9995 (株)グローセル の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 742 | 745 | 735 | 738 | 27,700 | 738 |
2017-12-28 | 743 | 747 | 739 | 742 | 31,900 | 742 |
2017-12-27 | 745 | 748 | 736 | 743 | 62,200 | 743 |
2017-12-26 | 750 | 752 | 747 | 749 | 61,000 | 749 |
2017-12-25 | 749 | 756 | 748 | 749 | 97,600 | 749 |
2017-12-22 | 750 | 765 | 743 | 745 | 177,400 | 745 |
2017-12-21 | 735 | 747 | 731 | 746 | 95,800 | 746 |
2017-12-20 | 741 | 744 | 735 | 738 | 70,600 | 738 |
2017-12-19 | 724 | 738 | 724 | 733 | 57,600 | 733 |
2017-12-18 | 715 | 729 | 713 | 722 | 88,500 | 722 |
2017-12-15 | 709 | 711 | 705 | 711 | 21,200 | 711 |
2017-12-14 | 710 | 714 | 703 | 710 | 57,000 | 710 |
2017-12-13 | 715 | 715 | 708 | 712 | 33,300 | 712 |
2017-12-12 | 710 | 718 | 709 | 710 | 42,800 | 710 |
2017-12-11 | 714 | 714 | 709 | 714 | 30,100 | 714 |
2017-12-08 | 707 | 718 | 707 | 714 | 38,200 | 714 |
2017-12-07 | 697 | 711 | 697 | 710 | 38,000 | 710 |
2017-12-06 | 699 | 707 | 696 | 696 | 55,100 | 696 |
2017-12-05 | 709 | 709 | 699 | 703 | 58,800 | 703 |
2017-12-04 | 709 | 718 | 708 | 710 | 31,000 | 710 |
2017-12-01 | 710 | 718 | 707 | 709 | 37,300 | 709 |
2017-11-30 | 719 | 719 | 704 | 710 | 82,200 | 710 |
2017-11-29 | 725 | 732 | 720 | 724 | 44,500 | 724 |
2017-11-28 | 741 | 744 | 726 | 730 | 49,900 | 730 |
2017-11-27 | 745 | 752 | 738 | 741 | 51,100 | 741 |
2017-11-24 | 740 | 746 | 737 | 743 | 40,800 | 743 |
2017-11-22 | 742 | 758 | 740 | 741 | 141,900 | 741 |
2017-11-21 | 736 | 741 | 734 | 737 | 55,000 | 737 |
2017-11-20 | 725 | 737 | 716 | 735 | 44,800 | 735 |
2017-11-17 | 730 | 733 | 724 | 728 | 49,100 | 728 |
2017-11-16 | 709 | 725 | 707 | 722 | 41,300 | 722 |
2017-11-15 | 730 | 733 | 698 | 711 | 136,000 | 711 |
2017-11-13 | 735 | 755 | 731 | 744 | 172,100 | 744 |
2017-11-10 | 721 | 731 | 721 | 729 | 71,700 | 729 |
2017-11-09 | 732 | 755 | 725 | 733 | 462,100 | 733 |
2017-11-08 | 727 | 732 | 719 | 732 | 92,300 | 732 |
2017-11-07 | 707 | 730 | 707 | 726 | 102,900 | 726 |
2017-11-06 | 702 | 722 | 702 | 718 | 77,000 | 718 |
2017-11-02 | 721 | 722 | 700 | 702 | 82,500 | 702 |
2017-11-01 | 728 | 730 | 712 | 720 | 124,500 | 720 |
2017-10-31 | 698 | 742 | 681 | 740 | 248,100 | 740 |
2017-10-30 | 690 | 715 | 687 | 710 | 174,500 | 710 |
2017-10-27 | 694 | 694 | 675 | 683 | 63,400 | 683 |
2017-10-26 | 683 | 693 | 681 | 691 | 26,500 | 691 |
2017-10-25 | 679 | 687 | 679 | 680 | 51,900 | 680 |
2017-10-24 | 674 | 680 | 674 | 679 | 19,700 | 679 |
2017-10-23 | 660 | 679 | 660 | 679 | 122,400 | 679 |
2017-10-20 | 658 | 662 | 656 | 658 | 30,000 | 658 |
