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 |
|---|---|---|---|---|---|
| 2009/12/30 | 216 | 216 | 216 | 216 | 1,000 |
| 2009/12/28 | 210 | 217 | 210 | 217 | 12,000 |
| 2009/12/25 | 200 | 204 | 199 | 200 | 10,000 |
| 2009/12/24 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/12/22 | 202 | 210 | 202 | 210 | 6,000 |
| 2009/12/21 | 202 | 202 | 202 | 202 | 3,000 |
| 2009/12/16 | 227 | 227 | 227 | 227 | 1,000 |
| 2009/12/14 | 230 | 230 | 230 | 230 | 21,000 |
| 2009/12/11 | 200 | 201 | 190 | 201 | 5,000 |
| 2009/12/10 | 200 | 205 | 200 | 205 | 3,000 |
| 2009/12/08 | 199 | 200 | 199 | 200 | 3,000 |
| 2009/12/07 | 199 | 200 | 199 | 199 | 5,000 |
| 2009/12/02 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/11/27 | 195 | 195 | 195 | 195 | 11,000 |
| 2009/11/26 | 200 | 200 | 198 | 198 | 4,000 |
| 2009/11/17 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/11/16 | 187 | 187 | 177 | 177 | 3,000 |
| 2009/11/12 | 187 | 187 | 187 | 187 | 2,000 |
| 2009/11/04 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/10/30 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/10/29 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/10/27 | 209 | 209 | 209 | 209 | 8,000 |
| 2009/10/26 | 210 | 210 | 208 | 208 | 4,000 |
| 2009/10/22 | 203 | 203 | 203 | 203 | 2,000 |
| 2009/10/19 | 202 | 208 | 202 | 208 | 7,000 |
| 2009/10/16 | 202 | 202 | 200 | 200 | 2,000 |
| 2009/10/15 | 202 | 202 | 202 | 202 | 1,000 |
| 2009/10/09 | 202 | 205 | 202 | 205 | 3,000 |
| 2009/10/08 | 202 | 202 | 202 | 202 | 2,000 |
| 2009/10/07 | 208 | 208 | 206 | 206 | 3,000 |
| 2009/10/06 | 218 | 218 | 218 | 218 | 3,000 |
| 2009/10/02 | 223 | 223 | 206 | 206 | 4,000 |
| 2009/10/01 | 228 | 228 | 223 | 223 | 2,000 |
| 2009/09/30 | 215 | 220 | 215 | 220 | 2,000 |
| 2009/09/28 | 220 | 230 | 220 | 230 | 11,000 |
| 2009/09/25 | 202 | 215 | 202 | 215 | 3,000 |
| 2009/09/24 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/09/18 | 213 | 213 | 203 | 203 | 2,000 |
| 2009/09/17 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/09/16 | 212 | 212 | 212 | 212 | 1,000 |
| 2009/09/15 | 214 | 217 | 214 | 217 | 5,000 |
| 2009/09/14 | 224 | 224 | 224 | 224 | 2,000 |
| 2009/09/10 | 240 | 240 | 240 | 240 | 3,000 |
| 2009/09/09 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/09/08 | 235 | 235 | 235 | 235 | 2,000 |
| 2009/09/04 | 226 | 226 | 225 | 225 | 5,000 |
| 2009/09/02 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/09/01 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/08/28 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/08/27 | 248 | 248 | 241 | 248 | 14,000 |
| 2009/08/26 | 235 | 240 | 235 | 240 | 8,000 |
| 2009/08/25 | 231 | 231 | 231 | 231 | 1,000 |
