7990 グローブライド(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	450	453	450	450	53,000	1,686.66
1986-12-26	451	452	450	451	95,000	1,690.40
1986-12-25	451	455	450	450	32,000	1,686.66
1986-12-24	465	470	450	450	49,000	1,686.66
1986-12-23	475	477	470	470	37,000	1,761.62
1986-12-22	470	479	470	475	34,000	1,780.36
1986-12-19	475	475	470	470	49,000	1,761.62
1986-12-18	479	485	477	477	44,000	1,787.86
1986-12-17	490	490	475	478	71,000	1,791.60
1986-12-16	493	495	485	490	94,000	1,836.58
1986-12-15	496	500	496	496	52,000	1,859.07
1986-12-12	499	500	496	496	36,000	1,859.07
1986-12-11	493	500	490	492	54,000	1,844.08
1986-12-10	500	506	493	493	61,000	1,847.83
1986-12-09	507	513	490	490	98,000	1,836.58
1986-12-08	496	509	495	507	35,000	1,900.30
1986-12-06	499	500	495	495	35,000	1,855.32
1986-12-05	501	505	500	500	29,000	1,874.06
1986-12-04	520	520	489	489	95,000	1,832.83
1986-12-03	516	525	515	522	65,000	1,956.52
1986-12-02	532	532	505	510	139,000	1,911.54
1986-12-01	505	528	505	523	148,000	1,960.27
1986-11-29	507	510	499	501	62,000	1,877.81
1986-11-28	525	525	500	506	201,000	1,896.55
1986-11-27	494	525	494	513	216,000	1,922.79
1986-11-26	490	490	482	486	105,000	1,821.59
1986-11-25	483	490	482	485	41,000	1,817.84
1986-11-22	482	487	482	482	61,000	1,806.60
1986-11-21	490	495	482	482	122,000	1,806.60
1986-11-20	487	493	485	485	24,000	1,817.84
1986-11-19	481	493	481	485	83,000	1,817.84
1986-11-18	481	485	481	481	30,000	1,802.85
1986-11-17	481	490	481	481	56,000	1,802.85
1986-11-14	480	485	480	481	59,000	1,802.85
1986-11-13	486	500	486	490	63,000	1,836.58
1986-11-12	466	480	466	477	56,000	1,787.86
1986-11-11	482	485	465	465	93,000	1,742.88
1986-11-10	509	509	485	486	39,000	1,821.59
1986-11-07	500	504	495	500	94,000	1,874.06
1986-11-06	506	515	490	495	165,000	1,855.32
1986-11-05	500	530	499	504	615,000	1,889.06
1986-11-04	480	510	480	500	339,000	1,874.06
1986-11-01	465	475	461	461	97,000	1,727.89
1986-10-31	450	450	435	450	67,000	1,686.66
1986-10-30	451	456	430	450	81,000	1,686.66
1986-10-29	411	451	410	451	126,000	1,690.40
1986-10-28	410	411	410	410	12,000	1,536.73
1986-10-27	420	420	420	420	17,000	1,574.21
1986-10-25	420	420	420	420	18,000	1,574.21
1986-10-24	410	410	400	400	100,000	1,499.25
1986-10-23	380	380	370	370	32,000	1,386.81
1986-10-22	387	390	380	381	95,000	1,428.04
1986-10-21	409	409	385	385	18,000	1,443.03
1986-10-20	409	415	409	409	9,000	1,532.98
1986-10-17	410	415	410	411	45,000	1,540.48
1986-10-16	420	420	414	415	26,000	1,555.47
1986-10-15	433	433	415	415	42,000	1,555.47
1986-10-14	430	430	429	429	13,000	1,607.95
1986-10-13	425	425	425	425	8,000	1,592.95
1986-10-09	426	426	415	415	43,000	1,555.47
1986-10-08	433	433	420	420	30,000	1,574.21
1986-10-07	439	445	430	430	25,000	1,611.69
1986-10-06	440	442	438	442	81,000	1,656.67
1986-10-03	396	415	396	400	48,000	1,499.25
1986-10-02	390	406	386	390	77,000	1,461.77
1986-10-01	407	407	375	376	82,000	1,409.30
1986-09-30	411	411	405	405	38,000	1,517.99
