グローセル(9995)の株価時系列情報
グローセル(9995)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/12/29 | 429 | 450 | 429 | 450 | 8,000 |
| 2003/12/26 | 430 | 430 | 430 | 430 | 3,000 |
| 2003/12/25 | 440 | 440 | 420 | 420 | 18,000 |
| 2003/12/24 | 450 | 450 | 442 | 442 | 14,000 |
| 2003/12/22 | 445 | 445 | 435 | 440 | 10,000 |
| 2003/12/19 | 445 | 445 | 440 | 445 | 12,000 |
| 2003/12/18 | 445 | 445 | 440 | 440 | 7,000 |
| 2003/12/17 | 440 | 440 | 435 | 440 | 5,000 |
| 2003/12/16 | 455 | 455 | 440 | 440 | 6,000 |
| 2003/12/15 | 470 | 470 | 455 | 455 | 5,000 |
| 2003/12/12 | 469 | 475 | 465 | 465 | 14,000 |
| 2003/12/11 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/12/10 | 455 | 456 | 440 | 440 | 7,000 |
| 2003/12/09 | 461 | 461 | 460 | 460 | 2,000 |
| 2003/12/08 | 465 | 465 | 464 | 464 | 2,000 |
| 2003/12/05 | 455 | 460 | 455 | 460 | 6,000 |
| 2003/12/04 | 465 | 465 | 464 | 464 | 2,000 |
| 2003/12/03 | 465 | 465 | 460 | 460 | 2,000 |
| 2003/12/02 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/12/01 | 465 | 465 | 450 | 450 | 3,000 |
| 2003/11/28 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/11/27 | 480 | 495 | 470 | 470 | 10,000 |
| 2003/11/26 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/11/25 | 460 | 460 | 459 | 460 | 3,000 |
| 2003/11/21 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/11/20 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/11/19 | 480 | 480 | 460 | 460 | 4,000 |
| 2003/11/18 | 475 | 480 | 475 | 475 | 4,000 |
| 2003/11/17 | 490 | 490 | 480 | 480 | 3,000 |
| 2003/11/14 | 490 | 490 | 490 | 490 | 3,000 |
| 2003/11/13 | 480 | 480 | 475 | 480 | 3,000 |
| 2003/11/12 | 485 | 485 | 461 | 466 | 8,000 |
| 2003/11/11 | 495 | 495 | 475 | 475 | 7,000 |
| 2003/11/10 | 485 | 490 | 485 | 490 | 4,000 |
| 2003/11/07 | 490 | 490 | 490 | 490 | 2,000 |
| 2003/11/06 | 500 | 500 | 500 | 500 | 5,000 |
| 2003/11/05 | 504 | 505 | 490 | 500 | 11,000 |
| 2003/11/04 | 516 | 521 | 505 | 505 | 11,000 |
| 2003/10/31 | 516 | 520 | 515 | 520 | 4,000 |
| 2003/10/30 | 519 | 520 | 519 | 520 | 3,000 |
| 2003/10/29 | 520 | 520 | 519 | 520 | 10,000 |
| 2003/10/28 | 510 | 510 | 505 | 510 | 3,000 |
| 2003/10/27 | 510 | 510 | 505 | 505 | 7,000 |
| 2003/10/24 | 481 | 500 | 481 | 495 | 27,000 |
| 2003/10/23 | 565 | 570 | 475 | 480 | 64,000 |
| 2003/10/22 | 549 | 596 | 549 | 580 | 63,000 |
| 2003/10/21 | 520 | 525 | 520 | 525 | 2,000 |
| 2003/10/20 | 515 | 515 | 510 | 515 | 5,000 |
| 2003/10/17 | 500 | 509 | 500 | 509 | 14,000 |
| 2003/10/16 | 529 | 529 | 509 | 509 | 18,000 |
| 2003/10/15 | 540 | 540 | 528 | 528 | 11,000 |
| 2003/10/14 | 515 | 528 | 515 | 528 | 3,000 |
| 2003/10/10 | 528 | 530 | 528 | 528 | 13,000 |
| 2003/10/09 | 540 | 540 | 528 | 530 | 4,000 |
| 2003/10/08 | 540 | 540 | 530 | 530 | 2,000 |