| 2009/08/24 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/08/21 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/08/18 | 242 | 242 | 242 | 242 | 1,000 |
| 2009/08/17 | 249 | 249 | 245 | 245 | 5,000 |
| 2009/08/14 | 249 | 249 | 249 | 249 | 4,000 |
| 2009/08/13 | 244 | 244 | 244 | 244 | 1,000 |
| 2009/08/10 | 244 | 250 | 244 | 250 | 12,000 |
| 2009/08/06 | 240 | 240 | 240 | 240 | 3,000 |
| 2009/08/05 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/08/04 | 249 | 249 | 249 | 249 | 2,000 |
| 2009/08/03 | 250 | 250 | 240 | 240 | 3,000 |
| 2009/07/28 | 250 | 250 | 250 | 250 | 3,000 |
| 2009/07/27 | 254 | 259 | 250 | 250 | 10,000 |
| 2009/07/24 | 245 | 245 | 243 | 244 | 6,000 |
| 2009/07/16 | 231 | 231 | 220 | 220 | 8,000 |
| 2009/07/15 | 246 | 247 | 231 | 231 | 6,000 |
| 2009/07/14 | 229 | 246 | 229 | 246 | 21,000 |
| 2009/07/13 | 214 | 214 | 214 | 214 | 1,000 |
| 2009/07/10 | 217 | 218 | 216 | 216 | 5,000 |
| 2009/07/09 | 218 | 218 | 218 | 218 | 4,000 |
| 2009/07/07 | 223 | 223 | 223 | 223 | 1,000 |
| 2009/07/06 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/07/03 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/07/02 | 241 | 241 | 231 | 232 | 4,000 |
| 2009/07/01 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/06/30 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/06/29 | 260 | 270 | 260 | 270 | 12,000 |
| 2009/06/26 | 235 | 240 | 235 | 240 | 2,000 |
| 2009/06/25 | 238 | 238 | 223 | 230 | 6,000 |
| 2009/06/24 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/06/23 | 230 | 239 | 230 | 239 | 2,000 |
| 2009/06/19 | 222 | 222 | 221 | 221 | 2,000 |
| 2009/06/18 | 222 | 223 | 222 | 223 | 3,000 |
| 2009/06/17 | 243 | 247 | 238 | 247 | 3,000 |
| 2009/06/16 | 243 | 243 | 243 | 243 | 1,000 |
| 2009/06/15 | 250 | 254 | 250 | 254 | 3,000 |
| 2009/06/12 | 243 | 255 | 240 | 250 | 27,000 |
| 2009/06/11 | 220 | 224 | 220 | 223 | 11,000 |
| 2009/06/10 | 217 | 218 | 217 | 218 | 2,000 |
| 2009/06/09 | 216 | 216 | 215 | 215 | 3,000 |
| 2009/06/08 | 215 | 220 | 215 | 219 | 4,000 |
| 2009/06/05 | 205 | 210 | 205 | 210 | 13,000 |
| 2009/06/04 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/06/03 | 200 | 200 | 200 | 200 | 3,000 |
| 2009/06/02 | 202 | 202 | 197 | 197 | 3,000 |
| 2009/06/01 | 199 | 199 | 199 | 199 | 3,000 |
| 2009/05/29 | 200 | 201 | 200 | 200 | 8,000 |
| 2009/05/28 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/05/27 | 199 | 200 | 199 | 200 | 8,000 |
| 2009/05/26 | 197 | 198 | 197 | 198 | 4,000 |
| 2009/05/22 | 193 | 193 | 193 | 193 | 1,000 |
| 2009/05/21 | 197 | 197 | 193 | 193 | 5,000 |
| 2009/05/20 | 188 | 188 | 188 | 188 | 1,000 |
| 2009/05/19 | 197 | 197 | 197 | 197 | 1,000 |
