9995 (株)グローセル の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 516 | 526 | 512 | 524 | 26,700 | 524 |
2016-12-29 | 519 | 531 | 515 | 520 | 37,300 | 520 |
2016-12-28 | 516 | 521 | 513 | 520 | 13,900 | 520 |
2016-12-27 | 518 | 520 | 513 | 513 | 86,400 | 513 |
2016-12-26 | 519 | 519 | 510 | 518 | 26,200 | 518 |
2016-12-22 | 512 | 520 | 512 | 519 | 25,600 | 519 |
2016-12-21 | 520 | 521 | 515 | 516 | 17,500 | 516 |
2016-12-20 | 517 | 520 | 515 | 520 | 24,900 | 520 |
2016-12-19 | 520 | 520 | 516 | 518 | 27,600 | 518 |
2016-12-16 | 516 | 519 | 514 | 519 | 28,800 | 519 |
2016-12-15 | 515 | 518 | 511 | 514 | 21,200 | 514 |
2016-12-14 | 514 | 517 | 510 | 514 | 23,400 | 514 |
2016-12-13 | 505 | 515 | 503 | 515 | 26,700 | 515 |
2016-12-12 | 514 | 515 | 504 | 509 | 46,500 | 509 |
2016-12-09 | 508 | 508 | 502 | 508 | 42,000 | 508 |
2016-12-08 | 498 | 511 | 497 | 508 | 92,600 | 508 |
2016-12-07 | 490 | 495 | 490 | 495 | 28,900 | 495 |
2016-12-06 | 490 | 491 | 487 | 490 | 23,400 | 490 |
2016-12-05 | 488 | 491 | 485 | 490 | 20,300 | 490 |
2016-12-02 | 492 | 492 | 487 | 490 | 31,500 | 490 |
2016-12-01 | 492 | 495 | 488 | 492 | 35,600 | 492 |
2016-11-30 | 492 | 493 | 489 | 492 | 22,500 | 492 |
2016-11-29 | 488 | 495 | 485 | 492 | 48,000 | 492 |
2016-11-28 | 492 | 492 | 488 | 492 | 27,400 | 492 |
2016-11-25 | 494 | 494 | 489 | 492 | 37,200 | 492 |
2016-11-24 | 495 | 495 | 491 | 494 | 29,400 | 494 |
2016-11-22 | 491 | 495 | 489 | 491 | 41,900 | 491 |
2016-11-21 | 484 | 493 | 482 | 488 | 37,400 | 488 |
2016-11-18 | 477 | 482 | 475 | 481 | 31,500 | 481 |
2016-11-17 | 470 | 476 | 470 | 475 | 25,600 | 475 |
2016-11-16 | 470 | 472 | 469 | 471 | 29,000 | 471 |
2016-11-15 | 470 | 474 | 469 | 472 | 21,500 | 472 |
2016-11-14 | 465 | 473 | 464 | 470 | 44,300 | 470 |
2016-11-11 | 463 | 467 | 460 | 465 | 42,400 | 465 |
2016-11-10 | 462 | 465 | 454 | 459 | 22,800 | 459 |
2016-11-09 | 466 | 466 | 441 | 446 | 44,800 | 446 |
2016-11-08 | 465 | 465 | 461 | 464 | 15,400 | 464 |
2016-11-07 | 462 | 463 | 458 | 462 | 13,600 | 462 |
2016-11-04 | 457 | 464 | 452 | 458 | 50,700 | 458 |
2016-11-02 | 456 | 459 | 455 | 457 | 28,100 | 457 |
2016-11-01 | 456 | 458 | 453 | 458 | 29,200 | 458 |
2016-10-31 | 450 | 458 | 448 | 454 | 49,900 | 454 |
2016-10-28 | 444 | 450 | 444 | 447 | 91,000 | 447 |
2016-10-27 | 450 | 450 | 444 | 447 | 30,500 | 447 |
2016-10-26 | 447 | 449 | 443 | 449 | 25,900 | 449 |
2016-10-25 | 443 | 447 | 442 | 447 | 31,900 | 447 |
2016-10-24 | 434 | 440 | 433 | 440 | 23,200 | 440 |
2016-10-21 | 435 | 435 | 426 | 434 | 19,600 | 434 |
