9995 (株)グローセル の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 449 | 463 | 449 | 458 | 40,200 | 458 |
| 2015-12-29 | 444 | 454 | 442 | 454 | 57,100 | 454 |
| 2015-12-28 | 427 | 443 | 427 | 438 | 59,800 | 438 |
| 2015-12-25 | 425 | 425 | 403 | 409 | 227,700 | 409 |
| 2015-12-24 | 449 | 449 | 425 | 427 | 134,200 | 427 |
| 2015-12-22 | 456 | 456 | 449 | 449 | 55,800 | 449 |
| 2015-12-21 | 467 | 467 | 455 | 458 | 47,300 | 458 |
| 2015-12-18 | 466 | 468 | 461 | 462 | 35,400 | 462 |
| 2015-12-17 | 470 | 470 | 464 | 465 | 34,000 | 465 |
| 2015-12-16 | 463 | 466 | 461 | 464 | 36,400 | 464 |
| 2015-12-15 | 465 | 467 | 462 | 462 | 35,300 | 462 |
| 2015-12-14 | 480 | 480 | 466 | 468 | 48,300 | 468 |
| 2015-12-11 | 474 | 480 | 471 | 478 | 61,400 | 478 |
| 2015-12-10 | 470 | 470 | 465 | 469 | 31,900 | 469 |
| 2015-12-09 | 472 | 473 | 468 | 473 | 33,100 | 473 |
| 2015-12-08 | 478 | 478 | 472 | 474 | 28,700 | 474 |
| 2015-12-07 | 477 | 479 | 473 | 474 | 32,900 | 474 |
| 2015-12-04 | 478 | 478 | 462 | 474 | 41,800 | 474 |
| 2015-12-03 | 481 | 481 | 476 | 478 | 30,200 | 478 |
| 2015-12-02 | 481 | 483 | 479 | 481 | 26,100 | 481 |
| 2015-12-01 | 482 | 483 | 475 | 481 | 59,500 | 481 |
| 2015-11-30 | 481 | 483 | 478 | 480 | 40,200 | 480 |
| 2015-11-27 | 481 | 482 | 477 | 480 | 42,500 | 480 |
| 2015-11-26 | 476 | 483 | 475 | 481 | 46,500 | 481 |
| 2015-11-25 | 476 | 479 | 472 | 473 | 33,000 | 473 |
| 2015-11-24 | 465 | 478 | 463 | 476 | 59,600 | 476 |
| 2015-11-20 | 458 | 482 | 458 | 467 | 120,100 | 467 |
| 2015-11-19 | 461 | 464 | 460 | 460 | 31,500 | 460 |
| 2015-11-18 | 465 | 469 | 460 | 463 | 29,700 | 463 |
| 2015-11-17 | 462 | 467 | 460 | 463 | 16,600 | 463 |
| 2015-11-16 | 460 | 462 | 456 | 460 | 40,500 | 460 |
| 2015-11-13 | 465 | 468 | 464 | 466 | 16,800 | 466 |
| 2015-11-12 | 464 | 469 | 464 | 466 | 22,700 | 466 |
| 2015-11-11 | 467 | 473 | 464 | 464 | 44,500 | 464 |
| 2015-11-10 | 475 | 475 | 469 | 470 | 25,100 | 470 |
| 2015-11-09 | 476 | 479 | 476 | 478 | 32,400 | 478 |
| 2015-11-06 | 474 | 474 | 468 | 474 | 22,800 | 474 |
| 2015-11-05 | 476 | 477 | 464 | 469 | 39,700 | 469 |
| 2015-11-04 | 477 | 479 | 471 | 473 | 26,700 | 473 |
| 2015-11-02 | 473 | 478 | 468 | 471 | 32,800 | 471 |
| 2015-10-30 | 479 | 479 | 473 | 479 | 60,900 | 479 |
| 2015-10-29 | 469 | 473 | 463 | 473 | 60,700 | 473 |
| 2015-10-28 | 473 | 473 | 468 | 469 | 22,000 | 469 |
| 2015-10-27 | 473 | 477 | 472 | 473 | 17,400 | 473 |
| 2015-10-26 | 476 | 476 | 472 | 472 | 26,700 | 472 |
| 2015-10-23 | 476 | 478 | 474 | 477 | 21,000 | 477 |
| 2015-10-22 | 479 | 483 | 476 | 476 | 18,300 | 476 |
| 2015-10-21 | 475 | 479 | 472 | 479 | 23,700 | 479 |
