9995 (株)グローセル の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2009-12-28 | 210 | 217 | 210 | 217 | 12,000 | 217 |
| 2009-12-25 | 200 | 204 | 199 | 200 | 10,000 | 200 |
| 2009-12-24 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-12-22 | 202 | 210 | 202 | 210 | 6,000 | 210 |
| 2009-12-21 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2009-12-16 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2009-12-14 | 230 | 230 | 230 | 230 | 21,000 | 230 |
| 2009-12-11 | 200 | 201 | 190 | 201 | 5,000 | 201 |
| 2009-12-10 | 200 | 205 | 200 | 205 | 3,000 | 205 |
| 2009-12-08 | 199 | 200 | 199 | 200 | 3,000 | 200 |
| 2009-12-07 | 199 | 200 | 199 | 199 | 5,000 | 199 |
| 2009-12-02 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-11-27 | 195 | 195 | 195 | 195 | 11,000 | 195 |
| 2009-11-26 | 200 | 200 | 198 | 198 | 4,000 | 198 |
| 2009-11-17 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2009-11-16 | 187 | 187 | 177 | 177 | 3,000 | 177 |
| 2009-11-12 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2009-11-04 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2009-10-30 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-10-29 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-10-27 | 209 | 209 | 209 | 209 | 8,000 | 209 |
| 2009-10-26 | 210 | 210 | 208 | 208 | 4,000 | 208 |
| 2009-10-22 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2009-10-19 | 202 | 208 | 202 | 208 | 7,000 | 208 |
| 2009-10-16 | 202 | 202 | 200 | 200 | 2,000 | 200 |
| 2009-10-15 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2009-10-09 | 202 | 205 | 202 | 205 | 3,000 | 205 |
| 2009-10-08 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2009-10-07 | 208 | 208 | 206 | 206 | 3,000 | 206 |
| 2009-10-06 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2009-10-02 | 223 | 223 | 206 | 206 | 4,000 | 206 |
| 2009-10-01 | 228 | 228 | 223 | 223 | 2,000 | 223 |
| 2009-09-30 | 215 | 220 | 215 | 220 | 2,000 | 220 |
| 2009-09-28 | 220 | 230 | 220 | 230 | 11,000 | 230 |
| 2009-09-25 | 202 | 215 | 202 | 215 | 3,000 | 215 |
| 2009-09-24 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2009-09-18 | 213 | 213 | 203 | 203 | 2,000 | 203 |
| 2009-09-17 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2009-09-16 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2009-09-15 | 214 | 217 | 214 | 217 | 5,000 | 217 |
| 2009-09-14 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2009-09-10 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2009-09-09 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-09-08 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2009-09-04 | 226 | 226 | 225 | 225 | 5,000 | 225 |
| 2009-09-02 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2009-09-01 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2009-08-28 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2009-08-27 | 248 | 248 | 241 | 248 | 14,000 | 248 |
| 2009-08-26 | 235 | 240 | 235 | 240 | 8,000 | 240 |
| 2009-08-25 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2009-08-24 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2009-08-21 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2009-08-18 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2009-08-17 | 249 | 249 | 245 | 245 | 5,000 | 245 |
| 2009-08-14 | 249 | 249 | 249 | 249 | 4,000 | 249 |
| 2009-08-13 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2009-08-10 | 244 | 250 | 244 | 250 | 12,000 | 250 |
| 2009-08-06 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2009-08-05 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2009-08-04 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2009-08-03 | 250 | 250 | 240 | 240 | 3,000 | 240 |
| 2009-07-28 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2009-07-27 | 254 | 259 | 250 | 250 | 10,000 | 250 |
| 2009-07-24 | 245 | 245 | 243 | 244 | 6,000 | 244 |
| 2009-07-16 | 231 | 231 | 220 | 220 | 8,000 | 220 |
| 2009-07-15 | 246 | 247 | 231 | 231 | 6,000 | 231 |
| 2009-07-14 | 229 | 246 | 229 | 246 | 21,000 | 246 |
| 2009-07-13 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2009-07-10 | 217 | 218 | 216 | 216 | 5,000 | 216 |
| 2009-07-09 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 2009-07-07 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2009-07-06 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-07-03 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-07-02 | 241 | 241 | 231 | 232 | 4,000 | 232 |
| 2009-07-01 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2009-06-30 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-06-29 | 260 | 270 | 260 | 270 | 12,000 | 270 |
| 2009-06-26 | 235 | 240 | 235 | 240 | 2,000 | 240 |