2016-10-20 | 430 | 434 | 428 | 433 | 29,100 | 433 |
2016-10-19 | 423 | 428 | 423 | 426 | 10,300 | 426 |
2016-10-17 | 420 | 425 | 419 | 423 | 14,600 | 423 |
2016-10-13 | 420 | 426 | 419 | 421 | 15,100 | 421 |
2016-10-12 | 420 | 421 | 416 | 418 | 18,800 | 418 |
2016-10-11 | 428 | 428 | 416 | 421 | 25,700 | 421 |
2016-10-07 | 423 | 428 | 416 | 422 | 18,300 | 422 |
2016-10-06 | 426 | 432 | 425 | 427 | 30,700 | 427 |
2016-10-05 | 425 | 425 | 422 | 424 | 14,400 | 424 |
2016-10-04 | 415 | 425 | 414 | 425 | 34,300 | 425 |
2016-10-03 | 415 | 416 | 412 | 415 | 15,300 | 415 |
2016-09-30 | 405 | 413 | 405 | 413 | 14,700 | 413 |
2016-09-29 | 409 | 412 | 408 | 411 | 19,800 | 411 |
2016-09-28 | 409 | 409 | 404 | 409 | 10,600 | 409 |
2016-09-27 | 409 | 410 | 402 | 410 | 83,200 | 410 |
2016-09-26 | 407 | 409 | 400 | 409 | 24,100 | 409 |
2016-09-23 | 401 | 409 | 392 | 408 | 34,800 | 408 |
2016-09-21 | 394 | 400 | 394 | 400 | 13,400 | 400 |
2016-09-20 | 392 | 397 | 392 | 395 | 18,200 | 395 |
2016-09-16 | 395 | 395 | 389 | 392 | 14,200 | 392 |
2016-09-15 | 392 | 393 | 391 | 392 | 7,600 | 392 |
2016-09-14 | 393 | 394 | 392 | 392 | 9,500 | 392 |
2016-09-13 | 393 | 395 | 392 | 394 | 8,100 | 394 |
2016-09-12 | 391 | 395 | 391 | 394 | 9,200 | 394 |
2016-09-09 | 391 | 395 | 391 | 393 | 20,200 | 393 |
2016-09-08 | 393 | 395 | 392 | 393 | 9,200 | 393 |
2016-09-07 | 392 | 393 | 391 | 392 | 10,300 | 392 |
2016-09-06 | 394 | 397 | 392 | 392 | 13,000 | 392 |
2016-09-05 | 394 | 395 | 390 | 394 | 14,100 | 394 |
2016-09-02 | 395 | 395 | 389 | 394 | 11,200 | 394 |
2016-09-01 | 390 | 396 | 390 | 392 | 19,500 | 392 |
2016-08-31 | 388 | 390 | 386 | 390 | 12,400 | 390 |
2016-08-30 | 388 | 389 | 385 | 386 | 14,300 | 386 |
2016-08-29 | 390 | 390 | 388 | 389 | 13,700 | 389 |
2016-08-26 | 385 | 387 | 384 | 386 | 18,700 | 386 |
2016-08-25 | 392 | 392 | 388 | 388 | 14,800 | 388 |
2016-08-24 | 398 | 398 | 391 | 391 | 10,700 | 391 |
2016-08-23 | 394 | 398 | 390 | 393 | 18,100 | 393 |
2016-08-22 | 396 | 396 | 389 | 393 | 13,600 | 393 |
2016-08-19 | 391 | 392 | 388 | 390 | 10,000 | 390 |
2016-08-18 | 394 | 395 | 390 | 390 | 20,600 | 390 |
2016-08-17 | 391 | 401 | 391 | 396 | 15,900 | 396 |
2016-08-16 | 403 | 403 | 396 | 396 | 9,900 | 396 |
2016-08-15 | 404 | 404 | 398 | 399 | 5,100 | 399 |
2016-08-12 | 403 | 403 | 397 | 400 | 14,100 | 400 |
2016-08-10 | 399 | 402 | 398 | 402 | 4,700 | 402 |
2016-08-09 | 400 | 403 | 396 | 399 | 14,000 | 399 |
2016-08-08 | 404 | 404 | 399 | 399 | 8,400 | 399 |
2016-08-05 | 400 | 404 | 400 | 401 | 3,700 | 401 |
