9995 (株)グローセル の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 452 | 453 | 448 | 452 | 10,600 | 452 |
2019-12-27 | 444 | 452 | 444 | 452 | 13,800 | 452 |
2019-12-26 | 441 | 445 | 440 | 445 | 35,600 | 445 |
2019-12-25 | 447 | 450 | 443 | 444 | 19,100 | 444 |
2019-12-24 | 451 | 451 | 448 | 448 | 12,000 | 448 |
2019-12-23 | 452 | 454 | 446 | 446 | 31,900 | 446 |
2019-12-20 | 453 | 459 | 451 | 451 | 20,100 | 451 |
2019-12-19 | 460 | 460 | 453 | 453 | 10,500 | 453 |
2019-12-18 | 459 | 459 | 451 | 459 | 30,000 | 459 |
2019-12-17 | 459 | 460 | 455 | 459 | 23,000 | 459 |
2019-12-16 | 456 | 459 | 454 | 458 | 15,500 | 458 |
2019-12-13 | 458 | 459 | 455 | 458 | 29,000 | 458 |
2019-12-12 | 456 | 456 | 454 | 455 | 11,700 | 455 |
2019-12-11 | 457 | 459 | 454 | 459 | 11,700 | 459 |
2019-12-10 | 457 | 458 | 454 | 454 | 19,600 | 454 |
2019-12-09 | 454 | 456 | 453 | 456 | 15,300 | 456 |
2019-12-06 | 457 | 457 | 451 | 454 | 12,200 | 454 |
2019-12-05 | 455 | 458 | 452 | 457 | 16,700 | 457 |
2019-12-04 | 457 | 459 | 448 | 451 | 31,400 | 451 |
2019-12-03 | 456 | 456 | 452 | 452 | 10,300 | 452 |
2019-12-02 | 452 | 456 | 452 | 456 | 13,900 | 456 |
2019-11-29 | 453 | 453 | 450 | 450 | 10,900 | 450 |
2019-11-28 | 456 | 456 | 453 | 454 | 5,400 | 454 |
2019-11-27 | 453 | 456 | 453 | 456 | 8,700 | 456 |
2019-11-26 | 457 | 458 | 454 | 454 | 11,400 | 454 |
2019-11-25 | 456 | 457 | 455 | 456 | 7,300 | 456 |
2019-11-22 | 457 | 458 | 455 | 456 | 9,000 | 456 |
2019-11-21 | 455 | 457 | 455 | 457 | 7,900 | 457 |
2019-11-20 | 455 | 456 | 455 | 455 | 7,400 | 455 |
2019-11-19 | 459 | 459 | 456 | 456 | 8,200 | 456 |
2019-11-18 | 459 | 459 | 456 | 456 | 6,300 | 456 |
2019-11-15 | 453 | 458 | 453 | 458 | 14,900 | 458 |
2019-11-14 | 453 | 454 | 453 | 454 | 11,300 | 454 |
2019-11-13 | 454 | 455 | 453 | 453 | 15,100 | 453 |
2019-11-12 | 450 | 453 | 450 | 453 | 10,200 | 453 |
2019-11-11 | 450 | 452 | 450 | 452 | 11,700 | 452 |
2019-11-08 | 450 | 451 | 445 | 448 | 20,600 | 448 |
2019-11-07 | 450 | 450 | 446 | 446 | 15,100 | 446 |
2019-11-06 | 450 | 450 | 447 | 449 | 14,300 | 449 |
2019-11-05 | 449 | 450 | 445 | 447 | 20,200 | 447 |
2019-11-01 | 443 | 447 | 441 | 447 | 8,800 | 447 |
2019-10-31 | 447 | 452 | 440 | 443 | 26,600 | 443 |
2019-10-30 | 457 | 457 | 438 | 446 | 85,200 | 446 |
2019-10-29 | 456 | 459 | 454 | 454 | 24,300 | 454 |
2019-10-28 | 456 | 459 | 454 | 456 | 25,700 | 456 |
2019-10-25 | 451 | 459 | 444 | 454 | 55,800 | 454 |
2019-10-24 | 439 | 448 | 434 | 446 | 43,700 | 446 |
2019-10-23 | 429 | 438 | 425 | 437 | 47,600 | 437 |