| 2015-10-20 | 470 | 474 | 469 | 470 | 9,700 | 470 |
| 2015-10-19 | 475 | 475 | 467 | 470 | 24,600 | 470 |
| 2015-10-16 | 473 | 475 | 465 | 475 | 33,600 | 475 |
| 2015-10-15 | 472 | 473 | 468 | 472 | 21,800 | 472 |
| 2015-10-14 | 470 | 474 | 468 | 470 | 24,700 | 470 |
| 2015-10-13 | 469 | 474 | 467 | 472 | 23,900 | 472 |
| 2015-10-09 | 458 | 469 | 458 | 469 | 22,800 | 469 |
| 2015-10-08 | 460 | 464 | 454 | 455 | 29,500 | 455 |
| 2015-10-07 | 449 | 461 | 448 | 461 | 25,400 | 461 |
| 2015-10-06 | 449 | 454 | 441 | 449 | 34,800 | 449 |
| 2015-10-05 | 450 | 450 | 434 | 445 | 32,100 | 445 |
| 2015-10-02 | 447 | 447 | 441 | 447 | 16,800 | 447 |
| 2015-10-01 | 441 | 448 | 438 | 447 | 41,400 | 447 |
| 2015-09-30 | 447 | 450 | 436 | 438 | 43,800 | 438 |
| 2015-09-29 | 460 | 461 | 446 | 446 | 25,100 | 446 |
| 2015-09-28 | 468 | 468 | 459 | 460 | 18,200 | 460 |
| 2015-09-25 | 461 | 461 | 447 | 459 | 41,100 | 459 |
| 2015-09-24 | 455 | 457 | 450 | 453 | 30,800 | 453 |
| 2015-09-18 | 468 | 468 | 458 | 459 | 30,500 | 459 |
| 2015-09-17 | 462 | 469 | 460 | 469 | 19,800 | 469 |
| 2015-09-16 | 469 | 471 | 460 | 464 | 17,800 | 464 |
| 2015-09-15 | 469 | 472 | 468 | 469 | 10,400 | 469 |
| 2015-09-14 | 470 | 473 | 468 | 468 | 15,700 | 468 |
| 2015-09-11 | 468 | 472 | 468 | 470 | 26,600 | 470 |
| 2015-09-10 | 469 | 474 | 466 | 470 | 21,900 | 470 |
| 2015-09-09 | 459 | 479 | 459 | 476 | 56,000 | 476 |
| 2015-09-08 | 459 | 465 | 451 | 452 | 38,300 | 452 |
| 2015-09-07 | 452 | 459 | 452 | 458 | 24,100 | 458 |
| 2015-09-04 | 473 | 476 | 455 | 455 | 51,700 | 455 |
| 2015-09-03 | 477 | 482 | 474 | 474 | 16,200 | 474 |
| 2015-09-02 | 477 | 478 | 472 | 473 | 30,200 | 473 |
| 2015-09-01 | 493 | 496 | 485 | 485 | 29,100 | 485 |
| 2015-08-31 | 500 | 502 | 490 | 493 | 31,000 | 493 |
| 2015-08-28 | 493 | 498 | 490 | 497 | 27,400 | 497 |
| 2015-08-27 | 488 | 493 | 480 | 482 | 43,900 | 482 |
| 2015-08-26 | 452 | 477 | 452 | 477 | 47,800 | 477 |
| 2015-08-25 | 415 | 475 | 415 | 449 | 124,700 | 449 |
| 2015-08-24 | 510 | 513 | 485 | 487 | 85,300 | 487 |
| 2015-08-21 | 530 | 532 | 523 | 523 | 58,700 | 523 |
| 2015-08-20 | 548 | 548 | 540 | 541 | 39,400 | 541 |
| 2015-08-19 | 550 | 551 | 546 | 547 | 31,800 | 547 |
| 2015-08-18 | 552 | 554 | 549 | 549 | 40,200 | 549 |
| 2015-08-17 | 553 | 557 | 552 | 555 | 17,300 | 555 |
| 2015-08-14 | 553 | 554 | 551 | 554 | 18,900 | 554 |
| 2015-08-13 | 554 | 555 | 551 | 553 | 18,100 | 553 |
| 2015-08-12 | 555 | 559 | 552 | 552 | 46,500 | 552 |
| 2015-08-11 | 556 | 558 | 554 | 554 | 24,300 | 554 |
| 2015-08-10 | 555 | 559 | 550 | 554 | 50,000 | 554 |
| 2015-08-07 | 555 | 558 | 554 | 555 | 26,100 | 555 |
