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 |
|---|---|---|---|---|---|
| 1995/12/29 | 3,920 | 3,920 | 3,920 | 3,920 | 4,000 |
| 1995/12/28 | 3,920 | 3,920 | 3,920 | 3,920 | 4,000 |
| 1995/12/27 | 3,930 | 3,930 | 3,920 | 3,920 | 10,000 |
| 1995/12/26 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 1995/12/22 | 3,930 | 3,930 | 3,900 | 3,900 | 4,000 |
| 1995/12/21 | 3,940 | 3,940 | 3,940 | 3,940 | 2,000 |
| 1995/12/20 | 3,940 | 3,940 | 3,940 | 3,940 | 2,000 |
| 1995/12/19 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 |
| 1995/12/18 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 |
| 1995/12/13 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 |
| 1995/12/12 | 4,000 | 4,000 | 4,000 | 4,000 | 6,000 |
| 1995/12/11 | 4,010 | 4,010 | 4,000 | 4,000 | 6,000 |
| 1995/12/08 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 |
| 1995/12/07 | 4,050 | 4,050 | 4,000 | 4,000 | 16,000 |
| 1995/12/06 | 4,080 | 4,080 | 4,040 | 4,050 | 5,000 |
| 1995/12/04 | 4,000 | 4,000 | 3,950 | 4,000 | 10,000 |
| 1995/12/01 | 4,000 | 4,000 | 4,000 | 4,000 | 18,000 |
| 1995/11/30 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 |
| 1995/11/29 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 |
| 1995/11/28 | 4,040 | 4,090 | 4,040 | 4,050 | 9,000 |
| 1995/11/24 | 4,090 | 4,090 | 4,090 | 4,090 | 1,000 |
| 1995/11/22 | 4,140 | 4,140 | 4,140 | 4,140 | 1,000 |
| 1995/11/20 | 4,180 | 4,180 | 4,150 | 4,150 | 7,000 |
| 1995/11/17 | 4,180 | 4,180 | 4,180 | 4,180 | 1,000 |
| 1995/11/16 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 |
| 1995/11/15 | 4,250 | 4,250 | 4,230 | 4,230 | 28,000 |
| 1995/11/14 | 4,250 | 4,250 | 4,250 | 4,250 | 2,000 |
| 1995/11/13 | 4,250 | 4,250 | 4,250 | 4,250 | 2,000 |
| 1995/11/10 | 4,250 | 4,300 | 4,250 | 4,300 | 14,000 |
| 1995/11/09 | 4,250 | 4,250 | 4,250 | 4,250 | 8,000 |
| 1995/11/08 | 4,200 | 4,250 | 4,200 | 4,250 | 2,000 |
| 1995/11/07 | 4,280 | 4,280 | 4,250 | 4,280 | 3,000 |
| 1995/11/06 | 4,290 | 4,290 | 4,290 | 4,290 | 5,000 |
| 1995/11/02 | 4,230 | 4,290 | 4,150 | 4,290 | 10,000 |
| 1995/11/01 | 4,290 | 4,290 | 4,240 | 4,240 | 2,000 |
| 1995/10/31 | 4,150 | 4,300 | 4,150 | 4,300 | 14,000 |
| 1995/10/30 | 4,150 | 4,150 | 4,150 | 4,150 | 3,000 |
| 1995/10/27 | 4,100 | 4,200 | 4,100 | 4,190 | 38,000 |
| 1995/10/26 | 4,020 | 4,100 | 4,020 | 4,100 | 14,000 |
| 1995/10/25 | 4,000 | 4,010 | 4,000 | 4,000 | 6,000 |
| 1995/10/24 | 4,100 | 4,100 | 3,950 | 4,050 | 10,000 |
| 1995/10/23 | 4,050 | 4,100 | 4,050 | 4,100 | 5,000 |
| 1995/10/20 | 4,000 | 4,010 | 4,000 | 4,010 | 3,000 |