1986-09-29	417	417	411	411	53,000	1,540.48
1986-09-27	410	420	410	411	35,000	1,540.48
1986-09-26	416	420	411	411	56,000	1,540.48
1986-09-25	412	420	411	411	107,000	1,540.48
1986-09-24	412	418	410	415	85,000	1,555.47
1986-09-22	415	415	410	410	57,000	1,536.73
1986-09-19	416	425	411	415	112,000	1,555.47
1986-09-18	425	425	403	410	123,000	1,536.73
1986-09-17	435	440	435	435	53,000	1,630.43
1986-09-16	451	451	435	435	32,000	1,630.43
1986-09-12	450	457	445	445	80,000	1,667.92
1986-09-11	465	466	465	465	23,000	1,742.88
1986-09-10	456	465	450	465	32,000	1,742.88
1986-09-09	479	479	455	455	55,000	1,705.40
1986-09-08	471	479	469	479	44,000	1,795.35
1986-09-06	466	469	463	469	25,000	1,757.87
1986-09-05	463	470	450	450	71,000	1,686.66
1986-09-04	449	461	445	460	52,000	1,724.14
1986-09-03	447	447	440	443	85,000	1,660.42
1986-09-02	445	450	435	442	112,000	1,656.67
1986-09-01	458	458	450	450	107,000	1,686.66
1986-08-30	461	466	458	462	50,000	1,731.63
1986-08-29	458	470	458	458	30,000	1,716.64
1986-08-28	460	466	458	458	63,000	1,716.64
1986-08-27	466	475	465	475	108,000	1,780.36
1986-08-26	500	500	475	476	124,000	1,784.11
1986-08-25	480	482	475	482	20,000	1,806.60
1986-08-23	460	470	458	465	46,000	1,742.88
1986-08-22	470	470	450	453	107,000	1,697.90
1986-08-21	495	501	472	475	96,000	1,780.36
1986-08-20	495	515	495	498	115,000	1,866.57
1986-08-19	493	503	491	498	90,000	1,866.57
1986-08-18	507	508	493	493	172,000	1,847.83
1986-08-15	512	516	505	508	90,000	1,904.05
1986-08-14	545	545	516	519	76,000	1,945.28
1986-08-13	531	553	531	545	105,000	2,042.73
1986-08-12	515	545	515	545	60,000	2,042.73
1986-08-11	525	530	505	505	59,000	1,892.80
1986-08-08	500	519	500	503	90,000	1,885.31
1986-08-07	524	525	500	500	143,000	1,874.06
1986-08-06	539	540	505	505	108,000	1,892.80
1986-08-05	541	549	531	535	50,000	2,005.25
1986-08-04	526	549	525	533	44,000	1,997.75
1986-08-02	520	526	516	525	31,000	1,967.77
1986-08-01	509	520	505	510	74,000	1,911.54
1986-07-31	520	520	492	509	207,000	1,907.80
1986-07-30	555	562	520	535	157,000	2,005.25
1986-07-29	571	571	550	550	169,000	2,061.47
1986-07-28	581	581	570	570	31,000	2,136.43
1986-07-26	577	580	575	578	26,000	2,166.42
1986-07-25	580	585	575	580	63,000	2,173.91
1986-07-24	585	586	570	575	92,000	2,155.17
1986-07-23	610	615	590	590	126,000	2,211.39
1986-07-22	610	630	599	600	104,000	2,248.88
1986-07-21	624	650	595	606	203,000	2,271.36
1986-07-19	620	629	609	625	127,000	2,342.58
1986-07-18	560	600	560	582	230,000	2,181.41
1986-07-17	568	568	550	555	283,000	2,080.21
1986-07-16	580	589	568	568	177,000	2,128.94
1986-07-15	598	605	585	585	180,000	2,192.65
1986-07-14	609	610	600	600	137,000	2,248.88
1986-07-11	610	610	596	610	152,000	2,286.36
1986-07-10	625	635	610	610	127,000	2,286.36
1986-07-09	605	645	600	645	255,000	2,417.54
1986-07-08	605	610	585	605	401,000	2,267.62
1986-07-07	620	648	620	625	399,000	2,342.58
1986-07-05	660	664	620	620	271,000	2,323.84
1986-07-04	700	700	655	670	373,000	2,511.24
1986-07-03	702	714	700	700	230,000	2,623.69