2019-10-21 | 425 | 429 | 425 | 428 | 14,100 | 428 |
2019-10-18 | 435 | 435 | 424 | 429 | 21,200 | 429 |
2019-10-17 | 433 | 434 | 432 | 433 | 11,500 | 433 |
2019-10-16 | 425 | 432 | 423 | 432 | 19,400 | 432 |
2019-10-15 | 422 | 424 | 417 | 421 | 21,400 | 421 |
2019-10-11 | 422 | 423 | 416 | 416 | 15,500 | 416 |
2019-10-10 | 421 | 423 | 415 | 418 | 10,700 | 418 |
2019-10-09 | 421 | 422 | 417 | 419 | 17,000 | 419 |
2019-10-08 | 415 | 424 | 415 | 420 | 19,200 | 420 |
2019-10-07 | 412 | 415 | 412 | 412 | 8,200 | 412 |
2019-10-04 | 407 | 414 | 407 | 414 | 10,300 | 414 |
2019-10-03 | 407 | 408 | 404 | 405 | 11,900 | 405 |
2019-10-02 | 413 | 417 | 410 | 411 | 19,400 | 411 |
2019-10-01 | 420 | 426 | 411 | 413 | 15,400 | 413 |
2019-09-30 | 434 | 435 | 422 | 422 | 16,000 | 422 |
2019-09-27 | 435 | 435 | 432 | 434 | 21,600 | 434 |
2019-09-26 | 432 | 433 | 430 | 433 | 23,000 | 433 |
2019-09-25 | 426 | 431 | 426 | 431 | 10,400 | 431 |
2019-09-24 | 424 | 428 | 424 | 427 | 18,100 | 427 |
2019-09-20 | 430 | 430 | 423 | 423 | 12,000 | 423 |
2019-09-19 | 423 | 430 | 422 | 430 | 23,200 | 430 |
2019-09-18 | 422 | 425 | 422 | 424 | 6,800 | 424 |
2019-09-17 | 426 | 427 | 423 | 423 | 12,300 | 423 |
2019-09-13 | 425 | 428 | 421 | 427 | 41,800 | 427 |
2019-09-12 | 412 | 423 | 412 | 422 | 26,000 | 422 |
2019-09-11 | 406 | 415 | 405 | 412 | 20,300 | 412 |
2019-09-10 | 406 | 406 | 405 | 406 | 8,600 | 406 |
2019-09-09 | 404 | 406 | 404 | 406 | 8,800 | 406 |
2019-09-06 | 403 | 404 | 399 | 403 | 13,800 | 403 |
2019-09-05 | 405 | 408 | 400 | 403 | 20,000 | 403 |
2019-09-04 | 405 | 407 | 402 | 404 | 8,400 | 404 |
2019-09-03 | 402 | 406 | 401 | 404 | 8,000 | 404 |
2019-09-02 | 402 | 402 | 400 | 400 | 2,500 | 400 |
2019-08-30 | 400 | 402 | 398 | 402 | 11,900 | 402 |
2019-08-29 | 398 | 398 | 391 | 396 | 11,900 | 396 |
2019-08-28 | 398 | 398 | 394 | 396 | 14,200 | 396 |
2019-08-27 | 400 | 401 | 398 | 398 | 17,700 | 398 |
2019-08-26 | 400 | 403 | 400 | 401 | 18,700 | 401 |
2019-08-23 | 402 | 403 | 401 | 403 | 7,500 | 403 |
2019-08-22 | 403 | 405 | 400 | 401 | 13,500 | 401 |
2019-08-21 | 402 | 405 | 401 | 401 | 8,700 | 401 |
2019-08-20 | 403 | 405 | 401 | 404 | 7,300 | 404 |
2019-08-19 | 405 | 406 | 400 | 400 | 11,800 | 400 |
2019-08-16 | 401 | 405 | 401 | 402 | 15,200 | 402 |
2019-08-15 | 401 | 407 | 400 | 403 | 24,100 | 403 |
2019-08-14 | 412 | 412 | 401 | 404 | 13,500 | 404 |
2019-08-13 | 406 | 412 | 401 | 404 | 18,600 | 404 |
2019-08-09 | 417 | 418 | 404 | 407 | 17,200 | 407 |