| 2009-06-25 | 238 | 238 | 223 | 230 | 6,000 | 230 |
| 2009-06-24 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2009-06-23 | 230 | 239 | 230 | 239 | 2,000 | 239 |
| 2009-06-19 | 222 | 222 | 221 | 221 | 2,000 | 221 |
| 2009-06-18 | 222 | 223 | 222 | 223 | 3,000 | 223 |
| 2009-06-17 | 243 | 247 | 238 | 247 | 3,000 | 247 |
| 2009-06-16 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2009-06-15 | 250 | 254 | 250 | 254 | 3,000 | 254 |
| 2009-06-12 | 243 | 255 | 240 | 250 | 27,000 | 250 |
| 2009-06-11 | 220 | 224 | 220 | 223 | 11,000 | 223 |
| 2009-06-10 | 217 | 218 | 217 | 218 | 2,000 | 218 |
| 2009-06-09 | 216 | 216 | 215 | 215 | 3,000 | 215 |
| 2009-06-08 | 215 | 220 | 215 | 219 | 4,000 | 219 |
| 2009-06-05 | 205 | 210 | 205 | 210 | 13,000 | 210 |
| 2009-06-04 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-06-03 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2009-06-02 | 202 | 202 | 197 | 197 | 3,000 | 197 |
| 2009-06-01 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2009-05-29 | 200 | 201 | 200 | 200 | 8,000 | 200 |
| 2009-05-28 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2009-05-27 | 199 | 200 | 199 | 200 | 8,000 | 200 |
| 2009-05-26 | 197 | 198 | 197 | 198 | 4,000 | 198 |
| 2009-05-22 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2009-05-21 | 197 | 197 | 193 | 193 | 5,000 | 193 |
| 2009-05-20 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2009-05-19 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2009-05-18 | 185 | 187 | 185 | 185 | 7,000 | 185 |
| 2009-05-15 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2009-05-13 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2009-05-11 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-05-08 | 173 | 178 | 173 | 178 | 4,000 | 178 |
| 2009-05-07 | 193 | 193 | 186 | 188 | 5,000 | 188 |
| 2009-04-28 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2009-04-27 | 195 | 200 | 180 | 180 | 9,000 | 180 |
| 2009-04-24 | 187 | 187 | 176 | 176 | 13,000 | 176 |
| 2009-04-23 | 170 | 185 | 170 | 185 | 2,000 | 185 |
| 2009-04-21 | 169 | 170 | 169 | 170 | 2,000 | 170 |
| 2009-04-20 | 173 | 173 | 171 | 171 | 5,000 | 171 |
| 2009-04-17 | 199 | 199 | 183 | 188 | 11,000 | 188 |
| 2009-04-16 | 189 | 201 | 188 | 198 | 31,000 | 198 |
| 2009-04-15 | 159 | 167 | 159 | 167 | 5,000 | 167 |
| 2009-04-13 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2009-04-10 | 159 | 159 | 152 | 156 | 8,000 | 156 |
| 2009-04-09 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2009-04-08 | 152 | 152 | 150 | 150 | 22,000 | 150 |
| 2009-04-07 | 152 | 152 | 152 | 152 | 3,000 | 152 |
| 2009-04-06 | 150 | 155 | 150 | 150 | 29,000 | 150 |
| 2009-04-03 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-04-02 | 152 | 152 | 150 | 152 | 30,000 | 152 |
| 2009-04-01 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2009-03-31 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2009-03-30 | 149 | 154 | 149 | 150 | 5,000 | 150 |
| 2009-03-27 | 160 | 160 | 159 | 159 | 8,000 | 159 |
| 2009-03-26 | 152 | 156 | 152 | 156 | 4,000 | 156 |
| 2009-03-25 | 156 | 156 | 156 | 156 | 5,000 | 156 |
| 2009-03-24 | 157 | 157 | 155 | 155 | 6,000 | 155 |
| 2009-03-23 | 150 | 150 | 150 | 150 | 8,000 | 150 |
| 2009-03-19 | 149 | 150 | 147 | 147 | 3,000 | 147 |
| 2009-03-16 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2009-03-03 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2009-03-02 | 149 | 160 | 149 | 160 | 3,000 | 160 |
| 2009-02-27 | 169 | 169 | 168 | 169 | 12,000 | 169 |
| 2009-02-26 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2009-02-16 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2009-02-13 | 150 | 151 | 150 | 151 | 3,000 | 151 |
| 2009-02-10 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2009-02-04 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2009-02-03 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2009-02-02 | 167 | 169 | 152 | 155 | 13,000 | 155 |
| 2009-01-30 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2009-01-27 | 175 | 175 | 175 | 175 | 8,000 | 175 |
| 2009-01-26 | 174 | 175 | 174 | 175 | 6,000 | 175 |
| 2009-01-20 | 175 | 175 | 173 | 174 | 4,000 | 174 |
| 2009-01-19 | 175 | 176 | 175 | 176 | 9,000 | 176 |
| 2009-01-16 | 174 | 175 | 174 | 175 | 6,000 | 175 |
| 2009-01-15 | 172 | 175 | 172 | 173 | 10,000 | 173 |
| 2009-01-13 | 190 | 190 | 186 | 187 | 5,000 | 187 |
| 2009-01-09 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-01-08 | 196 | 196 | 191 | 191 | 4,000 | 191 |
| 2009-01-07 | 191 | 210 | 191 | 208 | 5,000 | 208 |
| 2009-01-06 | 191 | 191 | 190 | 190 | 6,000 | 190 |
| 2009-01-05 | 194 | 194 | 190 | 190 | 3,000 | 190 |
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