| 2015-08-06 | 557 | 557 | 552 | 554 | 40,800 | 554 |
| 2015-08-05 | 554 | 556 | 553 | 556 | 30,000 | 556 |
| 2015-08-04 | 558 | 560 | 553 | 554 | 33,900 | 554 |
| 2015-08-03 | 555 | 560 | 555 | 558 | 30,200 | 558 |
| 2015-07-31 | 555 | 557 | 553 | 554 | 134,900 | 554 |
| 2015-07-30 | 587 | 589 | 578 | 585 | 56,500 | 585 |
| 2015-07-29 | 588 | 593 | 583 | 583 | 36,700 | 583 |
| 2015-07-28 | 587 | 590 | 584 | 587 | 32,900 | 587 |
| 2015-07-27 | 590 | 591 | 585 | 587 | 42,800 | 587 |
| 2015-07-24 | 591 | 593 | 589 | 590 | 23,700 | 590 |
| 2015-07-23 | 592 | 595 | 591 | 593 | 21,600 | 593 |
| 2015-07-22 | 592 | 594 | 590 | 591 | 20,100 | 591 |
| 2015-07-21 | 591 | 596 | 591 | 592 | 49,600 | 592 |
| 2015-07-17 | 593 | 594 | 590 | 593 | 14,200 | 593 |
| 2015-07-16 | 590 | 595 | 588 | 593 | 19,400 | 593 |
| 2015-07-15 | 591 | 592 | 588 | 590 | 45,500 | 590 |
| 2015-07-14 | 581 | 590 | 581 | 589 | 39,400 | 589 |
| 2015-07-13 | 580 | 582 | 572 | 578 | 60,900 | 578 |
| 2015-07-10 | 576 | 578 | 574 | 577 | 43,800 | 577 |
| 2015-07-09 | 584 | 584 | 560 | 580 | 103,300 | 580 |
| 2015-07-08 | 601 | 602 | 591 | 592 | 72,600 | 592 |
| 2015-07-07 | 603 | 606 | 601 | 601 | 47,600 | 601 |
| 2015-07-06 | 609 | 609 | 601 | 603 | 53,500 | 603 |
| 2015-07-03 | 611 | 614 | 609 | 611 | 29,200 | 611 |
| 2015-07-02 | 614 | 614 | 609 | 611 | 29,700 | 611 |
| 2015-07-01 | 610 | 613 | 610 | 613 | 13,300 | 613 |
| 2015-06-30 | 602 | 613 | 602 | 612 | 27,400 | 612 |
| 2015-06-29 | 605 | 607 | 601 | 603 | 77,100 | 603 |
| 2015-06-26 | 613 | 619 | 611 | 614 | 23,300 | 614 |
| 2015-06-25 | 611 | 615 | 609 | 613 | 48,200 | 613 |
| 2015-06-24 | 619 | 619 | 612 | 613 | 50,100 | 613 |
| 2015-06-23 | 617 | 618 | 612 | 618 | 33,900 | 618 |
| 2015-06-22 | 614 | 614 | 610 | 612 | 23,800 | 612 |
| 2015-06-19 | 611 | 616 | 610 | 614 | 36,200 | 614 |
| 2015-06-18 | 614 | 615 | 610 | 611 | 48,800 | 611 |
| 2015-06-17 | 622 | 622 | 613 | 615 | 38,000 | 615 |
| 2015-06-16 | 611 | 627 | 611 | 622 | 59,300 | 622 |
| 2015-06-15 | 615 | 617 | 612 | 616 | 19,500 | 616 |
| 2015-06-12 | 621 | 622 | 613 | 616 | 59,800 | 616 |
| 2015-06-11 | 622 | 623 | 615 | 617 | 43,500 | 617 |
| 2015-06-10 | 621 | 624 | 620 | 621 | 30,100 | 621 |
| 2015-06-09 | 628 | 629 | 620 | 620 | 30,900 | 620 |
| 2015-06-08 | 626 | 632 | 622 | 629 | 46,300 | 629 |
| 2015-06-05 | 624 | 626 | 620 | 625 | 39,600 | 625 |
| 2015-06-04 | 627 | 629 | 620 | 620 | 37,100 | 620 |
| 2015-06-03 | 620 | 628 | 620 | 627 | 36,500 | 627 |
| 2015-06-02 | 623 | 627 | 619 | 619 | 22,300 | 619 |
| 2015-06-01 | 620 | 624 | 615 | 622 | 34,800 | 622 |
| 2015-05-29 | 634 | 634 | 620 | 621 | 75,100 | 621 |
| 2015-05-28 | 630 | 640 | 630 | 634 | 62,800 | 634 |
