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 |
|---|---|---|---|---|---|
| 2008/12/30 | 194 | 194 | 194 | 194 | 1,000 |
| 2008/12/29 | 193 | 198 | 193 | 194 | 12,000 |
| 2008/12/26 | 183 | 183 | 183 | 183 | 4,000 |
| 2008/12/25 | 178 | 188 | 178 | 188 | 3,000 |
| 2008/12/19 | 170 | 175 | 170 | 175 | 3,000 |
| 2008/12/18 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/12/16 | 171 | 171 | 171 | 171 | 1,000 |
| 2008/12/15 | 169 | 170 | 169 | 170 | 4,000 |
| 2008/12/12 | 180 | 180 | 180 | 180 | 22,000 |
| 2008/12/11 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/12/10 | 174 | 175 | 174 | 174 | 10,000 |
| 2008/12/09 | 173 | 173 | 172 | 173 | 5,000 |
| 2008/12/08 | 179 | 179 | 179 | 179 | 1,000 |
| 2008/12/04 | 180 | 180 | 180 | 180 | 4,000 |
| 2008/12/03 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/12/02 | 189 | 189 | 186 | 186 | 3,000 |
| 2008/11/27 | 194 | 194 | 193 | 193 | 7,000 |
| 2008/11/26 | 185 | 185 | 185 | 185 | 2,000 |
| 2008/11/25 | 189 | 189 | 189 | 189 | 1,000 |
| 2008/11/21 | 189 | 189 | 189 | 189 | 1,000 |
| 2008/11/19 | 192 | 195 | 192 | 195 | 4,000 |
| 2008/11/13 | 194 | 194 | 194 | 194 | 1,000 |
| 2008/11/12 | 185 | 195 | 180 | 195 | 7,000 |
| 2008/11/10 | 195 | 195 | 195 | 195 | 4,000 |
| 2008/11/07 | 195 | 195 | 194 | 194 | 3,000 |
| 2008/11/06 | 195 | 200 | 195 | 195 | 14,000 |
| 2008/11/05 | 200 | 200 | 200 | 200 | 7,000 |
| 2008/10/30 | 195 | 195 | 194 | 195 | 14,000 |
| 2008/10/29 | 195 | 195 | 195 | 195 | 2,000 |
| 2008/10/28 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/10/27 | 220 | 220 | 220 | 220 | 6,000 |
| 2008/10/24 | 200 | 200 | 190 | 190 | 3,000 |
| 2008/10/22 | 220 | 220 | 220 | 220 | 3,000 |
| 2008/10/21 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/10/20 | 210 | 210 | 210 | 210 | 2,000 |
| 2008/10/17 | 217 | 217 | 209 | 209 | 2,000 |
| 2008/10/16 | 210 | 215 | 200 | 215 | 6,000 |
| 2008/10/15 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/10/14 | 200 | 205 | 200 | 205 | 11,000 |
| 2008/10/10 | 193 | 193 | 180 | 180 | 11,000 |
| 2008/10/09 | 200 | 205 | 200 | 203 | 4,000 |
| 2008/10/08 | 209 | 211 | 200 | 201 | 11,000 |
| 2008/10/07 | 212 | 212 | 212 | 212 | 3,000 |
| 2008/10/03 | 240 | 240 | 225 | 232 | 7,000 |
| 2008/10/02 | 262 | 262 | 250 | 250 | 4,000 |
| 2008/09/30 | 252 | 257 | 252 | 257 | 3,000 |
| 2008/09/29 | 268 | 268 | 268 | 268 | 5,000 |
| 2008/09/26 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/09/16 | 257 | 257 | 257 | 257 | 1,000 |
| 2008/09/12 | 263 | 263 | 263 | 263 | 2,000 |
| 2008/09/11 | 252 | 253 | 252 | 253 | 3,000 |
| 2008/09/09 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/09/08 | 259 | 259 | 250 | 250 | 7,000 |
| 2008/09/05 | 259 | 270 | 250 | 270 | 8,000 |