2019-08-08 | 407 | 416 | 406 | 414 | 19,300 | 414 |
2019-08-07 | 411 | 411 | 408 | 408 | 9,400 | 408 |
2019-08-06 | 407 | 410 | 401 | 410 | 26,000 | 410 |
2019-08-05 | 423 | 429 | 413 | 415 | 19,500 | 415 |
2019-08-02 | 430 | 430 | 420 | 421 | 18,700 | 421 |
2019-08-01 | 435 | 437 | 431 | 435 | 11,100 | 435 |
2019-07-31 | 435 | 438 | 433 | 435 | 10,800 | 435 |
2019-07-30 | 440 | 441 | 434 | 441 | 13,300 | 441 |
2019-07-29 | 440 | 442 | 438 | 440 | 8,300 | 440 |
2019-07-26 | 438 | 441 | 438 | 441 | 8,400 | 441 |
2019-07-25 | 439 | 440 | 437 | 438 | 7,200 | 438 |
2019-07-24 | 440 | 441 | 437 | 439 | 8,000 | 439 |
2019-07-23 | 441 | 442 | 438 | 439 | 12,600 | 439 |
2019-07-22 | 445 | 446 | 440 | 441 | 14,800 | 441 |
2019-07-19 | 440 | 446 | 440 | 446 | 9,000 | 446 |
2019-07-18 | 442 | 443 | 440 | 440 | 15,700 | 440 |
2019-07-17 | 443 | 446 | 442 | 442 | 7,600 | 442 |
2019-07-16 | 452 | 452 | 440 | 446 | 23,300 | 446 |
2019-07-12 | 455 | 456 | 452 | 452 | 10,000 | 452 |
2019-07-11 | 453 | 457 | 452 | 457 | 12,900 | 457 |
2019-07-10 | 455 | 455 | 452 | 452 | 14,300 | 452 |
2019-07-09 | 455 | 456 | 454 | 455 | 7,100 | 455 |
2019-07-08 | 458 | 458 | 454 | 455 | 9,300 | 455 |
2019-07-05 | 455 | 458 | 453 | 457 | 16,000 | 457 |
2019-07-04 | 455 | 456 | 453 | 453 | 9,700 | 453 |
2019-07-03 | 455 | 455 | 453 | 455 | 6,200 | 455 |
2019-07-02 | 450 | 457 | 450 | 455 | 15,700 | 455 |
2019-07-01 | 455 | 455 | 452 | 455 | 20,600 | 455 |
2019-06-28 | 454 | 458 | 452 | 452 | 16,000 | 452 |
2019-06-27 | 455 | 457 | 453 | 456 | 13,200 | 456 |
2019-06-26 | 452 | 458 | 452 | 457 | 14,300 | 457 |
2019-06-25 | 448 | 457 | 448 | 454 | 11,400 | 454 |
2019-06-24 | 447 | 454 | 447 | 451 | 6,800 | 451 |
2019-06-21 | 457 | 457 | 451 | 451 | 8,200 | 451 |
2019-06-20 | 453 | 458 | 451 | 457 | 6,900 | 457 |
2019-06-19 | 449 | 455 | 445 | 454 | 21,800 | 454 |
2019-06-18 | 453 | 453 | 446 | 448 | 17,100 | 448 |
2019-06-17 | 457 | 458 | 454 | 454 | 18,000 | 454 |
2019-06-14 | 458 | 458 | 449 | 455 | 24,800 | 455 |
2019-06-13 | 452 | 458 | 445 | 458 | 28,900 | 458 |
2019-06-12 | 451 | 460 | 451 | 458 | 45,500 | 458 |
2019-06-11 | 455 | 458 | 451 | 458 | 45,200 | 458 |
2019-06-10 | 454 | 457 | 451 | 455 | 26,600 | 455 |
2019-06-07 | 455 | 455 | 449 | 450 | 16,100 | 450 |
2019-06-06 | 449 | 456 | 443 | 455 | 28,500 | 455 |
2019-06-05 | 439 | 450 | 438 | 450 | 26,100 | 450 |
2019-06-04 | 428 | 440 | 423 | 438 | 30,000 | 438 |
2019-06-03 | 425 | 427 | 415 | 426 | 29,400 | 426 |
2019-05-31 | 441 | 441 | 430 | 431 | 20,900 | 431 |