| 2015-05-27 | 640 | 640 | 629 | 634 | 58,500 | 634 |
| 2015-05-26 | 648 | 650 | 641 | 641 | 32,700 | 641 |
| 2015-05-25 | 646 | 654 | 645 | 647 | 45,300 | 647 |
| 2015-05-22 | 642 | 648 | 636 | 646 | 73,100 | 646 |
| 2015-05-21 | 645 | 646 | 638 | 639 | 85,000 | 639 |
| 2015-05-20 | 650 | 654 | 641 | 646 | 117,200 | 646 |
| 2015-05-19 | 657 | 662 | 648 | 655 | 147,500 | 655 |
| 2015-05-18 | 643 | 655 | 640 | 652 | 166,200 | 652 |
| 2015-05-15 | 617 | 653 | 616 | 643 | 238,200 | 643 |
| 2015-05-14 | 611 | 622 | 611 | 616 | 71,000 | 616 |
| 2015-05-13 | 610 | 618 | 604 | 611 | 66,400 | 611 |
| 2015-05-12 | 612 | 617 | 605 | 607 | 58,100 | 607 |
| 2015-05-11 | 609 | 618 | 609 | 611 | 56,900 | 611 |
| 2015-05-08 | 602 | 611 | 602 | 606 | 37,700 | 606 |
| 2015-05-07 | 606 | 612 | 600 | 603 | 41,700 | 603 |
| 2015-05-01 | 606 | 607 | 600 | 606 | 73,400 | 606 |
| 2015-04-30 | 615 | 615 | 604 | 607 | 64,400 | 607 |
| 2015-04-28 | 620 | 623 | 611 | 618 | 68,100 | 618 |
| 2015-04-27 | 620 | 621 | 613 | 619 | 55,100 | 619 |
| 2015-04-24 | 614 | 622 | 614 | 615 | 136,900 | 615 |
| 2015-04-23 | 605 | 608 | 603 | 604 | 68,400 | 604 |
| 2015-04-22 | 606 | 610 | 605 | 607 | 33,600 | 607 |
| 2015-04-21 | 605 | 607 | 602 | 606 | 31,500 | 606 |
| 2015-04-20 | 604 | 608 | 602 | 604 | 44,400 | 604 |
| 2015-04-17 | 613 | 613 | 605 | 606 | 66,400 | 606 |
| 2015-04-16 | 609 | 613 | 609 | 613 | 39,100 | 613 |
| 2015-04-15 | 613 | 614 | 608 | 610 | 48,000 | 610 |
| 2015-04-14 | 614 | 616 | 609 | 614 | 57,500 | 614 |
| 2015-04-13 | 610 | 613 | 606 | 612 | 56,700 | 612 |
| 2015-04-10 | 607 | 616 | 606 | 609 | 61,100 | 609 |
| 2015-04-09 | 613 | 617 | 611 | 616 | 50,300 | 616 |
| 2015-04-08 | 618 | 622 | 605 | 608 | 135,000 | 608 |
| 2015-04-07 | 614 | 622 | 614 | 618 | 43,800 | 618 |
| 2015-04-06 | 618 | 619 | 613 | 616 | 22,100 | 616 |
| 2015-04-03 | 623 | 623 | 614 | 619 | 51,800 | 619 |
| 2015-04-02 | 605 | 634 | 595 | 625 | 164,300 | 625 |
| 2015-04-01 | 611 | 616 | 600 | 603 | 90,400 | 603 |
| 2015-03-31 | 623 | 624 | 610 | 611 | 115,300 | 611 |
| 2015-03-30 | 630 | 630 | 621 | 623 | 47,400 | 623 |
| 2015-03-27 | 633 | 641 | 628 | 630 | 114,900 | 630 |
| 2015-03-26 | 652 | 653 | 644 | 648 | 113,000 | 648 |
| 2015-03-25 | 661 | 662 | 654 | 655 | 76,800 | 655 |
| 2015-03-24 | 658 | 660 | 655 | 660 | 65,100 | 660 |
| 2015-03-23 | 650 | 659 | 650 | 657 | 54,200 | 657 |
| 2015-03-20 | 646 | 653 | 644 | 648 | 67,500 | 648 |
| 2015-03-19 | 650 | 652 | 644 | 646 | 70,400 | 646 |
| 2015-03-18 | 653 | 658 | 649 | 655 | 111,300 | 655 |
| 2015-03-17 | 662 | 662 | 651 | 653 | 143,800 | 653 |
| 2015-03-16 | 663 | 670 | 660 | 662 | 76,500 | 662 |