1986-07-02	728	728	700	702	179,000	2,631.18
1986-07-01	731	731	700	718	335,000	2,691.15
1986-06-30	731	740	714	721	206,000	2,702.40
1986-06-28	707	736	700	721	357,000	2,702.40
1986-06-27	710	730	700	707	618,000	2,649.93
1986-06-26	746	746	706	716	307,000	2,683.66
1986-06-25	730	750	730	746	388,000	2,796.10
1986-06-24	733	745	725	730	319,000	2,736.13
1986-06-23	790	790	736	753	565,000	2,822.34
1986-06-21	725	790	710	785	780,000	2,942.28
1986-06-20	761	770	718	725	938,000	2,717.39
1986-06-19	776	807	736	750	3,665,001	2,811.09
1986-06-18	786	786	786	786	3,171,001	2,946.03
1986-06-17	600	686	591	686	4,717,001	2,571.21
1986-06-16	585	595	580	586	505,000	2,196.40
1986-06-13	580	582	570	580	258,000	2,173.91
1986-06-12	598	600	571	571	603,000	2,140.18
1986-06-11	551	595	550	585	570,000	2,192.65
1986-06-10	557	557	550	550	267,000	2,061.47
1986-06-09	557	570	556	557	157,000	2,087.71
1986-06-07	563	570	556	558	150,000	2,091.45
1986-06-06	570	579	558	564	244,000	2,113.94
1986-06-05	581	581	570	570	279,000	2,136.43
1986-06-04	584	588	565	570	423,000	2,136.43
1986-06-03	594	600	565	585	1,332,000	2,192.65
1986-06-02	558	594	550	585	1,794,000	2,192.65
1986-05-31	545	550	541	550	225,000	2,061.47
1986-05-30	529	544	529	544	256,000	2,038.98
1986-05-29	550	550	522	522	295,000	1,956.52
1986-05-28	550	555	541	548	407,000	2,053.97
1986-05-27	550	555	543	543	501,000	2,035.23
1986-05-26	550	550	541	545	450,000	2,042.73
1986-05-24	557	561	531	531	699,000	1,990.25
1986-05-23	530	561	527	555	1,896,000	2,080.21
1986-05-22	509	535	509	521	794,000	1,952.77
1986-05-21	510	510	501	509	195,000	1,907.80
1986-05-20	501	510	492	496	108,000	1,859.07
1986-05-19	516	518	485	491	163,000	1,840.33
1986-05-17	487	515	487	509	101,000	1,907.80
1986-05-16	510	515	481	482	198,000	1,806.60
1986-05-15	533	533	504	508	368,000	1,904.05
1986-05-14	490	535	490	525	756,000	1,967.77
1986-05-13	500	510	486	490	338,000	1,836.58
1986-05-12	495	500	490	500	251,000	1,874.06
1986-05-09	481	489	475	489	180,000	1,832.83
1986-05-08	484	490	471	471	115,000	1,765.37
1986-05-07	485	495	480	483	163,000	1,810.34
1986-05-06	500	500	490	490	143,000	1,836.58
1986-05-02	479	500	479	495	194,000	1,855.32
1986-05-01	476	482	468	480	441,000	1,799.10
1986-04-30	500	500	478	486	261,000	1,821.59
1986-04-28	525	526	494	494	286,000	1,851.57
1986-04-26	529	530	508	520	490,000	1,949.03
1986-04-25	521	538	515	525	707,000	1,967.77
1986-04-24	541	545	510	516	1,343,000	1,934.03
1986-04-23	519	550	508	538	1,653,000	2,016.49
1986-04-22	500	510	495	509	696,000	1,907.80
1986-04-21	499	510	494	498	433,000	1,866.57
1986-04-19	491	496	483	494	333,000	1,851.57
1986-04-18	509	535	495	500	2,013,000	1,874.06
1986-04-17	489	519	483	509	2,883,001	1,907.80
1986-04-16	451	496	451	480	2,852,001	1,799.10
1986-04-15	430	447	424	447	242,000	1,675.41
1986-04-14	444	450	431	432	251,000	1,619.19
1986-04-11	445	450	440	444	460,000	1,664.17
1986-04-10	463	463	440	440	997,000	1,649.18
1986-04-09	420	460	420	460	1,956,000	1,724.14
