9995 (株)グローセル の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 458 | 458 | 450 | 450 | 47,900 | 450 |
2020-12-29 | 459 | 459 | 447 | 458 | 54,600 | 458 |
2020-12-28 | 439 | 443 | 436 | 443 | 41,700 | 443 |
2020-12-25 | 438 | 440 | 435 | 436 | 17,900 | 436 |
2020-12-24 | 439 | 441 | 434 | 438 | 13,900 | 438 |
2020-12-23 | 446 | 446 | 430 | 432 | 14,500 | 432 |
2020-12-22 | 447 | 447 | 442 | 442 | 24,000 | 442 |
2020-12-21 | 452 | 455 | 452 | 454 | 23,400 | 454 |
2020-12-18 | 445 | 450 | 445 | 450 | 21,400 | 450 |
2020-12-17 | 446 | 447 | 444 | 447 | 7,100 | 447 |
2020-12-16 | 449 | 449 | 444 | 445 | 23,100 | 445 |
2020-12-15 | 441 | 445 | 440 | 443 | 21,600 | 443 |
2020-12-14 | 440 | 447 | 439 | 446 | 30,600 | 446 |
2020-12-11 | 429 | 440 | 427 | 440 | 31,100 | 440 |
2020-12-10 | 428 | 430 | 425 | 429 | 10,500 | 429 |
2020-12-09 | 424 | 429 | 422 | 429 | 11,900 | 429 |
2020-12-08 | 427 | 427 | 422 | 424 | 10,500 | 424 |
2020-12-07 | 430 | 430 | 423 | 426 | 21,600 | 426 |
2020-12-04 | 429 | 430 | 428 | 429 | 7,200 | 429 |
2020-12-03 | 429 | 430 | 427 | 429 | 12,600 | 429 |
2020-12-02 | 428 | 430 | 423 | 429 | 29,500 | 429 |
2020-12-01 | 418 | 425 | 417 | 425 | 16,000 | 425 |
2020-11-30 | 425 | 425 | 419 | 420 | 11,800 | 420 |
2020-11-27 | 414 | 425 | 414 | 425 | 38,300 | 425 |
2020-11-26 | 414 | 415 | 413 | 415 | 7,400 | 415 |
2020-11-25 | 414 | 417 | 413 | 415 | 17,300 | 415 |
2020-11-24 | 414 | 418 | 413 | 418 | 11,800 | 418 |
2020-11-20 | 415 | 415 | 409 | 410 | 11,100 | 410 |
2020-11-19 | 415 | 415 | 412 | 415 | 10,500 | 415 |
2020-11-18 | 410 | 415 | 410 | 414 | 6,900 | 414 |
2020-11-17 | 417 | 417 | 411 | 414 | 10,000 | 414 |
2020-11-16 | 415 | 417 | 413 | 416 | 17,000 | 416 |
2020-11-13 | 418 | 418 | 410 | 411 | 12,300 | 411 |
2020-11-12 | 425 | 425 | 417 | 422 | 11,100 | 422 |
2020-11-11 | 419 | 425 | 413 | 425 | 22,000 | 425 |
2020-11-10 | 416 | 416 | 408 | 413 | 27,800 | 413 |
2020-11-09 | 414 | 414 | 408 | 413 | 15,400 | 413 |
2020-11-06 | 410 | 410 | 404 | 408 | 14,000 | 408 |
2020-11-05 | 404 | 409 | 404 | 409 | 8,700 | 409 |
2020-11-04 | 411 | 411 | 404 | 408 | 11,800 | 408 |
2020-11-02 | 401 | 407 | 400 | 407 | 16,800 | 407 |
2020-10-30 | 403 | 405 | 401 | 401 | 7,600 | 401 |
2020-10-29 | 405 | 406 | 402 | 403 | 7,400 | 403 |
2020-10-28 | 402 | 406 | 401 | 406 | 14,900 | 406 |
2020-10-27 | 404 | 406 | 404 | 406 | 10,600 | 406 |
2020-10-26 | 406 | 406 | 405 | 405 | 6,000 | 405 |
2020-10-23 | 404 | 406 | 404 | 406 | 5,400 | 406 |
2020-10-22 | 407 | 407 | 404 | 405 | 8,400 | 405 |