| 2015-03-13 | 668 | 668 | 650 | 662 | 205,200 | 662 |
| 2015-03-12 | 678 | 681 | 674 | 675 | 99,800 | 675 |
| 2015-03-11 | 674 | 678 | 674 | 678 | 32,600 | 678 |
| 2015-03-10 | 678 | 680 | 675 | 675 | 89,700 | 675 |
| 2015-03-09 | 678 | 680 | 677 | 679 | 28,200 | 679 |
| 2015-03-06 | 678 | 678 | 676 | 677 | 136,600 | 677 |
| 2015-03-05 | 677 | 680 | 676 | 677 | 327,100 | 677 |
| 2015-03-04 | 705 | 709 | 700 | 701 | 38,300 | 701 |
| 2015-03-03 | 712 | 719 | 706 | 707 | 25,200 | 707 |
| 2015-03-02 | 715 | 722 | 711 | 711 | 18,300 | 711 |
| 2015-02-27 | 713 | 718 | 711 | 713 | 25,900 | 713 |
| 2015-02-26 | 706 | 717 | 703 | 715 | 54,200 | 715 |
| 2015-02-25 | 731 | 736 | 731 | 732 | 18,100 | 732 |
| 2015-02-24 | 738 | 738 | 729 | 731 | 19,000 | 731 |
| 2015-02-23 | 742 | 744 | 735 | 736 | 19,900 | 736 |
| 2015-02-20 | 734 | 743 | 733 | 742 | 19,600 | 742 |
| 2015-02-19 | 739 | 739 | 732 | 734 | 16,500 | 734 |
| 2015-02-18 | 723 | 737 | 723 | 730 | 23,400 | 730 |
| 2015-02-17 | 716 | 723 | 715 | 721 | 19,500 | 721 |
| 2015-02-16 | 725 | 725 | 716 | 716 | 15,700 | 716 |
| 2015-02-13 | 727 | 729 | 714 | 718 | 12,900 | 718 |
| 2015-02-12 | 714 | 720 | 712 | 714 | 21,800 | 714 |
| 2015-02-10 | 710 | 716 | 708 | 713 | 11,200 | 713 |
| 2015-02-09 | 719 | 719 | 710 | 712 | 8,700 | 712 |
| 2015-02-06 | 720 | 720 | 702 | 706 | 19,400 | 706 |
| 2015-02-05 | 710 | 716 | 708 | 708 | 14,700 | 708 |
| 2015-02-04 | 711 | 714 | 709 | 714 | 12,900 | 714 |
| 2015-02-03 | 727 | 728 | 700 | 709 | 39,600 | 709 |
| 2015-02-02 | 730 | 740 | 727 | 727 | 18,900 | 727 |
| 2015-01-30 | 746 | 756 | 725 | 741 | 50,400 | 741 |
| 2015-01-29 | 720 | 744 | 708 | 732 | 76,400 | 732 |
| 2015-01-28 | 711 | 717 | 710 | 714 | 15,200 | 714 |
| 2015-01-27 | 715 | 716 | 711 | 713 | 19,400 | 713 |
| 2015-01-26 | 711 | 714 | 707 | 714 | 12,300 | 714 |
| 2015-01-23 | 705 | 708 | 703 | 708 | 8,100 | 708 |
| 2015-01-22 | 707 | 710 | 702 | 703 | 12,800 | 703 |
| 2015-01-21 | 712 | 713 | 707 | 707 | 11,800 | 707 |
| 2015-01-20 | 703 | 709 | 703 | 709 | 14,400 | 709 |
| 2015-01-19 | 710 | 715 | 701 | 703 | 17,500 | 703 |
| 2015-01-16 | 728 | 728 | 702 | 709 | 36,800 | 709 |
| 2015-01-15 | 708 | 747 | 701 | 720 | 71,300 | 720 |
| 2015-01-14 | 702 | 709 | 702 | 703 | 11,900 | 703 |
| 2015-01-13 | 699 | 704 | 697 | 702 | 29,300 | 702 |
| 2015-01-09 | 706 | 708 | 704 | 704 | 9,300 | 704 |
| 2015-01-08 | 713 | 713 | 701 | 704 | 10,400 | 704 |
| 2015-01-07 | 700 | 704 | 700 | 701 | 7,700 | 701 |
| 2015-01-06 | 710 | 710 | 700 | 700 | 21,300 | 700 |
| 2015-01-05 | 710 | 717 | 705 | 711 | 24,500 | 711 |
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