| 1995/10/19 | 3,950 | 4,000 | 3,950 | 4,000 | 5,000 |
| 1995/10/18 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 1995/10/17 | 3,910 | 3,950 | 3,910 | 3,950 | 3,000 |
| 1995/10/16 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 |
| 1995/10/13 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 1995/10/11 | 4,160 | 4,160 | 4,100 | 4,100 | 7,000 |
| 1995/10/09 | 4,160 | 4,160 | 4,160 | 4,160 | 3,000 |
| 1995/10/06 | 4,200 | 4,200 | 4,160 | 4,160 | 13,000 |
| 1995/10/05 | 4,190 | 4,200 | 4,150 | 4,200 | 19,000 |
| 1995/10/04 | 4,200 | 4,270 | 4,200 | 4,200 | 38,000 |
| 1995/10/03 | 4,000 | 4,190 | 4,000 | 4,140 | 37,000 |
| 1995/10/02 | 3,920 | 4,000 | 3,920 | 4,000 | 15,000 |
| 1995/09/29 | 3,900 | 3,900 | 3,860 | 3,900 | 16,000 |
| 1995/09/28 | 3,960 | 4,000 | 3,910 | 3,920 | 20,000 |
| 1995/09/27 | 3,900 | 3,950 | 3,850 | 3,910 | 33,000 |
| 1995/09/26 | 3,760 | 3,850 | 3,760 | 3,850 | 21,000 |
| 1995/09/25 | 3,760 | 3,760 | 3,760 | 3,760 | 5,000 |
| 1995/09/22 | 3,790 | 3,790 | 3,760 | 3,760 | 21,000 |
| 1995/09/21 | 3,800 | 3,800 | 3,760 | 3,790 | 3,000 |
| 1995/09/20 | 3,900 | 3,900 | 3,850 | 3,850 | 15,000 |
| 1995/09/19 | 3,950 | 3,950 | 3,850 | 3,850 | 15,000 |
| 1995/09/18 | 3,970 | 3,980 | 3,950 | 3,950 | 47,000 |
| 1995/09/14 | 3,920 | 3,920 | 3,900 | 3,900 | 9,000 |
| 1995/09/13 | 3,950 | 3,950 | 3,900 | 3,900 | 4,000 |
| 1995/09/12 | 4,150 | 4,150 | 4,000 | 4,100 | 7,000 |
| 1995/09/11 | 4,230 | 4,240 | 4,150 | 4,150 | 40,000 |
| 1995/09/08 | 4,050 | 4,360 | 3,950 | 4,240 | 155,000 |
| 1995/09/07 | 3,500 | 3,950 | 3,500 | 3,950 | 96,000 |
| 1995/09/06 | 3,430 | 3,450 | 3,400 | 3,450 | 16,000 |
| 1995/09/05 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 |
| 1995/09/04 | 3,430 | 3,430 | 3,400 | 3,400 | 4,000 |
| 1995/09/01 | 3,440 | 3,440 | 3,410 | 3,440 | 4,000 |
| 1995/08/30 | 3,440 | 3,490 | 3,440 | 3,490 | 3,000 |
| 1995/08/29 | 3,350 | 3,350 | 3,320 | 3,350 | 29,000 |
| 1995/08/28 | 3,310 | 3,370 | 3,310 | 3,350 | 16,000 |
| 1995/08/25 | 3,250 | 3,250 | 3,250 | 3,250 | 2,000 |
| 1995/08/24 | 3,170 | 3,200 | 3,170 | 3,200 | 7,000 |
| 1995/08/22 | 3,500 | 3,500 | 3,430 | 3,450 | 13,000 |
| 1995/08/21 | 3,440 | 3,500 | 3,440 | 3,500 | 3,000 |
| 1995/08/18 | 3,470 | 3,470 | 3,400 | 3,440 | 4,000 |
| 1995/08/17 | 3,440 | 3,490 | 3,440 | 3,490 | 2,000 |
| 1995/08/16 | 3,490 | 3,490 | 3,450 | 3,490 | 13,000 |
| 1995/08/15 | 3,450 | 3,490 | 3,400 | 3,490 | 13,000 |
| 1995/08/14 | 3,550 | 3,570 | 3,550 | 3,550 | 16,000 |
| 1995/08/11 | 3,500 | 3,610 | 3,500 | 3,550 | 69,000 |