2017-10-19 | 663 | 668 | 661 | 662 | 29,900 | 662 |
2017-10-18 | 692 | 692 | 660 | 668 | 51,100 | 668 |
2017-10-17 | 700 | 700 | 691 | 692 | 41,700 | 692 |
2017-10-16 | 688 | 700 | 687 | 699 | 72,800 | 699 |
2017-10-13 | 683 | 692 | 681 | 688 | 42,800 | 688 |
2017-10-12 | 690 | 693 | 682 | 684 | 38,900 | 684 |
2017-10-11 | 689 | 694 | 684 | 687 | 68,800 | 687 |
2017-10-10 | 678 | 689 | 676 | 689 | 118,700 | 689 |
2017-10-06 | 671 | 677 | 670 | 675 | 20,700 | 675 |
2017-10-05 | 667 | 672 | 665 | 669 | 101,100 | 669 |
2017-10-04 | 679 | 679 | 663 | 670 | 51,100 | 670 |
2017-10-03 | 679 | 679 | 673 | 676 | 88,500 | 676 |
2017-10-02 | 668 | 676 | 668 | 674 | 24,000 | 674 |
2017-09-29 | 669 | 674 | 665 | 667 | 31,000 | 667 |
2017-09-28 | 667 | 672 | 660 | 669 | 25,800 | 669 |
2017-09-27 | 663 | 669 | 660 | 669 | 31,400 | 669 |
2017-09-26 | 658 | 664 | 657 | 660 | 37,000 | 660 |
2017-09-25 | 657 | 665 | 655 | 665 | 32,900 | 665 |
2017-09-22 | 674 | 674 | 652 | 657 | 38,900 | 657 |
2017-09-21 | 678 | 678 | 671 | 674 | 34,400 | 674 |
2017-09-20 | 682 | 682 | 650 | 677 | 76,600 | 677 |
2017-09-19 | 660 | 683 | 656 | 683 | 161,000 | 683 |
2017-09-15 | 647 | 660 | 642 | 659 | 119,400 | 659 |
2017-09-14 | 658 | 665 | 641 | 646 | 276,800 | 646 |
2017-09-13 | 610 | 610 | 599 | 605 | 19,800 | 605 |
2017-09-12 | 598 | 609 | 597 | 608 | 19,900 | 608 |
2017-09-11 | 590 | 595 | 590 | 594 | 14,000 | 594 |
2017-09-08 | 587 | 592 | 581 | 585 | 31,200 | 585 |
2017-09-07 | 592 | 596 | 589 | 591 | 8,600 | 591 |
2017-09-06 | 584 | 590 | 584 | 589 | 19,200 | 589 |
2017-09-05 | 601 | 603 | 587 | 589 | 23,000 | 589 |
2017-09-04 | 615 | 615 | 599 | 601 | 26,900 | 601 |
2017-09-01 | 610 | 612 | 607 | 611 | 12,900 | 611 |
2017-08-31 | 606 | 612 | 605 | 608 | 14,000 | 608 |
2017-08-30 | 610 | 610 | 601 | 601 | 25,500 | 601 |
2017-08-29 | 602 | 608 | 599 | 608 | 12,100 | 608 |
2017-08-28 | 609 | 610 | 604 | 607 | 22,300 | 607 |
2017-08-25 | 605 | 611 | 600 | 605 | 25,500 | 605 |
2017-08-24 | 595 | 604 | 595 | 601 | 18,600 | 601 |
2017-08-23 | 597 | 599 | 593 | 595 | 13,800 | 595 |
2017-08-22 | 590 | 595 | 590 | 593 | 12,200 | 593 |
2017-08-21 | 594 | 594 | 589 | 590 | 18,900 | 590 |
2017-08-18 | 595 | 602 | 595 | 597 | 9,300 | 597 |
2017-08-17 | 601 | 601 | 597 | 599 | 26,400 | 599 |
2017-08-16 | 600 | 604 | 598 | 603 | 10,300 | 603 |
2017-08-15 | 598 | 603 | 597 | 598 | 11,900 | 598 |
2017-08-14 | 591 | 600 | 589 | 593 | 29,600 | 593 |
2017-08-10 | 597 | 605 | 596 | 605 | 11,900 | 605 |
2017-08-09 | 605 | 607 | 590 | 596 | 24,000 | 596 |
2017-08-08 | 609 | 611 | 601 | 608 | 15,000 | 608 |