| 2003/10/07 | 540 | 540 | 530 | 530 | 6,000 |
| 2003/10/06 | 535 | 535 | 528 | 530 | 8,000 |
| 2003/10/03 | 535 | 535 | 525 | 526 | 5,000 |
| 2003/10/02 | 526 | 540 | 526 | 530 | 6,000 |
| 2003/10/01 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/09/30 | 525 | 526 | 525 | 526 | 4,000 |
| 2003/09/29 | 530 | 534 | 530 | 534 | 3,000 |
| 2003/09/26 | 525 | 530 | 525 | 530 | 3,000 |
| 2003/09/25 | 545 | 545 | 534 | 534 | 2,000 |
| 2003/09/24 | 550 | 560 | 550 | 560 | 3,000 |
| 2003/09/22 | 561 | 562 | 560 | 560 | 7,000 |
| 2003/09/19 | 574 | 578 | 560 | 560 | 14,000 |
| 2003/09/18 | 569 | 570 | 560 | 560 | 11,000 |
| 2003/09/17 | 570 | 580 | 560 | 575 | 32,000 |
| 2003/09/16 | 545 | 580 | 545 | 575 | 33,000 |
| 2003/09/12 | 550 | 550 | 545 | 545 | 3,000 |
| 2003/09/11 | 530 | 540 | 520 | 540 | 8,000 |
| 2003/09/10 | 525 | 540 | 520 | 520 | 5,000 |
| 2003/09/09 | 575 | 576 | 530 | 530 | 31,000 |
| 2003/09/08 | 480 | 575 | 479 | 575 | 95,000 |
| 2003/09/05 | 461 | 475 | 460 | 463 | 35,000 |
| 2003/09/04 | 450 | 461 | 445 | 459 | 21,000 |
| 2003/09/03 | 450 | 455 | 440 | 440 | 19,000 |
| 2003/09/02 | 450 | 450 | 440 | 440 | 26,000 |
| 2003/09/01 | 435 | 445 | 435 | 445 | 30,000 |
| 2003/08/29 | 425 | 425 | 420 | 420 | 6,000 |
| 2003/08/28 | 421 | 421 | 419 | 420 | 9,000 |
| 2003/08/27 | 420 | 422 | 419 | 420 | 33,000 |
| 2003/08/26 | 420 | 423 | 412 | 418 | 41,000 |
| 2003/08/25 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/08/22 | 410 | 415 | 410 | 410 | 8,000 |
| 2003/08/21 | 405 | 410 | 405 | 409 | 9,000 |
| 2003/08/20 | 405 | 409 | 400 | 400 | 23,000 |
| 2003/08/19 | 400 | 405 | 400 | 405 | 5,000 |
| 2003/08/18 | 405 | 410 | 399 | 399 | 3,000 |
| 2003/08/15 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/08/14 | 400 | 400 | 399 | 400 | 19,000 |
| 2003/08/13 | 400 | 401 | 400 | 401 | 6,000 |
| 2003/08/12 | 401 | 401 | 400 | 400 | 2,000 |
| 2003/08/11 | 400 | 401 | 400 | 400 | 4,000 |
| 2003/08/08 | 410 | 410 | 405 | 405 | 2,000 |
| 2003/08/07 | 414 | 414 | 405 | 405 | 3,000 |
| 2003/08/06 | 410 | 414 | 410 | 414 | 4,000 |
| 2003/08/05 | 401 | 401 | 401 | 401 | 2,000 |
| 2003/08/04 | 420 | 420 | 401 | 401 | 9,000 |
| 2003/07/30 | 410 | 413 | 402 | 402 | 5,000 |
| 2003/07/29 | 420 | 420 | 420 | 420 | 4,000 |
| 2003/07/28 | 415 | 420 | 415 | 420 | 13,000 |
| 2003/07/25 | 395 | 400 | 395 | 397 | 7,000 |
| 2003/07/24 | 412 | 413 | 385 | 400 | 33,000 |
| 2003/07/23 | 407 | 407 | 407 | 407 | 2,000 |
| 2003/07/18 | 407 | 407 | 407 | 407 | 1,000 |
| 2003/07/16 | 409 | 410 | 409 | 410 | 3,000 |
| 2003/07/15 | 420 | 420 | 415 | 420 | 4,000 |
| 2003/07/11 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/07/10 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/07/09 | 410 | 415 | 410 | 415 | 3,000 |
| 2003/07/08 | 415 | 420 | 400 | 400 | 12,000 |