2020-10-21 | 405 | 407 | 405 | 407 | 11,300 | 407 |
2020-10-20 | 407 | 407 | 405 | 405 | 5,100 | 405 |
2020-10-19 | 406 | 407 | 405 | 407 | 8,700 | 407 |
2020-10-16 | 416 | 416 | 406 | 406 | 8,100 | 406 |
2020-10-15 | 408 | 409 | 407 | 409 | 8,300 | 409 |
2020-10-14 | 412 | 412 | 410 | 411 | 10,400 | 411 |
2020-10-13 | 413 | 414 | 412 | 412 | 6,000 | 412 |
2020-10-12 | 416 | 417 | 413 | 413 | 9,300 | 413 |
2020-10-09 | 415 | 417 | 415 | 416 | 9,400 | 416 |
2020-10-08 | 419 | 420 | 417 | 420 | 10,300 | 420 |
2020-10-07 | 423 | 423 | 418 | 419 | 16,500 | 419 |
2020-10-06 | 429 | 430 | 426 | 426 | 11,200 | 426 |
2020-10-05 | 427 | 429 | 426 | 429 | 20,300 | 429 |
2020-10-02 | 425 | 427 | 423 | 427 | 32,000 | 427 |
2020-09-30 | 424 | 424 | 419 | 424 | 14,800 | 424 |
2020-09-29 | 419 | 425 | 417 | 425 | 31,800 | 425 |
2020-09-28 | 415 | 419 | 413 | 419 | 40,500 | 419 |
2020-09-25 | 415 | 415 | 413 | 415 | 12,900 | 415 |
2020-09-24 | 411 | 415 | 409 | 415 | 25,700 | 415 |
2020-09-23 | 408 | 410 | 404 | 410 | 36,400 | 410 |
2020-09-18 | 407 | 409 | 406 | 409 | 22,000 | 409 |
2020-09-17 | 407 | 408 | 405 | 407 | 11,500 | 407 |
2020-09-16 | 406 | 407 | 404 | 407 | 15,600 | 407 |
2020-09-15 | 401 | 405 | 401 | 405 | 12,400 | 405 |
2020-09-14 | 405 | 408 | 402 | 404 | 25,900 | 404 |
2020-09-11 | 406 | 406 | 402 | 404 | 25,600 | 404 |
2020-09-10 | 404 | 405 | 402 | 405 | 22,600 | 405 |
2020-09-09 | 404 | 404 | 400 | 401 | 20,300 | 401 |
2020-09-08 | 403 | 405 | 402 | 405 | 11,100 | 405 |
2020-09-07 | 401 | 403 | 400 | 400 | 8,800 | 400 |
2020-09-04 | 400 | 402 | 400 | 401 | 6,300 | 401 |
2020-09-03 | 403 | 404 | 401 | 403 | 8,900 | 403 |
2020-09-02 | 405 | 405 | 401 | 403 | 5,300 | 403 |
2020-09-01 | 401 | 402 | 399 | 402 | 11,200 | 402 |
2020-08-31 | 402 | 404 | 400 | 401 | 14,300 | 401 |
2020-08-28 | 402 | 403 | 399 | 402 | 19,000 | 402 |
2020-08-27 | 401 | 403 | 400 | 400 | 13,300 | 400 |
2020-08-26 | 403 | 404 | 401 | 401 | 7,100 | 401 |
2020-08-25 | 402 | 403 | 402 | 403 | 10,000 | 403 |
2020-08-24 | 404 | 405 | 401 | 401 | 7,400 | 401 |
2020-08-21 | 404 | 406 | 402 | 402 | 9,000 | 402 |
2020-08-20 | 405 | 405 | 403 | 403 | 10,800 | 403 |
2020-08-19 | 405 | 406 | 403 | 405 | 6,400 | 405 |
2020-08-18 | 407 | 407 | 404 | 404 | 13,100 | 404 |
2020-08-17 | 410 | 410 | 407 | 409 | 4,200 | 409 |
2020-08-14 | 412 | 412 | 408 | 409 | 7,000 | 409 |
2020-08-13 | 410 | 411 | 401 | 410 | 32,900 | 410 |
2020-08-12 | 414 | 415 | 411 | 415 | 14,900 | 415 |
2020-08-11 | 415 | 415 | 410 | 413 | 14,500 | 413 |