2017-08-07 | 610 | 612 | 603 | 611 | 24,800 | 611 |
2017-08-04 | 613 | 613 | 602 | 607 | 21,600 | 607 |
2017-08-03 | 614 | 614 | 608 | 612 | 16,900 | 612 |
2017-08-02 | 606 | 614 | 604 | 614 | 40,100 | 614 |
2017-08-01 | 619 | 619 | 593 | 606 | 94,100 | 606 |
2017-07-31 | 589 | 597 | 584 | 590 | 30,700 | 590 |
2017-07-28 | 585 | 587 | 584 | 587 | 14,800 | 587 |
2017-07-27 | 585 | 590 | 585 | 587 | 20,500 | 587 |
2017-07-26 | 589 | 589 | 583 | 587 | 26,600 | 587 |
2017-07-25 | 586 | 589 | 585 | 585 | 13,300 | 585 |
2017-07-24 | 588 | 589 | 587 | 589 | 13,100 | 589 |
2017-07-21 | 591 | 591 | 587 | 590 | 11,400 | 590 |
2017-07-20 | 589 | 592 | 588 | 591 | 10,600 | 591 |
2017-07-19 | 587 | 591 | 586 | 589 | 9,500 | 589 |
2017-07-18 | 589 | 589 | 584 | 588 | 17,200 | 588 |
2017-07-14 | 582 | 590 | 580 | 589 | 25,400 | 589 |
2017-07-13 | 590 | 592 | 589 | 589 | 7,200 | 589 |
2017-07-12 | 590 | 591 | 587 | 589 | 12,600 | 589 |
2017-07-11 | 591 | 594 | 590 | 590 | 14,700 | 590 |
2017-07-10 | 591 | 596 | 591 | 593 | 10,100 | 593 |
2017-07-07 | 590 | 596 | 589 | 591 | 16,100 | 591 |
2017-07-06 | 596 | 598 | 593 | 595 | 15,000 | 595 |
2017-07-05 | 590 | 597 | 590 | 595 | 25,700 | 595 |
2017-07-04 | 590 | 595 | 589 | 591 | 31,400 | 591 |
2017-07-03 | 578 | 590 | 578 | 586 | 23,300 | 586 |
2017-06-30 | 576 | 580 | 576 | 580 | 11,000 | 580 |
2017-06-29 | 580 | 584 | 578 | 582 | 19,600 | 582 |
2017-06-28 | 586 | 588 | 580 | 580 | 12,000 | 580 |
2017-06-27 | 586 | 590 | 585 | 588 | 28,900 | 588 |
2017-06-26 | 579 | 584 | 579 | 583 | 14,300 | 583 |
2017-06-23 | 581 | 581 | 577 | 579 | 21,900 | 579 |
2017-06-22 | 582 | 589 | 582 | 585 | 14,000 | 585 |
2017-06-21 | 585 | 588 | 582 | 582 | 13,000 | 582 |
2017-06-20 | 583 | 587 | 583 | 586 | 21,100 | 586 |
2017-06-19 | 583 | 585 | 580 | 582 | 16,500 | 582 |
2017-06-16 | 583 | 588 | 578 | 585 | 15,400 | 585 |
2017-06-15 | 586 | 587 | 583 | 583 | 19,600 | 583 |
2017-06-14 | 592 | 594 | 586 | 586 | 17,900 | 586 |
2017-06-13 | 591 | 591 | 582 | 585 | 22,200 | 585 |
2017-06-12 | 594 | 594 | 588 | 591 | 25,700 | 591 |
2017-06-09 | 588 | 594 | 586 | 594 | 38,000 | 594 |
2017-06-08 | 585 | 593 | 585 | 588 | 26,900 | 588 |
2017-06-07 | 589 | 592 | 576 | 583 | 53,000 | 583 |
2017-06-06 | 593 | 593 | 587 | 588 | 14,800 | 588 |
2017-06-05 | 595 | 596 | 593 | 593 | 8,300 | 593 |
2017-06-02 | 591 | 596 | 589 | 595 | 33,700 | 595 |
2017-06-01 | 589 | 594 | 589 | 591 | 12,000 | 591 |
2017-05-31 | 593 | 593 | 588 | 588 | 10,400 | 588 |
2017-05-30 | 588 | 593 | 587 | 593 | 12,200 | 593 |
2017-05-29 | 598 | 598 | 589 | 589 | 19,900 | 589 |