2016-08-04 | 405 | 405 | 400 | 403 | 6,400 | 403 |
2016-08-03 | 406 | 406 | 399 | 401 | 14,200 | 401 |
2016-08-02 | 407 | 407 | 404 | 406 | 5,300 | 406 |
2016-08-01 | 408 | 408 | 401 | 404 | 9,100 | 404 |
2016-07-29 | 401 | 409 | 401 | 409 | 13,800 | 409 |
2016-07-28 | 407 | 410 | 405 | 409 | 8,400 | 409 |
2016-07-27 | 407 | 407 | 401 | 407 | 16,000 | 407 |
2016-07-26 | 406 | 408 | 402 | 403 | 10,900 | 403 |
2016-07-25 | 401 | 405 | 401 | 404 | 8,400 | 404 |
2016-07-22 | 406 | 407 | 401 | 401 | 9,000 | 401 |
2016-07-21 | 408 | 408 | 403 | 406 | 12,400 | 406 |
2016-07-20 | 405 | 407 | 400 | 406 | 8,800 | 406 |
2016-07-19 | 404 | 406 | 400 | 405 | 14,300 | 405 |
2016-07-15 | 407 | 408 | 404 | 404 | 9,300 | 404 |
2016-07-14 | 410 | 410 | 405 | 405 | 13,300 | 405 |
2016-07-13 | 410 | 410 | 403 | 408 | 12,400 | 408 |
2016-07-12 | 401 | 408 | 400 | 405 | 16,100 | 405 |
2016-07-11 | 398 | 400 | 396 | 400 | 16,300 | 400 |
2016-07-08 | 396 | 399 | 392 | 393 | 13,200 | 393 |
2016-07-07 | 395 | 399 | 395 | 396 | 9,200 | 396 |
2016-07-06 | 399 | 402 | 391 | 399 | 19,400 | 399 |
2016-07-05 | 399 | 399 | 396 | 399 | 8,600 | 399 |
2016-07-04 | 395 | 398 | 394 | 397 | 9,100 | 397 |
2016-07-01 | 385 | 394 | 385 | 394 | 17,500 | 394 |
2016-06-30 | 389 | 393 | 386 | 387 | 31,300 | 387 |
2016-06-29 | 375 | 386 | 370 | 379 | 23,500 | 379 |
2016-06-28 | 364 | 370 | 363 | 367 | 23,300 | 367 |
2016-06-27 | 402 | 402 | 344 | 367 | 224,400 | 367 |
2016-06-24 | 411 | 414 | 389 | 394 | 29,800 | 394 |
2016-06-23 | 415 | 416 | 410 | 415 | 14,500 | 415 |
2016-06-22 | 411 | 415 | 410 | 415 | 9,800 | 415 |
2016-06-21 | 408 | 415 | 408 | 411 | 10,100 | 411 |
2016-06-20 | 400 | 417 | 400 | 416 | 27,100 | 416 |
2016-06-17 | 395 | 400 | 395 | 397 | 8,000 | 397 |
2016-06-16 | 400 | 402 | 389 | 393 | 25,400 | 393 |
2016-06-15 | 402 | 403 | 400 | 400 | 9,400 | 400 |
2016-06-14 | 403 | 405 | 400 | 402 | 17,900 | 402 |
2016-06-13 | 417 | 417 | 403 | 404 | 29,800 | 404 |
2016-06-10 | 410 | 412 | 407 | 412 | 28,300 | 412 |
2016-06-09 | 412 | 413 | 410 | 412 | 9,300 | 412 |
2016-06-08 | 409 | 412 | 408 | 412 | 6,200 | 412 |
2016-06-07 | 409 | 412 | 407 | 408 | 4,400 | 408 |
2016-06-06 | 405 | 408 | 403 | 408 | 11,400 | 408 |
2016-06-03 | 403 | 407 | 400 | 405 | 16,700 | 405 |
2016-06-02 | 411 | 411 | 403 | 403 | 14,000 | 403 |
2016-06-01 | 414 | 417 | 412 | 414 | 7,800 | 414 |
2016-05-31 | 416 | 419 | 411 | 417 | 10,700 | 417 |
2016-05-30 | 415 | 419 | 405 | 419 | 16,900 | 419 |
2016-05-27 | 417 | 418 | 412 | 415 | 18,300 | 415 |
