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 |
|---|---|---|---|---|---|
| 2006/12/29 | 790 | 790 | 790 | 790 | 1,000 |
| 2006/12/28 | 785 | 795 | 785 | 795 | 3,000 |
| 2006/12/27 | 761 | 780 | 761 | 780 | 3,000 |
| 2006/12/26 | 742 | 751 | 742 | 751 | 4,000 |
| 2006/12/25 | 750 | 750 | 740 | 740 | 5,000 |
| 2006/12/22 | 760 | 760 | 750 | 760 | 13,000 |
| 2006/12/21 | 761 | 761 | 759 | 759 | 6,000 |
| 2006/12/20 | 753 | 787 | 750 | 760 | 16,000 |
| 2006/12/19 | 765 | 765 | 758 | 758 | 3,000 |
| 2006/12/18 | 775 | 776 | 770 | 770 | 3,000 |
| 2006/12/15 | 777 | 777 | 765 | 765 | 3,000 |
| 2006/12/14 | 779 | 779 | 779 | 779 | 2,000 |
| 2006/12/13 | 780 | 780 | 780 | 780 | 4,000 |
| 2006/12/12 | 784 | 784 | 770 | 775 | 7,000 |
| 2006/12/07 | 780 | 784 | 780 | 784 | 3,000 |
| 2006/12/06 | 765 | 780 | 765 | 780 | 17,000 |
| 2006/12/04 | 797 | 797 | 770 | 780 | 9,000 |
| 2006/11/30 | 799 | 799 | 799 | 799 | 1,000 |
| 2006/11/27 | 800 | 800 | 800 | 800 | 1,000 |
| 2006/11/20 | 799 | 799 | 799 | 799 | 1,000 |
| 2006/11/16 | 799 | 799 | 799 | 799 | 3,000 |
| 2006/11/15 | 799 | 799 | 799 | 799 | 1,000 |
| 2006/11/13 | 795 | 795 | 795 | 795 | 2,000 |
| 2006/11/10 | 795 | 795 | 795 | 795 | 1,000 |
| 2006/11/09 | 813 | 813 | 813 | 813 | 2,000 |
| 2006/11/08 | 794 | 794 | 794 | 794 | 2,000 |
| 2006/11/06 | 822 | 822 | 822 | 822 | 1,000 |
| 2006/11/02 | 793 | 793 | 793 | 793 | 1,000 |
| 2006/11/01 | 807 | 808 | 800 | 800 | 3,000 |
| 2006/10/31 | 791 | 809 | 791 | 809 | 2,000 |
| 2006/10/30 | 800 | 800 | 800 | 800 | 1,000 |
| 2006/10/27 | 811 | 815 | 811 | 815 | 2,000 |
| 2006/10/25 | 801 | 801 | 801 | 801 | 1,000 |
| 2006/10/24 | 810 | 810 | 810 | 810 | 2,000 |
| 2006/10/23 | 800 | 810 | 800 | 810 | 2,000 |
| 2006/10/20 | 820 | 820 | 800 | 800 | 15,000 |
| 2006/10/19 | 829 | 829 | 829 | 829 | 1,000 |
| 2006/10/18 | 820 | 830 | 820 | 830 | 3,000 |
| 2006/10/16 | 825 | 830 | 825 | 830 | 9,000 |
| 2006/10/13 | 821 | 830 | 820 | 830 | 29,000 |
| 2006/10/12 | 850 | 850 | 850 | 850 | 1,000 |
| 2006/10/11 | 825 | 825 | 820 | 820 | 3,000 |
| 2006/10/05 | 835 | 845 | 835 | 845 | 3,000 |
| 2006/10/02 | 835 | 835 | 835 | 835 | 2,000 |
| 2006/09/29 | 821 | 835 | 821 | 835 | 3,000 |
| 2006/09/27 | 807 | 807 | 807 | 807 | 2,000 |
| 2006/09/26 | 813 | 823 | 813 | 815 | 8,000 |
| 2006/09/25 | 824 | 824 | 823 | 823 | 2,000 |
| 2006/09/22 | 821 | 841 | 821 | 841 | 6,000 |
| 2006/09/21 | 850 | 850 | 850 | 850 | 3,000 |
| 2006/09/20 | 865 | 865 | 865 | 865 | 2,000 |
| 2006/09/19 | 870 | 875 | 865 | 865 | 17,000 |
| 2006/09/15 | 856 | 870 | 855 | 870 | 9,000 |
| 2006/09/14 | 872 | 872 | 860 | 860 | 10,000 |
| 2006/09/11 | 871 | 880 | 851 | 880 | 6,000 |
| 2006/09/07 | 880 | 900 | 879 | 900 | 3,000 |
| 2006/09/05 | 900 | 900 | 900 | 900 | 7,000 |