| 1995/08/10 | 3,190 | 3,480 | 3,190 | 3,410 | 63,000 |
| 1995/08/09 | 3,240 | 3,240 | 3,200 | 3,200 | 4,000 |
| 1995/08/08 | 3,210 | 3,240 | 3,200 | 3,240 | 5,000 |
| 1995/08/07 | 3,260 | 3,260 | 3,260 | 3,260 | 6,000 |
| 1995/08/04 | 3,180 | 3,240 | 3,180 | 3,200 | 22,000 |
| 1995/08/03 | 2,910 | 3,100 | 2,910 | 3,100 | 16,000 |
| 1995/08/02 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1995/08/01 | 2,950 | 2,950 | 2,900 | 2,900 | 6,000 |
| 1995/07/31 | 3,000 | 3,000 | 2,900 | 2,900 | 7,000 |
| 1995/07/28 | 3,100 | 3,100 | 3,000 | 3,000 | 3,000 |
| 1995/07/27 | 3,050 | 3,100 | 3,050 | 3,100 | 5,000 |
| 1995/07/26 | 3,000 | 3,000 | 2,930 | 3,000 | 15,000 |
| 1995/07/25 | 3,000 | 3,030 | 3,000 | 3,000 | 16,000 |
| 1995/07/24 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 |
| 1995/07/21 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1995/07/19 | 3,150 | 3,180 | 3,050 | 3,050 | 5,000 |
| 1995/07/18 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 |
| 1995/07/17 | 3,160 | 3,180 | 3,110 | 3,180 | 9,000 |
| 1995/07/14 | 3,150 | 3,180 | 3,100 | 3,180 | 27,000 |
| 1995/07/13 | 3,050 | 3,180 | 3,050 | 3,150 | 54,000 |
| 1995/07/12 | 2,990 | 3,100 | 2,990 | 3,000 | 59,000 |
| 1995/07/11 | 2,850 | 3,000 | 2,850 | 3,000 | 33,000 |
| 1995/07/10 | 2,810 | 2,920 | 2,810 | 2,850 | 35,000 |
| 1995/07/07 | 2,810 | 2,930 | 2,810 | 2,850 | 51,000 |
| 1995/07/06 | 2,700 | 2,800 | 2,700 | 2,800 | 19,000 |
| 1995/07/05 | 2,640 | 2,700 | 2,640 | 2,700 | 4,000 |
| 1995/07/03 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
| 1995/06/29 | 2,700 | 2,730 | 2,700 | 2,730 | 5,000 |
| 1995/06/28 | 2,690 | 2,690 | 2,690 | 2,690 | 2,000 |
| 1995/06/27 | 2,740 | 2,740 | 2,670 | 2,700 | 10,000 |
| 1995/06/26 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 |
| 1995/06/23 | 2,650 | 2,760 | 2,650 | 2,710 | 6,000 |
| 1995/06/22 | 2,520 | 2,600 | 2,520 | 2,600 | 4,000 |
| 1995/06/21 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1995/06/19 | 2,500 | 2,510 | 2,500 | 2,510 | 2,000 |
| 1995/06/16 | 2,590 | 2,590 | 2,500 | 2,500 | 6,000 |
| 1995/06/15 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1995/06/14 | 2,610 | 2,610 | 2,610 | 2,610 | 3,000 |
| 1995/06/13 | 2,620 | 2,620 | 2,600 | 2,610 | 14,000 |
| 1995/06/12 | 2,620 | 2,620 | 2,590 | 2,600 | 7,000 |
| 1995/06/09 | 2,610 | 2,610 | 2,610 | 2,610 | 2,000 |
| 1995/06/08 | 2,610 | 2,610 | 2,570 | 2,600 | 45,000 |
| 1995/06/07 | 2,610 | 2,610 | 2,610 | 2,610 | 3,000 |
| 1995/06/06 | 2,630 | 2,630 | 2,610 | 2,610 | 11,000 |
| 1995/06/05 | 2,620 | 2,620 | 2,620 | 2,620 | 4,000 |