2016-05-26 | 404 | 420 | 404 | 412 | 28,900 | 412 |
2016-05-25 | 402 | 404 | 400 | 404 | 20,300 | 404 |
2016-05-24 | 399 | 402 | 399 | 400 | 10,600 | 400 |
2016-05-23 | 401 | 401 | 398 | 399 | 15,100 | 399 |
2016-05-20 | 401 | 403 | 399 | 402 | 10,800 | 402 |
2016-05-19 | 406 | 406 | 400 | 400 | 9,200 | 400 |
2016-05-18 | 406 | 408 | 398 | 400 | 27,700 | 400 |
2016-05-17 | 405 | 408 | 404 | 408 | 14,200 | 408 |
2016-05-16 | 409 | 412 | 405 | 407 | 11,400 | 407 |
2016-05-13 | 420 | 420 | 407 | 407 | 16,300 | 407 |
2016-05-12 | 414 | 421 | 414 | 420 | 11,500 | 420 |
2016-05-11 | 418 | 423 | 414 | 422 | 13,500 | 422 |
2016-05-10 | 407 | 420 | 406 | 419 | 22,700 | 419 |
2016-05-09 | 415 | 416 | 406 | 406 | 18,400 | 406 |
2016-05-06 | 415 | 417 | 405 | 413 | 19,100 | 413 |
2016-05-02 | 405 | 415 | 401 | 413 | 46,400 | 413 |
2016-04-28 | 414 | 426 | 403 | 406 | 68,800 | 406 |
2016-04-27 | 427 | 427 | 411 | 415 | 143,200 | 415 |
2016-04-26 | 422 | 429 | 420 | 427 | 36,400 | 427 |
2016-04-25 | 434 | 434 | 425 | 427 | 21,500 | 427 |
2016-04-22 | 426 | 435 | 424 | 435 | 22,300 | 435 |
2016-04-21 | 416 | 429 | 416 | 429 | 32,400 | 429 |
2016-04-20 | 413 | 422 | 410 | 415 | 20,100 | 415 |
2016-04-19 | 411 | 414 | 407 | 413 | 14,200 | 413 |
2016-04-18 | 409 | 410 | 404 | 404 | 15,500 | 404 |
2016-04-15 | 417 | 422 | 408 | 415 | 21,200 | 415 |
2016-04-14 | 425 | 425 | 419 | 424 | 29,500 | 424 |
2016-04-13 | 418 | 425 | 417 | 423 | 16,900 | 423 |
2016-04-12 | 401 | 416 | 401 | 413 | 27,700 | 413 |
2016-04-11 | 402 | 404 | 397 | 399 | 23,800 | 399 |
2016-04-08 | 399 | 411 | 396 | 402 | 54,300 | 402 |
2016-04-07 | 407 | 407 | 399 | 404 | 18,700 | 404 |
2016-04-06 | 403 | 407 | 398 | 403 | 33,700 | 403 |
2016-04-05 | 417 | 417 | 401 | 404 | 30,900 | 404 |
2016-04-04 | 418 | 423 | 415 | 417 | 27,100 | 417 |
2016-04-01 | 431 | 431 | 413 | 418 | 40,600 | 418 |
2016-03-31 | 438 | 440 | 426 | 431 | 38,500 | 431 |
2016-03-30 | 437 | 440 | 435 | 439 | 25,000 | 439 |
2016-03-29 | 429 | 438 | 428 | 434 | 77,600 | 434 |
2016-03-28 | 462 | 465 | 458 | 465 | 57,900 | 465 |
2016-03-25 | 460 | 460 | 457 | 459 | 64,900 | 459 |
2016-03-24 | 460 | 462 | 458 | 459 | 25,700 | 459 |
2016-03-23 | 460 | 462 | 455 | 460 | 24,700 | 460 |
2016-03-22 | 460 | 460 | 456 | 460 | 26,900 | 460 |
2016-03-18 | 461 | 463 | 452 | 460 | 24,600 | 460 |
2016-03-17 | 462 | 463 | 456 | 461 | 23,600 | 461 |
2016-03-16 | 460 | 462 | 459 | 460 | 14,900 | 460 |
2016-03-15 | 460 | 462 | 459 | 460 | 21,900 | 460 |
2016-03-14 | 457 | 460 | 457 | 459 | 30,900 | 459 |