| 2006/09/04 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/09/01 | 905 | 905 | 905 | 905 | 1,000 |
| 2006/08/31 | 895 | 910 | 890 | 910 | 9,000 |
| 2006/08/30 | 900 | 904 | 895 | 904 | 8,000 |
| 2006/08/29 | 895 | 900 | 895 | 900 | 2,000 |
| 2006/08/28 | 891 | 900 | 870 | 900 | 10,000 |
| 2006/08/25 | 890 | 908 | 890 | 892 | 20,000 |
| 2006/08/24 | 950 | 950 | 900 | 900 | 101,000 |
| 2006/08/23 | 1,049 | 1,050 | 1,020 | 1,030 | 10,000 |
| 2006/08/21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/08/18 | 1,050 | 1,050 | 1,010 | 1,050 | 6,000 |
| 2006/08/17 | 1,040 | 1,050 | 1,010 | 1,040 | 6,000 |
| 2006/08/16 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2006/08/15 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 2006/08/14 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 |
| 2006/08/11 | 1,000 | 1,010 | 1,000 | 1,010 | 13,000 |
| 2006/08/10 | 992 | 1,000 | 991 | 1,000 | 4,000 |
| 2006/08/09 | 965 | 990 | 965 | 990 | 19,000 |
| 2006/08/04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2006/08/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/08/02 | 980 | 1,000 | 980 | 1,000 | 4,000 |
| 2006/08/01 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2006/07/31 | 990 | 1,000 | 990 | 1,000 | 5,000 |
| 2006/07/28 | 970 | 1,000 | 970 | 990 | 4,000 |
| 2006/07/27 | 1,001 | 1,021 | 990 | 990 | 8,000 |
| 2006/07/26 | 971 | 975 | 971 | 975 | 2,000 |
| 2006/07/25 | 955 | 970 | 950 | 970 | 6,000 |
| 2006/07/24 | 975 | 975 | 965 | 970 | 5,000 |
| 2006/07/21 | 990 | 990 | 970 | 975 | 19,000 |
| 2006/07/20 | 983 | 983 | 983 | 983 | 1,000 |
| 2006/07/19 | 990 | 990 | 980 | 980 | 3,000 |
| 2006/07/18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2006/07/14 | 1,051 | 1,051 | 1,030 | 1,050 | 11,000 |
| 2006/07/13 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 |
| 2006/07/12 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 |
| 2006/07/10 | 1,050 | 1,070 | 1,050 | 1,060 | 6,000 |
| 2006/07/06 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 |
| 2006/07/04 | 1,012 | 1,070 | 1,010 | 1,070 | 4,000 |
| 2006/07/03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2006/06/30 | 1,003 | 1,003 | 1,003 | 1,003 | 3,000 |
| 2006/06/29 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 |
| 2006/06/28 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 2006/06/27 | 1,039 | 1,039 | 1,007 | 1,007 | 2,000 |
| 2006/06/26 | 980 | 980 | 980 | 980 | 3,000 |
| 2006/06/23 | 980 | 980 | 980 | 980 | 6,000 |
| 2006/06/22 | 990 | 990 | 980 | 980 | 3,000 |
| 2006/06/21 | 981 | 981 | 980 | 980 | 7,000 |
| 2006/06/20 | 979 | 980 | 970 | 980 | 11,000 |
| 2006/06/19 | 979 | 979 | 979 | 979 | 1,000 |
| 2006/06/16 | 950 | 980 | 950 | 980 | 7,000 |
| 2006/06/14 | 950 | 950 | 950 | 950 | 1,000 |
| 2006/06/13 | 950 | 950 | 950 | 950 | 2,000 |
| 2006/06/12 | 940 | 950 | 940 | 950 | 4,000 |