2017-05-26 | 600 | 603 | 595 | 598 | 24,400 | 598 |
2017-05-25 | 605 | 607 | 602 | 603 | 15,300 | 603 |
2017-05-24 | 607 | 611 | 605 | 608 | 37,000 | 608 |
2017-05-23 | 603 | 606 | 603 | 606 | 17,300 | 606 |
2017-05-22 | 604 | 605 | 590 | 603 | 30,500 | 603 |
2017-05-19 | 594 | 599 | 593 | 599 | 18,200 | 599 |
2017-05-18 | 590 | 595 | 588 | 594 | 23,100 | 594 |
2017-05-17 | 602 | 606 | 600 | 605 | 15,400 | 605 |
2017-05-16 | 607 | 607 | 598 | 607 | 31,200 | 607 |
2017-05-15 | 601 | 610 | 594 | 602 | 32,500 | 602 |
2017-05-12 | 610 | 614 | 603 | 608 | 30,900 | 608 |
2017-05-11 | 607 | 610 | 606 | 608 | 36,200 | 608 |
2017-05-10 | 600 | 611 | 599 | 607 | 58,500 | 607 |
2017-05-09 | 595 | 602 | 594 | 600 | 21,600 | 600 |
2017-05-08 | 590 | 603 | 590 | 602 | 59,700 | 602 |
2017-05-02 | 587 | 589 | 584 | 586 | 28,200 | 586 |
2017-05-01 | 576 | 588 | 576 | 587 | 53,000 | 587 |
2017-04-28 | 582 | 587 | 576 | 579 | 42,300 | 579 |
2017-04-27 | 579 | 583 | 569 | 582 | 48,200 | 582 |
2017-04-26 | 572 | 576 | 558 | 574 | 58,400 | 574 |
2017-04-25 | 567 | 571 | 552 | 567 | 49,900 | 567 |
2017-04-24 | 573 | 581 | 568 | 571 | 66,000 | 571 |
2017-04-21 | 584 | 609 | 575 | 578 | 195,600 | 578 |
2017-04-20 | 567 | 575 | 549 | 575 | 97,800 | 575 |
2017-04-19 | 526 | 566 | 526 | 563 | 94,000 | 563 |
2017-04-18 | 524 | 535 | 522 | 526 | 29,400 | 526 |
2017-04-17 | 517 | 519 | 510 | 519 | 12,900 | 519 |
2017-04-14 | 523 | 527 | 492 | 517 | 60,500 | 517 |
2017-04-13 | 527 | 531 | 523 | 526 | 37,600 | 526 |
2017-04-12 | 530 | 533 | 526 | 527 | 28,800 | 527 |
2017-04-11 | 549 | 549 | 538 | 538 | 23,100 | 538 |
2017-04-10 | 557 | 560 | 548 | 553 | 21,200 | 553 |
2017-04-07 | 540 | 557 | 540 | 556 | 51,900 | 556 |
2017-04-06 | 550 | 550 | 539 | 540 | 40,600 | 540 |
2017-04-05 | 563 | 571 | 556 | 557 | 26,500 | 557 |
2017-04-04 | 579 | 579 | 556 | 567 | 45,000 | 567 |
2017-04-03 | 581 | 585 | 580 | 581 | 41,900 | 581 |
2017-03-31 | 580 | 583 | 577 | 580 | 43,300 | 580 |
2017-03-30 | 592 | 592 | 579 | 579 | 39,600 | 579 |
2017-03-29 | 595 | 596 | 589 | 592 | 109,600 | 592 |
2017-03-28 | 612 | 614 | 605 | 609 | 154,800 | 609 |
2017-03-27 | 615 | 615 | 610 | 610 | 111,200 | 610 |
2017-03-24 | 617 | 617 | 613 | 615 | 29,600 | 615 |
2017-03-23 | 617 | 619 | 615 | 617 | 69,400 | 617 |
2017-03-22 | 619 | 619 | 616 | 617 | 31,700 | 617 |
2017-03-21 | 616 | 621 | 615 | 620 | 36,900 | 620 |
2017-03-17 | 614 | 615 | 610 | 614 | 40,000 | 614 |
2017-03-16 | 613 | 614 | 604 | 614 | 33,800 | 614 |
2017-03-15 | 621 | 621 | 613 | 614 | 37,500 | 614 |