2020-08-07 | 404 | 412 | 403 | 412 | 5,800 | 412 |
2020-08-06 | 401 | 406 | 401 | 406 | 5,900 | 406 |
2020-08-05 | 408 | 408 | 402 | 404 | 11,200 | 404 |
2020-08-04 | 420 | 420 | 409 | 414 | 11,600 | 414 |
2020-08-03 | 415 | 422 | 411 | 415 | 10,600 | 415 |
2020-07-31 | 437 | 437 | 414 | 414 | 8,600 | 414 |
2020-07-30 | 430 | 440 | 425 | 440 | 11,800 | 440 |
2020-07-29 | 434 | 436 | 429 | 430 | 5,700 | 430 |
2020-07-28 | 436 | 436 | 430 | 434 | 5,400 | 434 |
2020-07-27 | 426 | 435 | 425 | 435 | 9,500 | 435 |
2020-07-22 | 430 | 430 | 427 | 427 | 6,100 | 427 |
2020-07-21 | 427 | 430 | 424 | 430 | 17,200 | 430 |
2020-07-20 | 421 | 427 | 421 | 427 | 3,700 | 427 |
2020-07-17 | 427 | 427 | 420 | 422 | 3,400 | 422 |
2020-07-16 | 423 | 426 | 420 | 420 | 5,200 | 420 |
2020-07-15 | 415 | 419 | 414 | 419 | 6,200 | 419 |
2020-07-14 | 420 | 420 | 410 | 410 | 12,800 | 410 |
2020-07-13 | 419 | 420 | 411 | 412 | 10,200 | 412 |
2020-07-10 | 415 | 420 | 413 | 413 | 11,300 | 413 |
2020-07-09 | 419 | 419 | 416 | 416 | 5,200 | 416 |
2020-07-08 | 424 | 430 | 419 | 419 | 6,500 | 419 |
2020-07-07 | 430 | 430 | 425 | 425 | 3,200 | 425 |
2020-07-06 | 423 | 424 | 421 | 422 | 6,400 | 422 |
2020-07-03 | 421 | 422 | 414 | 415 | 7,100 | 415 |
2020-07-02 | 438 | 438 | 420 | 421 | 12,900 | 421 |
2020-07-01 | 433 | 436 | 413 | 413 | 11,500 | 413 |
2020-06-30 | 457 | 457 | 434 | 434 | 22,000 | 434 |
2020-06-29 | 455 | 458 | 444 | 444 | 15,200 | 444 |
2020-06-26 | 455 | 462 | 454 | 462 | 10,500 | 462 |
2020-06-25 | 455 | 460 | 449 | 455 | 13,100 | 455 |
2020-06-24 | 460 | 460 | 455 | 455 | 5,100 | 455 |
2020-06-23 | 460 | 460 | 457 | 460 | 10,200 | 460 |
2020-06-22 | 456 | 460 | 453 | 460 | 9,000 | 460 |
2020-06-19 | 456 | 461 | 452 | 456 | 11,100 | 456 |
2020-06-18 | 456 | 461 | 454 | 455 | 23,800 | 455 |
2020-06-17 | 455 | 456 | 450 | 456 | 9,500 | 456 |
2020-06-16 | 449 | 455 | 447 | 454 | 21,300 | 454 |
2020-06-15 | 445 | 450 | 444 | 444 | 6,900 | 444 |
2020-06-12 | 450 | 451 | 444 | 448 | 19,600 | 448 |
2020-06-11 | 450 | 455 | 450 | 455 | 9,900 | 455 |
2020-06-10 | 455 | 455 | 451 | 455 | 9,100 | 455 |
2020-06-09 | 455 | 456 | 451 | 453 | 10,100 | 453 |
2020-06-08 | 450 | 455 | 450 | 455 | 13,900 | 455 |
2020-06-05 | 450 | 453 | 449 | 450 | 14,200 | 450 |
2020-06-04 | 450 | 450 | 446 | 450 | 13,200 | 450 |
2020-06-03 | 448 | 450 | 444 | 450 | 14,100 | 450 |
2020-06-02 | 433 | 446 | 433 | 446 | 19,700 | 446 |
2020-06-01 | 435 | 441 | 432 | 439 | 11,900 | 439 |
2020-05-29 | 440 | 443 | 435 | 435 | 18,000 | 435 |