| 2006/06/09 | 920 | 940 | 920 | 940 | 3,000 |
| 2006/06/08 | 930 | 930 | 930 | 930 | 5,000 |
| 2006/06/06 | 980 | 994 | 980 | 990 | 25,000 |
| 2006/06/05 | 991 | 991 | 970 | 980 | 5,000 |
| 2006/06/02 | 1,003 | 1,003 | 995 | 1,000 | 21,000 |
| 2006/06/01 | 1,002 | 1,010 | 1,000 | 1,000 | 6,000 |
| 2006/05/31 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
| 2006/05/30 | 1,020 | 1,030 | 1,010 | 1,030 | 4,000 |
| 2006/05/29 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 |
| 2006/05/25 | 1,050 | 1,050 | 1,020 | 1,050 | 5,000 |
| 2006/05/24 | 1,050 | 1,085 | 1,050 | 1,085 | 6,000 |
| 2006/05/23 | 1,030 | 1,050 | 999 | 1,050 | 33,000 |
| 2006/05/22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2006/05/19 | 1,021 | 1,065 | 1,021 | 1,065 | 5,000 |
| 2006/05/18 | 1,069 | 1,105 | 1,060 | 1,061 | 12,000 |
| 2006/05/17 | 1,149 | 1,149 | 1,149 | 1,149 | 1,000 |
| 2006/05/16 | 1,100 | 1,140 | 1,100 | 1,120 | 6,000 |
| 2006/05/15 | 1,140 | 1,180 | 1,140 | 1,180 | 4,000 |
| 2006/05/12 | 1,154 | 1,165 | 1,150 | 1,150 | 9,000 |
| 2006/05/11 | 1,180 | 1,204 | 1,150 | 1,194 | 9,000 |
| 2006/05/10 | 1,181 | 1,200 | 1,181 | 1,200 | 2,000 |
| 2006/05/08 | 1,191 | 1,209 | 1,190 | 1,209 | 7,000 |
| 2006/05/02 | 1,210 | 1,220 | 1,200 | 1,200 | 6,000 |
| 2006/05/01 | 1,190 | 1,210 | 1,190 | 1,210 | 13,000 |
| 2006/04/28 | 1,190 | 1,210 | 1,190 | 1,210 | 3,000 |
| 2006/04/27 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 2006/04/26 | 1,220 | 1,220 | 1,190 | 1,210 | 13,000 |
| 2006/04/25 | 1,200 | 1,230 | 1,186 | 1,220 | 20,000 |
| 2006/04/24 | 1,230 | 1,230 | 1,190 | 1,209 | 25,000 |
| 2006/04/21 | 1,210 | 1,210 | 1,200 | 1,200 | 39,000 |
| 2006/04/20 | 1,200 | 1,240 | 1,181 | 1,210 | 86,000 |
| 2006/04/19 | 1,161 | 1,161 | 1,160 | 1,160 | 4,000 |
| 2006/04/18 | 1,160 | 1,174 | 1,160 | 1,174 | 4,000 |
| 2006/04/17 | 1,180 | 1,180 | 1,160 | 1,180 | 6,000 |
| 2006/04/14 | 1,180 | 1,190 | 1,179 | 1,179 | 31,000 |
| 2006/04/13 | 1,168 | 1,173 | 1,165 | 1,171 | 22,000 |
| 2006/04/12 | 1,155 | 1,170 | 1,155 | 1,160 | 25,000 |
| 2006/04/11 | 1,150 | 1,160 | 1,140 | 1,155 | 10,000 |
| 2006/04/10 | 1,149 | 1,150 | 1,149 | 1,150 | 10,000 |
| 2006/04/07 | 1,090 | 1,150 | 1,090 | 1,150 | 27,000 |
| 2006/04/06 | 1,110 | 1,130 | 1,110 | 1,130 | 15,000 |
| 2006/04/05 | 1,080 | 1,120 | 1,080 | 1,110 | 20,000 |
| 2006/04/04 | 1,118 | 1,118 | 1,100 | 1,100 | 8,000 |
| 2006/04/03 | 1,080 | 1,120 | 1,077 | 1,120 | 10,000 |
| 2006/03/31 | 1,080 | 1,080 | 1,075 | 1,077 | 10,000 |
| 2006/03/30 | 1,049 | 1,090 | 1,049 | 1,080 | 40,000 |
| 2006/03/28 | 1,071 | 1,071 | 1,050 | 1,051 | 8,000 |
| 2006/03/27 | 1,059 | 1,071 | 1,058 | 1,070 | 36,000 |
| 2006/03/24 | 1,060 | 1,062 | 1,040 | 1,050 | 26,000 |
| 2006/03/23 | 1,040 | 1,060 | 1,040 | 1,060 | 7,000 |