| 2008/09/03 | 268 | 269 | 268 | 269 | 11,000 |
| 2008/09/02 | 270 | 270 | 270 | 270 | 4,000 |
| 2008/08/27 | 275 | 275 | 275 | 275 | 5,000 |
| 2008/08/26 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/08/25 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/08/22 | 271 | 271 | 270 | 270 | 2,000 |
| 2008/08/14 | 271 | 271 | 270 | 270 | 3,000 |
| 2008/08/08 | 275 | 279 | 270 | 270 | 4,000 |
| 2008/08/07 | 273 | 277 | 273 | 277 | 3,000 |
| 2008/08/06 | 278 | 278 | 273 | 273 | 2,000 |
| 2008/08/05 | 274 | 274 | 272 | 272 | 2,000 |
| 2008/08/04 | 285 | 288 | 273 | 279 | 7,000 |
| 2008/08/01 | 272 | 275 | 271 | 275 | 6,000 |
| 2008/07/31 | 279 | 283 | 273 | 275 | 6,000 |
| 2008/07/30 | 280 | 284 | 278 | 284 | 4,000 |
| 2008/07/29 | 272 | 284 | 272 | 284 | 7,000 |
| 2008/07/28 | 285 | 285 | 272 | 275 | 15,000 |
| 2008/07/25 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/07/24 | 276 | 276 | 276 | 276 | 3,000 |
| 2008/07/23 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/07/22 | 275 | 279 | 275 | 279 | 2,000 |
| 2008/07/18 | 271 | 280 | 271 | 280 | 3,000 |
| 2008/07/16 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/07/15 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/07/14 | 275 | 275 | 275 | 275 | 3,000 |
| 2008/07/09 | 275 | 280 | 275 | 275 | 4,000 |
| 2008/07/08 | 275 | 280 | 275 | 280 | 2,000 |
| 2008/07/07 | 274 | 280 | 274 | 280 | 13,000 |
| 2008/07/04 | 273 | 278 | 271 | 278 | 5,000 |
| 2008/07/03 | 273 | 273 | 273 | 273 | 7,000 |
| 2008/07/02 | 278 | 278 | 270 | 271 | 12,000 |
| 2008/07/01 | 272 | 273 | 271 | 273 | 4,000 |
| 2008/06/30 | 270 | 275 | 270 | 272 | 9,000 |
| 2008/06/27 | 281 | 290 | 270 | 275 | 26,000 |
| 2008/06/26 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/06/25 | 285 | 285 | 271 | 271 | 16,000 |
| 2008/06/24 | 275 | 280 | 274 | 280 | 10,000 |
| 2008/06/23 | 281 | 281 | 273 | 273 | 10,000 |
| 2008/06/20 | 280 | 281 | 280 | 280 | 10,000 |
| 2008/06/19 | 281 | 281 | 280 | 281 | 5,000 |
| 2008/06/18 | 281 | 281 | 281 | 281 | 3,000 |
| 2008/06/17 | 280 | 280 | 280 | 280 | 4,000 |
| 2008/06/13 | 283 | 283 | 283 | 283 | 4,000 |
| 2008/06/12 | 290 | 290 | 290 | 290 | 13,000 |
| 2008/06/11 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/06/10 | 283 | 283 | 283 | 283 | 1,000 |
| 2008/06/09 | 282 | 282 | 282 | 282 | 6,000 |
| 2008/06/06 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/06/04 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/06/03 | 290 | 290 | 290 | 290 | 4,000 |
| 2008/06/02 | 285 | 285 | 285 | 285 | 2,000 |
| 2008/05/29 | 285 | 285 | 282 | 282 | 2,000 |
| 2008/05/28 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/05/27 | 295 | 295 | 295 | 295 | 5,000 |
| 2008/05/23 | 292 | 292 | 290 | 291 | 7,000 |