| 1995/06/02 | 2,620 | 2,620 | 2,610 | 2,620 | 6,000 |
| 1995/06/01 | 2,630 | 2,630 | 2,620 | 2,620 | 8,000 |
| 1995/05/31 | 2,650 | 2,650 | 2,630 | 2,630 | 7,000 |
| 1995/05/30 | 2,630 | 2,670 | 2,630 | 2,670 | 2,000 |
| 1995/05/29 | 2,600 | 2,630 | 2,600 | 2,630 | 9,000 |
| 1995/05/26 | 2,500 | 2,590 | 2,500 | 2,590 | 9,000 |
| 1995/05/25 | 2,600 | 2,600 | 2,510 | 2,510 | 4,000 |
| 1995/05/24 | 2,560 | 2,600 | 2,560 | 2,600 | 25,000 |
| 1995/05/23 | 2,430 | 2,600 | 2,430 | 2,600 | 8,000 |
| 1995/05/22 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 |
| 1995/05/19 | 2,410 | 2,480 | 2,370 | 2,480 | 4,000 |
| 1995/05/18 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 |
| 1995/05/17 | 2,490 | 2,490 | 2,400 | 2,490 | 4,000 |
| 1995/05/16 | 2,500 | 2,510 | 2,500 | 2,510 | 4,000 |
| 1995/05/15 | 2,530 | 2,530 | 2,480 | 2,520 | 15,000 |
| 1995/05/12 | 2,520 | 2,550 | 2,510 | 2,530 | 4,000 |
| 1995/05/11 | 2,530 | 2,530 | 2,500 | 2,500 | 4,000 |
| 1995/05/10 | 2,560 | 2,560 | 2,500 | 2,500 | 7,000 |
| 1995/05/09 | 2,550 | 2,600 | 2,550 | 2,560 | 5,000 |
| 1995/05/08 | 2,650 | 2,650 | 2,600 | 2,600 | 2,000 |
| 1995/05/02 | 2,700 | 2,700 | 2,650 | 2,650 | 15,000 |
| 1995/05/01 | 2,550 | 2,650 | 2,550 | 2,650 | 7,000 |
| 1995/04/28 | 2,340 | 2,400 | 2,340 | 2,400 | 7,000 |
| 1995/04/27 | 2,380 | 2,380 | 2,380 | 2,380 | 4,000 |
| 1995/04/26 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 |
| 1995/04/25 | 2,370 | 2,400 | 2,370 | 2,400 | 3,000 |
| 1995/04/24 | 2,420 | 2,420 | 2,370 | 2,370 | 2,000 |
| 1995/04/21 | 2,340 | 2,340 | 2,330 | 2,340 | 7,000 |
| 1995/04/19 | 2,420 | 2,420 | 2,420 | 2,420 | 21,000 |
| 1995/04/18 | 2,360 | 2,420 | 2,360 | 2,420 | 6,000 |
| 1995/04/14 | 2,450 | 2,450 | 2,400 | 2,400 | 3,000 |
| 1995/04/12 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1995/04/10 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
| 1995/04/07 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
| 1995/04/06 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
| 1995/04/05 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
| 1995/04/04 | 2,430 | 2,450 | 2,430 | 2,450 | 6,000 |
| 1995/04/03 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 |
| 1995/03/31 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 |
| 1995/03/30 | 2,430 | 2,430 | 2,430 | 2,430 | 5,000 |
| 1995/03/29 | 2,430 | 2,430 | 2,430 | 2,430 | 7,000 |
| 1995/03/28 | 2,390 | 2,430 | 2,390 | 2,430 | 5,000 |
| 1995/03/28 | 1 -> 1.10 分割 | ||||
| 1995/03/27 | 2,500 | 2,650 | 2,500 | 2,650 | 6,000 |