| 2006/03/22 | 1,066 | 1,067 | 1,049 | 1,050 | 10,000 |
| 2006/03/20 | 1,025 | 1,071 | 1,025 | 1,066 | 66,000 |
| 2006/03/17 | 1,019 | 1,030 | 1,019 | 1,025 | 26,000 |
| 2006/03/16 | 1,020 | 1,025 | 1,020 | 1,020 | 5,000 |
| 2006/03/15 | 994 | 1,031 | 994 | 1,020 | 29,000 |
| 2006/03/14 | 1,001 | 1,001 | 1,000 | 1,000 | 4,000 |
| 2006/03/13 | 1,001 | 1,001 | 1,000 | 1,001 | 4,000 |
| 2006/03/10 | 990 | 1,000 | 990 | 1,000 | 8,000 |
| 2006/03/08 | 960 | 980 | 960 | 980 | 3,000 |
| 2006/03/07 | 970 | 970 | 970 | 970 | 2,000 |
| 2006/03/06 | 965 | 985 | 965 | 985 | 4,000 |
| 2006/03/03 | 959 | 971 | 959 | 970 | 6,000 |
| 2006/03/02 | 960 | 970 | 960 | 970 | 2,000 |
| 2006/03/01 | 970 | 970 | 970 | 970 | 3,000 |
| 2006/02/28 | 1,020 | 1,020 | 970 | 970 | 7,000 |
| 2006/02/27 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 |
| 2006/02/24 | 955 | 980 | 955 | 980 | 6,000 |
| 2006/02/23 | 930 | 940 | 930 | 940 | 2,000 |
| 2006/02/22 | 905 | 922 | 905 | 920 | 4,000 |
| 2006/02/21 | 900 | 915 | 888 | 900 | 16,000 |
| 2006/02/20 | 950 | 951 | 899 | 900 | 33,000 |
| 2006/02/17 | 1,010 | 1,010 | 950 | 950 | 17,000 |
| 2006/02/16 | 1,001 | 1,001 | 990 | 990 | 12,000 |
| 2006/02/15 | 1,030 | 1,030 | 1,008 | 1,010 | 9,000 |
| 2006/02/14 | 1,020 | 1,025 | 1,000 | 1,010 | 22,000 |
| 2006/02/13 | 1,094 | 1,094 | 1,030 | 1,030 | 33,000 |
| 2006/02/10 | 1,120 | 1,121 | 1,087 | 1,100 | 23,000 |
| 2006/02/09 | 1,111 | 1,122 | 1,110 | 1,117 | 43,000 |
| 2006/02/08 | 1,099 | 1,110 | 1,099 | 1,110 | 48,000 |
| 2006/02/07 | 1,100 | 1,102 | 1,098 | 1,100 | 11,000 |
| 2006/02/06 | 1,083 | 1,100 | 1,081 | 1,100 | 18,000 |
| 2006/02/03 | 1,105 | 1,105 | 1,080 | 1,081 | 8,000 |
| 2006/02/02 | 1,104 | 1,105 | 1,104 | 1,105 | 4,000 |
| 2006/02/01 | 1,126 | 1,126 | 1,099 | 1,120 | 20,000 |
| 2006/01/31 | 1,110 | 1,125 | 1,085 | 1,125 | 40,000 |
| 2006/01/30 | 1,147 | 1,149 | 1,110 | 1,114 | 107,000 |
| 2006/01/27 | 1,110 | 1,140 | 1,099 | 1,130 | 68,000 |
| 2006/01/26 | 1,069 | 1,130 | 1,069 | 1,085 | 78,000 |
| 2006/01/25 | 1,038 | 1,038 | 1,020 | 1,020 | 15,000 |
| 2006/01/24 | 990 | 1,040 | 989 | 1,021 | 28,000 |
| 2006/01/23 | 999 | 1,021 | 990 | 1,020 | 57,000 |
| 2006/01/20 | 984 | 1,060 | 984 | 1,000 | 15,000 |
| 2006/01/19 | 900 | 1,000 | 900 | 980 | 33,000 |
| 2006/01/18 | 980 | 981 | 850 | 900 | 33,000 |
| 2006/01/17 | 1,065 | 1,066 | 980 | 1,010 | 73,000 |
| 2006/01/16 | 1,065 | 1,065 | 1,060 | 1,060 | 6,000 |
| 2006/01/13 | 1,060 | 1,082 | 1,060 | 1,076 | 12,000 |
| 2006/01/12 | 1,059 | 1,061 | 1,059 | 1,060 | 14,000 |
| 2006/01/11 | 1,052 | 1,053 | 1,045 | 1,052 | 18,000 |
| 2006/01/10 | 1,080 | 1,085 | 1,050 | 1,052 | 47,000 |
| 2006/01/06 | 1,070 | 1,090 | 1,050 | 1,080 | 57,000 |
| 2006/01/05 | 995 | 1,069 | 995 | 1,050 | 75,000 |
| 2006/01/04 | 979 | 990 | 979 | 990 | 9,000 |