2020-05-28 | 438 | 444 | 434 | 444 | 29,000 | 444 |
2020-05-27 | 430 | 435 | 427 | 435 | 16,200 | 435 |
2020-05-26 | 430 | 432 | 426 | 431 | 16,300 | 431 |
2020-05-25 | 430 | 430 | 423 | 427 | 11,900 | 427 |
2020-05-22 | 425 | 425 | 422 | 425 | 3,500 | 425 |
2020-05-21 | 425 | 430 | 425 | 430 | 4,500 | 430 |
2020-05-20 | 426 | 426 | 421 | 425 | 14,100 | 425 |
2020-05-19 | 422 | 428 | 420 | 420 | 12,400 | 420 |
2020-05-18 | 418 | 418 | 411 | 415 | 8,500 | 415 |
2020-05-15 | 430 | 430 | 420 | 422 | 6,900 | 422 |
2020-05-14 | 436 | 436 | 425 | 427 | 6,500 | 427 |
2020-05-13 | 434 | 436 | 427 | 436 | 16,900 | 436 |
2020-05-12 | 427 | 434 | 426 | 430 | 5,800 | 430 |
2020-05-11 | 426 | 436 | 425 | 428 | 22,000 | 428 |
2020-05-08 | 429 | 429 | 420 | 426 | 12,500 | 426 |
2020-05-07 | 420 | 427 | 419 | 427 | 13,900 | 427 |
2020-05-01 | 423 | 423 | 416 | 420 | 8,600 | 420 |
2020-04-30 | 423 | 428 | 421 | 428 | 41,500 | 428 |
2020-04-28 | 403 | 423 | 403 | 423 | 25,900 | 423 |
2020-04-27 | 394 | 402 | 394 | 402 | 11,600 | 402 |
2020-04-24 | 391 | 395 | 389 | 395 | 11,300 | 395 |
2020-04-23 | 387 | 391 | 385 | 391 | 7,900 | 391 |
2020-04-22 | 391 | 391 | 381 | 386 | 19,200 | 386 |
2020-04-21 | 394 | 394 | 388 | 392 | 8,500 | 392 |
2020-04-20 | 395 | 400 | 391 | 397 | 15,700 | 397 |
2020-04-17 | 399 | 405 | 390 | 400 | 25,200 | 400 |
2020-04-16 | 390 | 398 | 386 | 398 | 19,700 | 398 |
2020-04-15 | 388 | 394 | 380 | 392 | 29,400 | 392 |
2020-04-14 | 384 | 394 | 378 | 394 | 22,000 | 394 |
2020-04-13 | 390 | 392 | 380 | 384 | 22,000 | 384 |
2020-04-10 | 395 | 395 | 383 | 393 | 19,800 | 393 |
2020-04-09 | 384 | 398 | 371 | 395 | 41,200 | 395 |
2020-04-08 | 365 | 386 | 364 | 386 | 47,000 | 386 |
2020-04-07 | 362 | 368 | 348 | 368 | 45,200 | 368 |
2020-04-06 | 324 | 356 | 317 | 354 | 65,900 | 354 |
2020-04-03 | 346 | 346 | 325 | 327 | 31,300 | 327 |
2020-04-02 | 358 | 358 | 339 | 341 | 43,300 | 341 |
2020-04-01 | 380 | 380 | 360 | 360 | 31,600 | 360 |
2020-03-31 | 393 | 393 | 372 | 385 | 58,100 | 385 |
2020-03-30 | 409 | 409 | 385 | 392 | 161,700 | 392 |
2020-03-27 | 421 | 436 | 415 | 436 | 104,300 | 436 |
2020-03-26 | 416 | 420 | 403 | 420 | 45,900 | 420 |
2020-03-25 | 415 | 417 | 400 | 417 | 56,400 | 417 |
2020-03-24 | 397 | 406 | 389 | 406 | 40,000 | 406 |
2020-03-23 | 372 | 389 | 361 | 387 | 42,800 | 387 |
2020-03-19 | 356 | 361 | 349 | 356 | 63,500 | 356 |
2020-03-18 | 366 | 371 | 351 | 351 | 80,200 | 351 |
2020-03-17 | 348 | 365 | 348 | 353 | 98,200 | 353 |