| 1995/03/23 | 2,600 | 2,600 | 2,500 | 2,500 | 7,000 |
| 1995/03/20 | 2,650 | 2,690 | 2,650 | 2,690 | 2,000 |
| 1995/03/16 | 2,790 | 2,790 | 2,790 | 2,790 | 4,000 |
| 1995/03/07 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1995/03/06 | 2,960 | 2,960 | 2,960 | 2,960 | 12,000 |
| 1995/03/03 | 2,910 | 2,960 | 2,910 | 2,960 | 6,000 |
| 1995/03/02 | 2,850 | 2,900 | 2,850 | 2,900 | 16,000 |
| 1995/03/01 | 2,730 | 2,830 | 2,730 | 2,800 | 19,000 |
| 1995/02/28 | 2,730 | 2,730 | 2,730 | 2,730 | 3,000 |
| 1995/02/27 | 2,730 | 2,730 | 2,730 | 2,730 | 4,000 |
| 1995/02/24 | 2,730 | 2,730 | 2,600 | 2,600 | 7,000 |
| 1995/02/23 | 2,780 | 2,780 | 2,670 | 2,720 | 9,000 |
| 1995/02/22 | 2,750 | 2,780 | 2,750 | 2,780 | 5,000 |
| 1995/02/21 | 2,720 | 2,750 | 2,720 | 2,750 | 7,000 |
| 1995/02/20 | 2,720 | 2,720 | 2,720 | 2,720 | 3,000 |
| 1995/02/17 | 2,690 | 2,710 | 2,690 | 2,700 | 10,000 |
| 1995/02/16 | 2,710 | 2,710 | 2,710 | 2,710 | 3,000 |
| 1995/02/15 | 2,710 | 2,710 | 2,710 | 2,710 | 4,000 |
| 1995/02/14 | 2,710 | 2,710 | 2,700 | 2,700 | 5,000 |
| 1995/02/13 | 2,710 | 2,710 | 2,700 | 2,710 | 7,000 |
| 1995/02/10 | 2,800 | 2,800 | 2,710 | 2,750 | 9,000 |
| 1995/02/09 | 2,810 | 2,840 | 2,770 | 2,810 | 11,000 |
| 1995/02/08 | 2,710 | 2,710 | 2,710 | 2,710 | 5,000 |
| 1995/02/07 | 2,820 | 2,820 | 2,750 | 2,750 | 2,000 |
| 1995/02/03 | 2,850 | 2,850 | 2,850 | 2,850 | 10,000 |
| 1995/02/02 | 2,650 | 2,840 | 2,650 | 2,840 | 7,000 |
| 1995/02/01 | 2,610 | 2,690 | 2,600 | 2,600 | 20,000 |
| 1995/01/31 | 2,700 | 2,750 | 2,660 | 2,720 | 50,000 |
| 1995/01/30 | 2,800 | 2,800 | 2,700 | 2,740 | 9,000 |
| 1995/01/27 | 2,800 | 2,850 | 2,700 | 2,850 | 10,000 |
| 1995/01/26 | 2,800 | 2,800 | 2,750 | 2,800 | 8,000 |
| 1995/01/25 | 2,850 | 2,850 | 2,800 | 2,800 | 8,000 |
| 1995/01/24 | 2,760 | 2,850 | 2,760 | 2,850 | 7,000 |
| 1995/01/23 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 |
| 1995/01/20 | 2,980 | 2,990 | 2,900 | 2,900 | 16,000 |
| 1995/01/19 | 3,100 | 3,100 | 3,000 | 3,000 | 12,000 |
| 1995/01/18 | 3,200 | 3,200 | 3,150 | 3,150 | 6,000 |
| 1995/01/17 | 3,220 | 3,220 | 3,200 | 3,200 | 6,000 |
| 1995/01/13 | 3,250 | 3,270 | 3,200 | 3,270 | 21,000 |
| 1995/01/12 | 3,260 | 3,380 | 3,200 | 3,250 | 178,000 |
| 1995/01/11 | 3,260 | 3,280 | 3,180 | 3,250 | 41,000 |
| 1995/01/10 | 3,190 | 3,250 | 3,150 | 3,250 | 43,000 |
| 1995/01/09 | 3,150 | 3,200 | 3,130 | 3,200 | 32,000 |
| 1995/01/06 | 3,080 | 3,120 | 3,080 | 3,120 | 20,000 |
| 1995/01/05 | 3,170 | 3,170 | 3,100 | 3,110 | 14,000 |
| 1995/01/04 | 3,200 | 3,230 | 3,150 | 3,150 | 6,000 |