2016-03-11 | 450 | 456 | 450 | 456 | 41,400 | 456 |
2016-03-10 | 452 | 453 | 449 | 453 | 20,800 | 453 |
2016-03-09 | 446 | 452 | 445 | 451 | 19,700 | 451 |
2016-03-08 | 451 | 452 | 445 | 448 | 20,200 | 448 |
2016-03-07 | 450 | 454 | 449 | 450 | 20,600 | 450 |
2016-03-04 | 451 | 451 | 446 | 449 | 15,700 | 449 |
2016-03-03 | 435 | 454 | 435 | 451 | 50,000 | 451 |
2016-03-02 | 432 | 435 | 431 | 435 | 16,400 | 435 |
2016-03-01 | 425 | 432 | 423 | 428 | 14,300 | 428 |
2016-02-29 | 431 | 433 | 420 | 420 | 24,800 | 420 |
2016-02-26 | 420 | 425 | 419 | 423 | 17,600 | 423 |
2016-02-25 | 407 | 415 | 407 | 415 | 10,500 | 415 |
2016-02-24 | 407 | 412 | 402 | 405 | 13,200 | 405 |
2016-02-23 | 414 | 415 | 402 | 404 | 14,900 | 404 |
2016-02-22 | 402 | 410 | 401 | 410 | 17,300 | 410 |
2016-02-19 | 400 | 401 | 395 | 401 | 15,900 | 401 |
2016-02-18 | 398 | 399 | 394 | 395 | 21,900 | 395 |
2016-02-17 | 404 | 406 | 381 | 390 | 64,500 | 390 |
2016-02-16 | 403 | 413 | 390 | 404 | 24,900 | 404 |
2016-02-15 | 399 | 401 | 392 | 398 | 16,900 | 398 |
2016-02-12 | 395 | 395 | 371 | 377 | 58,400 | 377 |
2016-02-10 | 406 | 407 | 400 | 404 | 32,400 | 404 |
2016-02-09 | 418 | 418 | 404 | 404 | 38,100 | 404 |
2016-02-08 | 420 | 426 | 417 | 422 | 23,700 | 422 |
2016-02-05 | 423 | 427 | 420 | 421 | 13,300 | 421 |
2016-02-04 | 427 | 430 | 422 | 423 | 14,100 | 423 |
2016-02-03 | 440 | 440 | 427 | 427 | 23,100 | 427 |
2016-02-02 | 446 | 446 | 442 | 444 | 17,200 | 444 |
2016-02-01 | 445 | 446 | 437 | 444 | 31,400 | 444 |
2016-01-29 | 446 | 446 | 426 | 444 | 24,200 | 444 |
2016-01-28 | 441 | 445 | 437 | 445 | 16,900 | 445 |
2016-01-27 | 442 | 443 | 430 | 442 | 24,800 | 442 |
2016-01-26 | 434 | 435 | 427 | 428 | 24,800 | 428 |
2016-01-25 | 430 | 433 | 425 | 431 | 17,600 | 431 |
2016-01-22 | 410 | 420 | 401 | 420 | 24,400 | 420 |
2016-01-21 | 410 | 412 | 400 | 400 | 48,100 | 400 |
2016-01-20 | 430 | 431 | 411 | 411 | 33,200 | 411 |
2016-01-19 | 430 | 432 | 424 | 425 | 18,100 | 425 |
2016-01-18 | 424 | 426 | 420 | 423 | 30,600 | 423 |
2016-01-15 | 440 | 440 | 427 | 429 | 19,400 | 429 |
2016-01-14 | 438 | 438 | 423 | 430 | 28,700 | 430 |
2016-01-13 | 429 | 439 | 429 | 438 | 16,800 | 438 |
2016-01-12 | 443 | 444 | 423 | 426 | 50,000 | 426 |
2016-01-08 | 445 | 449 | 442 | 442 | 24,600 | 442 |
2016-01-07 | 454 | 458 | 444 | 446 | 35,800 | 446 |
2016-01-06 | 463 | 465 | 451 | 453 | 36,900 | 453 |
2016-01-05 | 461 | 463 | 456 | 460 | 22,800 | 460 |
2016-01-04 | 458 | 464 | 452 | 457 | 24,400 | 457 |
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