| 2003/07/03 | 425 | 430 | 420 | 420 | 4,000 |
| 2003/07/02 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/07/01 | 425 | 425 | 420 | 420 | 2,000 |
| 2003/06/27 | 422 | 430 | 420 | 420 | 5,000 |
| 2003/06/25 | 425 | 425 | 425 | 425 | 2,000 |
| 2003/06/24 | 420 | 425 | 420 | 425 | 2,000 |
| 2003/06/20 | 435 | 435 | 430 | 430 | 2,000 |
| 2003/06/19 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/06/18 | 435 | 435 | 415 | 415 | 5,000 |
| 2003/06/17 | 444 | 444 | 430 | 430 | 3,000 |
| 2003/06/16 | 445 | 445 | 440 | 440 | 6,000 |
| 2003/06/13 | 446 | 455 | 445 | 450 | 15,000 |
| 2003/06/12 | 430 | 475 | 430 | 450 | 18,000 |
| 2003/06/11 | 410 | 410 | 400 | 400 | 2,000 |
| 2003/06/10 | 415 | 415 | 410 | 410 | 2,000 |
| 2003/06/09 | 415 | 415 | 400 | 410 | 5,000 |
| 2003/06/06 | 410 | 420 | 410 | 410 | 8,000 |
| 2003/06/05 | 385 | 400 | 385 | 400 | 28,000 |
| 2003/06/04 | 380 | 380 | 377 | 377 | 2,000 |
| 2003/06/03 | 390 | 390 | 377 | 377 | 6,000 |
| 2003/06/02 | 395 | 395 | 395 | 395 | 7,000 |
| 2003/05/30 | 385 | 385 | 385 | 385 | 3,000 |
| 2003/05/29 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/05/28 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/05/27 | 385 | 392 | 385 | 392 | 4,000 |
| 2003/05/26 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/05/23 | 390 | 390 | 370 | 375 | 3,000 |
| 2003/05/22 | 390 | 390 | 380 | 380 | 2,000 |
| 2003/05/21 | 380 | 390 | 380 | 390 | 7,000 |
| 2003/05/20 | 379 | 379 | 379 | 379 | 1,000 |
| 2003/05/19 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/05/15 | 385 | 385 | 380 | 380 | 4,000 |
| 2003/05/14 | 390 | 390 | 385 | 385 | 6,000 |
| 2003/05/13 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/05/12 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/05/09 | 395 | 395 | 380 | 380 | 4,000 |
| 2003/05/08 | 405 | 405 | 390 | 390 | 2,000 |
| 2003/05/07 | 400 | 400 | 396 | 396 | 7,000 |
| 2003/05/06 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/04/28 | 405 | 410 | 390 | 400 | 13,000 |
| 2003/04/25 | 390 | 405 | 390 | 390 | 3,000 |
| 2003/04/24 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/04/23 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/04/21 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/04/18 | 390 | 390 | 390 | 390 | 3,000 |
| 2003/04/17 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/04/16 | 391 | 391 | 390 | 390 | 7,000 |
| 2003/04/15 | 400 | 400 | 380 | 390 | 11,000 |
| 2003/04/14 | 390 | 390 | 370 | 390 | 7,000 |
| 2003/04/11 | 370 | 370 | 370 | 370 | 3,000 |
| 2003/04/09 | 375 | 375 | 375 | 375 | 2,000 |
| 2003/04/08 | 375 | 375 | 375 | 375 | 2,000 |
| 2003/04/07 | 370 | 370 | 370 | 370 | 3,000 |
| 2003/04/04 | 370 | 370 | 360 | 360 | 2,000 |
| 2003/04/03 | 380 | 380 | 360 | 360 | 10,000 |