2019-05-30 | 437 | 442 | 431 | 442 | 25,400 | 442 |
2019-05-29 | 440 | 447 | 433 | 442 | 28,300 | 442 |
2019-05-28 | 445 | 450 | 440 | 449 | 40,900 | 449 |
2019-05-27 | 443 | 451 | 437 | 451 | 57,900 | 451 |
2019-05-24 | 421 | 450 | 418 | 450 | 52,800 | 450 |
2019-05-23 | 422 | 432 | 414 | 429 | 43,900 | 429 |
2019-05-22 | 424 | 424 | 420 | 421 | 13,200 | 421 |
2019-05-21 | 422 | 423 | 415 | 423 | 13,400 | 423 |
2019-05-20 | 422 | 424 | 418 | 421 | 22,800 | 421 |
2019-05-17 | 417 | 425 | 411 | 422 | 23,700 | 422 |
2019-05-16 | 397 | 418 | 393 | 418 | 42,800 | 418 |
2019-05-15 | 392 | 396 | 390 | 394 | 12,800 | 394 |
2019-05-14 | 395 | 395 | 384 | 392 | 31,800 | 392 |
2019-05-13 | 395 | 400 | 395 | 395 | 15,700 | 395 |
2019-05-10 | 392 | 402 | 391 | 393 | 31,500 | 393 |
2019-05-09 | 402 | 403 | 392 | 392 | 30,400 | 392 |
2019-05-08 | 408 | 408 | 400 | 402 | 28,000 | 402 |
2019-05-07 | 412 | 412 | 410 | 410 | 19,400 | 410 |
2019-04-26 | 416 | 416 | 413 | 415 | 14,200 | 415 |
2019-04-25 | 414 | 423 | 413 | 420 | 18,200 | 420 |
2019-04-24 | 420 | 420 | 411 | 414 | 19,600 | 414 |
2019-04-23 | 416 | 419 | 416 | 419 | 11,300 | 419 |
2019-04-22 | 419 | 421 | 416 | 418 | 13,300 | 418 |
2019-04-19 | 421 | 421 | 417 | 419 | 6,900 | 419 |
2019-04-18 | 427 | 427 | 416 | 418 | 19,300 | 418 |
2019-04-17 | 424 | 430 | 424 | 427 | 24,500 | 427 |
2019-04-16 | 427 | 429 | 424 | 425 | 12,700 | 425 |
2019-04-15 | 421 | 431 | 421 | 430 | 34,700 | 430 |
2019-04-12 | 418 | 419 | 416 | 417 | 14,700 | 417 |
2019-04-11 | 418 | 420 | 416 | 418 | 16,500 | 418 |
2019-04-10 | 420 | 422 | 415 | 419 | 20,400 | 419 |
2019-04-09 | 422 | 425 | 420 | 423 | 10,700 | 423 |
2019-04-08 | 428 | 431 | 422 | 424 | 17,200 | 424 |
2019-04-05 | 429 | 429 | 426 | 428 | 13,900 | 428 |
2019-04-04 | 425 | 432 | 424 | 426 | 47,700 | 426 |
2019-04-03 | 417 | 426 | 417 | 426 | 38,400 | 426 |
2019-04-02 | 417 | 420 | 416 | 419 | 27,300 | 419 |
2019-04-01 | 409 | 418 | 409 | 417 | 39,100 | 417 |
2019-03-29 | 411 | 411 | 406 | 407 | 27,500 | 407 |
2019-03-28 | 416 | 417 | 406 | 411 | 60,800 | 411 |
2019-03-27 | 430 | 430 | 415 | 419 | 169,400 | 419 |
2019-03-26 | 429 | 440 | 428 | 436 | 185,300 | 436 |
2019-03-25 | 432 | 432 | 422 | 424 | 175,200 | 424 |
2019-03-22 | 429 | 437 | 427 | 437 | 99,400 | 437 |
2019-03-20 | 416 | 426 | 416 | 426 | 97,000 | 426 |
2019-03-19 | 423 | 423 | 416 | 416 | 72,000 | 416 |
2019-03-18 | 428 | 429 | 418 | 421 | 112,200 | 421 |
2019-03-15 | 430 | 433 | 429 | 429 | 77,000 | 429 |
2019-03-14 | 442 | 442 | 431 | 431 | 52,600 | 431 |