2017-03-14 | 624 | 624 | 620 | 622 | 32,300 | 622 |
2017-03-13 | 624 | 625 | 623 | 625 | 23,200 | 625 |
2017-03-10 | 625 | 627 | 622 | 624 | 55,200 | 624 |
2017-03-09 | 620 | 622 | 618 | 622 | 24,600 | 622 |
2017-03-08 | 620 | 622 | 618 | 621 | 21,700 | 621 |
2017-03-07 | 615 | 619 | 615 | 619 | 18,200 | 619 |
2017-03-06 | 616 | 620 | 612 | 615 | 25,200 | 615 |
2017-03-03 | 622 | 622 | 617 | 617 | 29,100 | 617 |
2017-03-02 | 620 | 626 | 619 | 622 | 45,100 | 622 |
2017-03-01 | 612 | 618 | 608 | 616 | 40,400 | 616 |
2017-02-28 | 611 | 623 | 610 | 612 | 69,700 | 612 |
2017-02-27 | 620 | 620 | 608 | 610 | 46,200 | 610 |
2017-02-24 | 615 | 624 | 614 | 620 | 56,500 | 620 |
2017-02-23 | 616 | 620 | 614 | 617 | 27,000 | 617 |
2017-02-22 | 615 | 618 | 612 | 617 | 27,200 | 617 |
2017-02-21 | 615 | 615 | 611 | 615 | 24,600 | 615 |
2017-02-20 | 615 | 616 | 610 | 615 | 32,200 | 615 |
2017-02-17 | 616 | 618 | 611 | 616 | 35,800 | 616 |
2017-02-16 | 617 | 624 | 611 | 620 | 72,200 | 620 |
2017-02-15 | 607 | 617 | 607 | 617 | 48,700 | 617 |
2017-02-14 | 608 | 609 | 604 | 609 | 34,100 | 609 |
2017-02-13 | 597 | 605 | 594 | 605 | 34,800 | 605 |
2017-02-10 | 588 | 591 | 581 | 591 | 36,800 | 591 |
2017-02-09 | 590 | 590 | 583 | 588 | 26,100 | 588 |
2017-02-08 | 596 | 596 | 580 | 586 | 46,300 | 586 |
2017-02-07 | 567 | 624 | 564 | 576 | 222,200 | 576 |
2017-02-06 | 571 | 571 | 565 | 570 | 29,800 | 570 |
2017-02-03 | 577 | 577 | 568 | 571 | 15,100 | 571 |
2017-02-02 | 579 | 579 | 570 | 572 | 25,000 | 572 |
2017-02-01 | 562 | 572 | 557 | 570 | 54,200 | 570 |
2017-01-31 | 578 | 578 | 565 | 569 | 37,300 | 569 |
2017-01-30 | 600 | 600 | 561 | 588 | 83,300 | 588 |
2017-01-27 | 605 | 608 | 595 | 601 | 79,200 | 601 |
2017-01-26 | 599 | 600 | 593 | 598 | 81,500 | 598 |
2017-01-25 | 582 | 593 | 582 | 593 | 46,200 | 593 |
2017-01-24 | 583 | 585 | 576 | 582 | 33,100 | 582 |
2017-01-23 | 570 | 584 | 567 | 583 | 76,300 | 583 |
2017-01-20 | 553 | 561 | 553 | 561 | 37,400 | 561 |
2017-01-19 | 549 | 553 | 549 | 553 | 19,500 | 553 |
2017-01-18 | 548 | 548 | 536 | 546 | 23,500 | 546 |
2017-01-17 | 554 | 554 | 545 | 549 | 22,100 | 549 |
2017-01-16 | 549 | 555 | 549 | 554 | 37,800 | 554 |
2017-01-13 | 543 | 550 | 538 | 550 | 37,800 | 550 |
2017-01-12 | 538 | 543 | 535 | 543 | 38,200 | 543 |
2017-01-11 | 541 | 542 | 538 | 541 | 24,200 | 541 |
2017-01-10 | 540 | 544 | 538 | 541 | 38,800 | 541 |
2017-01-06 | 539 | 541 | 537 | 540 | 26,200 | 540 |
2017-01-05 | 540 | 545 | 536 | 541 | 48,600 | 541 |
2017-01-04 | 532 | 539 | 520 | 539 | 77,700 | 539 |
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