| 2003/04/02 | 395 | 395 | 370 | 385 | 6,000 |
| 2003/04/01 | 370 | 372 | 370 | 370 | 3,000 |
| 2003/03/27 | 360 | 360 | 360 | 360 | 5,000 |
| 2003/03/26 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/03/25 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/03/24 | 380 | 380 | 380 | 380 | 4,000 |
| 2003/03/20 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/03/19 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/03/18 | 375 | 375 | 370 | 370 | 4,000 |
| 2003/03/17 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/03/14 | 355 | 355 | 350 | 350 | 5,000 |
| 2003/03/13 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/03/12 | 360 | 360 | 350 | 350 | 3,000 |
| 2003/03/11 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/03/10 | 360 | 360 | 350 | 350 | 3,000 |
| 2003/03/07 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/03/06 | 355 | 360 | 350 | 360 | 5,000 |
| 2003/03/05 | 360 | 360 | 350 | 350 | 10,000 |
| 2003/03/04 | 390 | 390 | 390 | 390 | 4,000 |
| 2003/03/03 | 390 | 390 | 390 | 390 | 4,000 |
| 2003/02/28 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/02/27 | 375 | 390 | 375 | 390 | 6,000 |
| 2003/02/26 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/02/25 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/02/24 | 390 | 390 | 390 | 390 | 3,000 |
| 2003/02/21 | 390 | 390 | 390 | 390 | 4,000 |
| 2003/02/20 | 380 | 390 | 380 | 390 | 5,000 |
| 2003/02/18 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/02/17 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/02/14 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/02/13 | 378 | 378 | 378 | 378 | 3,000 |
| 2003/02/12 | 378 | 378 | 378 | 378 | 3,000 |
| 2003/02/10 | 375 | 390 | 375 | 378 | 4,000 |
| 2003/02/07 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/02/06 | 385 | 385 | 375 | 375 | 3,000 |
| 2003/02/05 | 380 | 380 | 380 | 380 | 6,000 |
| 2003/02/04 | 375 | 375 | 370 | 375 | 2,000 |
| 2003/02/03 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/01/31 | 390 | 390 | 370 | 370 | 7,000 |
| 2003/01/30 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/01/28 | 385 | 385 | 370 | 370 | 5,000 |
| 2003/01/27 | 370 | 380 | 370 | 375 | 8,000 |
| 2003/01/23 | 360 | 360 | 355 | 355 | 4,000 |
| 2003/01/22 | 370 | 370 | 355 | 355 | 9,000 |
| 2003/01/21 | 350 | 350 | 350 | 350 | 4,000 |
| 2003/01/20 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/01/17 | 370 | 380 | 370 | 370 | 3,000 |
| 2003/01/16 | 370 | 370 | 365 | 370 | 10,000 |
| 2003/01/15 | 380 | 380 | 370 | 370 | 6,000 |
| 2003/01/14 | 375 | 375 | 375 | 375 | 3,000 |
| 2003/01/10 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/01/09 | 375 | 375 | 370 | 370 | 4,000 |
| 2003/01/08 | 365 | 365 | 365 | 365 | 13,000 |
| 2003/01/07 | 365 | 365 | 365 | 365 | 2,000 |