2020-03-16 | 362 | 374 | 361 | 362 | 41,600 | 362 |
2020-03-13 | 359 | 367 | 348 | 358 | 109,400 | 358 |
2020-03-12 | 403 | 403 | 383 | 385 | 53,900 | 385 |
2020-03-11 | 401 | 412 | 401 | 404 | 32,200 | 404 |
2020-03-10 | 389 | 400 | 372 | 400 | 66,800 | 400 |
2020-03-09 | 409 | 409 | 396 | 397 | 68,300 | 397 |
2020-03-06 | 429 | 429 | 420 | 420 | 107,500 | 420 |
2020-03-05 | 433 | 437 | 430 | 431 | 57,700 | 431 |
2020-03-04 | 415 | 429 | 413 | 428 | 44,200 | 428 |
2020-03-03 | 432 | 432 | 415 | 415 | 72,600 | 415 |
2020-03-02 | 394 | 414 | 392 | 412 | 112,900 | 412 |
2020-02-28 | 409 | 412 | 400 | 400 | 111,000 | 400 |
2020-02-27 | 435 | 438 | 425 | 425 | 49,200 | 425 |
2020-02-26 | 427 | 436 | 425 | 435 | 67,900 | 435 |
2020-02-25 | 425 | 435 | 425 | 427 | 65,600 | 427 |
2020-02-21 | 442 | 446 | 442 | 443 | 15,300 | 443 |
2020-02-20 | 445 | 448 | 441 | 441 | 6,800 | 441 |
2020-02-19 | 449 | 449 | 441 | 441 | 11,700 | 441 |
2020-02-18 | 440 | 440 | 436 | 437 | 14,800 | 437 |
2020-02-17 | 450 | 451 | 440 | 440 | 27,900 | 440 |
2020-02-14 | 455 | 460 | 452 | 455 | 44,300 | 455 |
2020-02-13 | 455 | 459 | 453 | 456 | 10,900 | 456 |
2020-02-12 | 457 | 462 | 451 | 456 | 38,200 | 456 |
2020-02-10 | 454 | 459 | 453 | 453 | 32,700 | 453 |
2020-02-07 | 455 | 460 | 453 | 454 | 14,500 | 454 |
2020-02-06 | 460 | 462 | 453 | 457 | 47,100 | 457 |
2020-02-05 | 440 | 460 | 440 | 459 | 51,200 | 459 |
2020-02-04 | 440 | 443 | 438 | 438 | 32,300 | 438 |
2020-02-03 | 454 | 454 | 445 | 445 | 26,800 | 445 |
2020-01-31 | 454 | 460 | 454 | 456 | 20,200 | 456 |
2020-01-30 | 462 | 462 | 456 | 456 | 25,900 | 456 |
2020-01-29 | 458 | 464 | 458 | 458 | 14,700 | 458 |
2020-01-28 | 457 | 461 | 450 | 458 | 30,200 | 458 |
2020-01-27 | 466 | 466 | 459 | 462 | 26,500 | 462 |
2020-01-24 | 476 | 477 | 469 | 470 | 14,300 | 470 |
2020-01-23 | 471 | 476 | 471 | 472 | 15,000 | 472 |
2020-01-22 | 469 | 474 | 469 | 471 | 20,600 | 471 |
2020-01-21 | 466 | 474 | 466 | 473 | 20,400 | 473 |
2020-01-20 | 469 | 470 | 465 | 465 | 14,800 | 465 |
2020-01-17 | 470 | 470 | 466 | 466 | 10,200 | 466 |
2020-01-16 | 472 | 472 | 464 | 465 | 16,200 | 465 |
2020-01-15 | 466 | 470 | 463 | 470 | 16,100 | 470 |
2020-01-14 | 468 | 468 | 463 | 467 | 21,100 | 467 |
2020-01-10 | 460 | 473 | 460 | 468 | 29,000 | 468 |
2020-01-09 | 460 | 464 | 458 | 459 | 22,700 | 459 |
2020-01-08 | 459 | 459 | 455 | 458 | 22,800 | 458 |
2020-01-07 | 458 | 460 | 457 | 460 | 24,200 | 460 |
2020-01-06 | 452 | 457 | 452 | 457 | 22,500 | 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