| 2009/05/18 | 185 | 187 | 185 | 185 | 7,000 |
| 2009/05/15 | 185 | 185 | 185 | 185 | 3,000 |
| 2009/05/13 | 185 | 185 | 185 | 185 | 2,000 |
| 2009/05/11 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/05/08 | 173 | 178 | 173 | 178 | 4,000 |
| 2009/05/07 | 193 | 193 | 186 | 188 | 5,000 |
| 2009/04/28 | 187 | 187 | 187 | 187 | 1,000 |
| 2009/04/27 | 195 | 200 | 180 | 180 | 9,000 |
| 2009/04/24 | 187 | 187 | 176 | 176 | 13,000 |
| 2009/04/23 | 170 | 185 | 170 | 185 | 2,000 |
| 2009/04/21 | 169 | 170 | 169 | 170 | 2,000 |
| 2009/04/20 | 173 | 173 | 171 | 171 | 5,000 |
| 2009/04/17 | 199 | 199 | 183 | 188 | 11,000 |
| 2009/04/16 | 189 | 201 | 188 | 198 | 31,000 |
| 2009/04/15 | 159 | 167 | 159 | 167 | 5,000 |
| 2009/04/13 | 156 | 156 | 156 | 156 | 2,000 |
| 2009/04/10 | 159 | 159 | 152 | 156 | 8,000 |
| 2009/04/09 | 154 | 154 | 154 | 154 | 1,000 |
| 2009/04/08 | 152 | 152 | 150 | 150 | 22,000 |
| 2009/04/07 | 152 | 152 | 152 | 152 | 3,000 |
| 2009/04/06 | 150 | 155 | 150 | 150 | 29,000 |
| 2009/04/03 | 155 | 155 | 155 | 155 | 1,000 |
| 2009/04/02 | 152 | 152 | 150 | 152 | 30,000 |
| 2009/04/01 | 156 | 156 | 156 | 156 | 1,000 |
| 2009/03/31 | 151 | 151 | 151 | 151 | 1,000 |
| 2009/03/30 | 149 | 154 | 149 | 150 | 5,000 |
| 2009/03/27 | 160 | 160 | 159 | 159 | 8,000 |
| 2009/03/26 | 152 | 156 | 152 | 156 | 4,000 |
| 2009/03/25 | 156 | 156 | 156 | 156 | 5,000 |
| 2009/03/24 | 157 | 157 | 155 | 155 | 6,000 |
| 2009/03/23 | 150 | 150 | 150 | 150 | 8,000 |
| 2009/03/19 | 149 | 150 | 147 | 147 | 3,000 |
| 2009/03/16 | 159 | 159 | 159 | 159 | 2,000 |
| 2009/03/03 | 164 | 164 | 164 | 164 | 2,000 |
| 2009/03/02 | 149 | 160 | 149 | 160 | 3,000 |
| 2009/02/27 | 169 | 169 | 168 | 169 | 12,000 |
| 2009/02/26 | 154 | 154 | 154 | 154 | 1,000 |
| 2009/02/16 | 153 | 153 | 153 | 153 | 3,000 |
| 2009/02/13 | 150 | 151 | 150 | 151 | 3,000 |
| 2009/02/10 | 150 | 150 | 150 | 150 | 4,000 |
| 2009/02/04 | 160 | 160 | 160 | 160 | 2,000 |
| 2009/02/03 | 159 | 159 | 159 | 159 | 2,000 |
| 2009/02/02 | 167 | 169 | 152 | 155 | 13,000 |
| 2009/01/30 | 171 | 171 | 171 | 171 | 2,000 |
| 2009/01/27 | 175 | 175 | 175 | 175 | 8,000 |
| 2009/01/26 | 174 | 175 | 174 | 175 | 6,000 |
| 2009/01/20 | 175 | 175 | 173 | 174 | 4,000 |
| 2009/01/19 | 175 | 176 | 175 | 176 | 9,000 |
| 2009/01/16 | 174 | 175 | 174 | 175 | 6,000 |
| 2009/01/15 | 172 | 175 | 172 | 173 | 10,000 |
| 2009/01/13 | 190 | 190 | 186 | 187 | 5,000 |
| 2009/01/09 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/01/08 | 196 | 196 | 191 | 191 | 4,000 |
| 2009/01/07 | 191 | 210 | 191 | 208 | 5,000 |
| 2009/01/06 | 191 | 191 | 190 | 190 | 6,000 |
| 2009/01/05 | 194 | 194 | 190 | 190 | 3,000 |