | 3,000 | 352 |
| 2008-01-28 | 344 | 344 | 343 | 343 | 3,000 | 343 |
| 2008-01-25 | 310 | 330 | 310 | 330 | 5,000 | 330 |
| 2008-01-24 | 302 | 330 | 302 | 330 | 7,000 | 330 |
| 2008-01-23 | 300 | 310 | 300 | 300 | 15,000 | 300 |
| 2008-01-22 | 345 | 346 | 300 | 310 | 19,000 | 310 |
| 2008-01-18 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2008-01-17 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2008-01-16 | 360 | 360 | 350 | 355 | 7,000 | 355 |
| 2008-01-15 | 370 | 370 | 361 | 361 | 3,000 | 361 |
| 2008-01-11 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2008-01-10 | 355 | 360 | 355 | 360 | 11,000 | 360 |
| 2008-01-09 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2008-01-08 | 372 | 375 | 371 | 371 | 3,000 | 371 |
| 2008-01-07 | 381 | 381 | 380 | 380 | 9,000 | 380 |
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