2019-03-13 | 445 | 450 | 441 | 445 | 31,000 | 445 |
2019-03-12 | 438 | 449 | 438 | 445 | 28,100 | 445 |
2019-03-11 | 433 | 439 | 429 | 434 | 37,200 | 434 |
2019-03-08 | 444 | 444 | 428 | 428 | 75,100 | 428 |
2019-03-07 | 454 | 457 | 450 | 450 | 66,900 | 450 |
2019-03-06 | 465 | 470 | 464 | 468 | 60,400 | 468 |
2019-03-05 | 459 | 463 | 458 | 462 | 55,500 | 462 |
2019-03-04 | 459 | 460 | 457 | 459 | 28,300 | 459 |
2019-03-01 | 454 | 456 | 451 | 454 | 26,400 | 454 |
2019-02-28 | 462 | 462 | 453 | 453 | 36,600 | 453 |
2019-02-27 | 454 | 461 | 452 | 461 | 61,000 | 461 |
2019-02-26 | 450 | 452 | 449 | 452 | 26,700 | 452 |
2019-02-25 | 449 | 450 | 447 | 448 | 20,400 | 448 |
2019-02-22 | 447 | 449 | 444 | 446 | 21,500 | 446 |
2019-02-21 | 447 | 448 | 443 | 446 | 27,000 | 446 |
2019-02-20 | 444 | 448 | 443 | 447 | 39,200 | 447 |
2019-02-19 | 444 | 446 | 444 | 444 | 22,700 | 444 |
2019-02-18 | 446 | 449 | 441 | 446 | 42,600 | 446 |
2019-02-15 | 434 | 441 | 433 | 437 | 45,200 | 437 |
2019-02-14 | 435 | 437 | 431 | 432 | 25,300 | 432 |
2019-02-13 | 435 | 436 | 431 | 435 | 28,200 | 435 |
2019-02-12 | 424 | 434 | 424 | 433 | 23,000 | 433 |
2019-02-08 | 429 | 429 | 421 | 424 | 32,200 | 424 |
2019-02-07 | 429 | 431 | 427 | 430 | 14,300 | 430 |
2019-02-06 | 432 | 434 | 427 | 429 | 15,000 | 429 |
2019-02-05 | 427 | 431 | 426 | 429 | 27,700 | 429 |
2019-02-04 | 418 | 427 | 416 | 427 | 39,100 | 427 |
2019-02-01 | 415 | 416 | 412 | 412 | 34,300 | 412 |
2019-01-31 | 416 | 423 | 415 | 415 | 47,700 | 415 |
2019-01-30 | 423 | 423 | 415 | 415 | 33,600 | 415 |
2019-01-29 | 420 | 420 | 413 | 418 | 27,400 | 418 |
2019-01-28 | 425 | 428 | 417 | 417 | 67,800 | 417 |
2019-01-25 | 420 | 425 | 417 | 419 | 53,000 | 419 |
2019-01-24 | 413 | 418 | 412 | 415 | 29,200 | 415 |
2019-01-23 | 418 | 418 | 413 | 414 | 28,100 | 414 |
2019-01-22 | 425 | 425 | 416 | 419 | 26,300 | 419 |
2019-01-21 | 419 | 428 | 418 | 421 | 42,000 | 421 |
2019-01-18 | 413 | 418 | 411 | 414 | 27,400 | 414 |
2019-01-17 | 416 | 418 | 409 | 411 | 31,500 | 411 |
2019-01-16 | 419 | 420 | 414 | 415 | 34,000 | 415 |
2019-01-15 | 404 | 419 | 402 | 419 | 64,500 | 419 |
2019-01-11 | 405 | 405 | 402 | 403 | 19,500 | 403 |
2019-01-10 | 403 | 404 | 401 | 401 | 33,600 | 401 |
2019-01-09 | 408 | 408 | 402 | 402 | 24,100 | 402 |
2019-01-08 | 403 | 411 | 402 | 406 | 31,900 | 406 |
2019-01-07 | 401 | 408 | 399 | 402 | 67,900 | 402 |
2019-01-04 | 397 | 402 | 391 | 394 | 54,700 | 394 |
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