| 2008/05/22 | 291 | 291 | 290 | 290 | 3,000 |
| 2008/05/21 | 298 | 298 | 298 | 298 | 12,000 |
| 2008/05/20 | 298 | 298 | 298 | 298 | 3,000 |
| 2008/05/19 | 298 | 299 | 298 | 298 | 11,000 |
| 2008/05/16 | 298 | 298 | 298 | 298 | 5,000 |
| 2008/05/15 | 298 | 299 | 298 | 298 | 9,000 |
| 2008/05/13 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/05/09 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/05/02 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/04/28 | 288 | 308 | 288 | 289 | 6,000 |
| 2008/04/25 | 285 | 285 | 280 | 280 | 3,000 |
| 2008/04/22 | 288 | 288 | 288 | 288 | 2,000 |
| 2008/04/21 | 289 | 289 | 289 | 289 | 2,000 |
| 2008/04/07 | 290 | 291 | 290 | 290 | 4,000 |
| 2008/04/04 | 285 | 290 | 285 | 290 | 5,000 |
| 2008/04/03 | 286 | 295 | 286 | 295 | 6,000 |
| 2008/04/02 | 295 | 295 | 286 | 286 | 4,000 |
| 2008/04/01 | 285 | 285 | 285 | 285 | 3,000 |
| 2008/03/31 | 285 | 285 | 285 | 285 | 3,000 |
| 2008/03/28 | 285 | 285 | 285 | 285 | 5,000 |
| 2008/03/27 | 335 | 335 | 285 | 285 | 7,000 |
| 2008/03/26 | 290 | 290 | 285 | 285 | 2,000 |
| 2008/03/25 | 290 | 290 | 290 | 290 | 4,000 |
| 2008/03/24 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/03/21 | 270 | 275 | 270 | 275 | 6,000 |
| 2008/03/19 | 270 | 275 | 270 | 275 | 7,000 |
| 2008/03/18 | 275 | 275 | 270 | 275 | 7,000 |
| 2008/03/17 | 276 | 280 | 276 | 280 | 2,000 |
| 2008/03/14 | 320 | 320 | 311 | 311 | 4,000 |
| 2008/03/06 | 322 | 322 | 320 | 320 | 4,000 |
| 2008/03/05 | 330 | 330 | 322 | 322 | 2,000 |
| 2008/03/04 | 322 | 322 | 322 | 322 | 1,000 |
| 2008/03/03 | 312 | 312 | 312 | 312 | 1,000 |
| 2008/02/29 | 323 | 323 | 323 | 323 | 1,000 |
| 2008/02/27 | 340 | 340 | 320 | 320 | 7,000 |
| 2008/02/26 | 330 | 330 | 321 | 321 | 5,000 |
| 2008/02/25 | 330 | 334 | 330 | 334 | 3,000 |
| 2008/02/20 | 335 | 335 | 335 | 335 | 2,000 |
| 2008/02/19 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/02/18 | 313 | 320 | 312 | 320 | 6,000 |
| 2008/02/08 | 321 | 321 | 311 | 311 | 4,000 |
| 2008/01/31 | 352 | 352 | 352 | 352 | 3,000 |
| 2008/01/28 | 344 | 344 | 343 | 343 | 3,000 |
| 2008/01/25 | 310 | 330 | 310 | 330 | 5,000 |
| 2008/01/24 | 302 | 330 | 302 | 330 | 7,000 |
| 2008/01/23 | 300 | 310 | 300 | 300 | 15,000 |
| 2008/01/22 | 345 | 346 | 300 | 310 | 19,000 |
| 2008/01/18 | 341 | 341 | 341 | 341 | 1,000 |
| 2008/01/17 | 360 | 360 | 360 | 360 | 2,000 |
| 2008/01/16 | 360 | 360 | 350 | 355 | 7,000 |
| 2008/01/15 | 370 | 370 | 361 | 361 | 3,000 |
| 2008/01/11 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/01/10 | 355 | 360 | 355 | 360 | 11,000 |
| 2008/01/09 | 370 | 370 | 370 | 370 | 3,000 |
| 2008/01/08 | 372 | 375 | 371 | 371 | 3,000 |
| 2008/01/07 | 381 | 381 | 380 | 380 | 9,000 |