1986-04-08	450	450	430	430	1,920,000	1,611.69
1986-04-07	398	430	394	420	1,022,000	1,574.21
1986-04-05	398	400	393	398	247,000	1,491.75
1986-04-04	379	379	365	365	32,000	1,368.07
1986-04-03	371	371	365	365	12,000	1,368.07
1986-04-02	380	380	365	380	38,000	1,424.29
1986-04-01	385	389	375	375	79,000	1,405.55
1986-03-31	358	360	353	355	45,000	1,330.58
1986-03-29	359	359	353	358	10,000	1,341.83
1986-03-28	352	360	351	355	20,000	1,330.58
1986-03-27	346	355	346	350	71,000	1,311.84
1986-03-26	353	357	345	346	192,000	1,296.85
1986-03-25	360	363	356	356	70,000	1,334.33
1986-03-24	361	362	355	355	80,000	1,330.58
1986-03-22	363	367	350	350	44,000	1,311.84
1986-03-20	366	366	362	366	38,000	1,371.81
1986-03-19	371	374	362	370	69,000	1,386.81
1986-03-18	374	375	370	371	60,000	1,390.55
1986-03-17	378	378	373	373	34,000	1,398.05
1986-03-15	372	375	371	371	34,000	1,390.55
1986-03-14	378	378	372	376	39,000	1,409.30
1986-03-13	381	381	371	372	44,000	1,394.30
1986-03-12	375	382	370	371	53,000	1,390.55
1986-03-11	384	384	380	380	40,000	1,424.29
1986-03-10	387	387	381	384	58,000	1,439.28
1986-03-07	389	389	378	382	72,000	1,431.78
1986-03-06	375	390	375	390	58,000	1,461.77
1986-03-05	370	380	370	380	71,000	1,424.29
1986-03-04	375	380	370	375	39,000	1,405.55
1986-03-03	365	374	364	374	57,000	1,401.80
1986-03-01	365	370	362	363	26,000	1,360.57
1986-02-28	375	375	360	368	42,000	1,379.31
1986-02-27	383	383	375	375	39,000	1,405.55
1986-02-26	388	389	381	382	60,000	1,431.78
1986-02-25	385	388	380	385	41,000	1,443.03
1986-02-24	390	394	385	385	50,000	1,443.03
1986-02-22	399	399	386	386	199,000	1,446.78
1986-02-21	390	400	386	395	374,000	1,480.51
1986-02-20	380	390	375	376	154,000	1,409.30
1986-02-19	370	376	370	375	58,000	1,405.55
1986-02-18	368	374	368	368	47,000	1,379.31
1986-02-17	369	370	366	366	57,000	1,371.81
1986-02-15	370	370	366	367	14,000	1,375.56
1986-02-14	366	375	366	370	48,000	1,386.81
1986-02-13	370	371	365	370	39,000	1,386.81
1986-02-12	370	375	366	375	59,000	1,405.55
1986-02-10	370	370	370	370	31,000	1,386.81
1986-02-07	370	371	366	366	48,000	1,371.81
1986-02-06	372	390	366	375	90,000	1,405.55
1986-02-05	372	380	365	367	67,000	1,375.56
1986-02-04	379	379	370	370	92,000	1,386.81
1986-02-03	390	398	374	374	342,000	1,401.80
1986-02-01	386	390	380	390	230,000	1,461.77
1986-01-31	369	384	369	380	426,000	1,424.29
1986-01-30	360	365	356	365	49,000	1,368.07
1986-01-29	357	360	355	360	27,000	1,349.33
1986-01-28	356	360	355	357	42,000	1,338.08
1986-01-27	359	360	355	355	42,000	1,330.58
1986-01-25	360	360	355	355	24,000	1,330.58
1986-01-24	355	362	355	360	51,000	1,349.33
1986-01-23	362	364	350	351	69,000	1,315.59
1986-01-22	351	370	351	365	68,000	1,368.07
1986-01-21	351	355	350	351	65,000	1,315.59
1986-01-20	345	350	345	350	36,000	1,311.84
1986-01-18	345	347	343	347	19,000	1,300.60
1986-01-17	343	347	343	345	5,000	1,293.10
1986-01-16	344	345	343	343	9,000	1,285.61
1986-01-14	349	350	343	343	20,000	1,285.61
1986-01-13	351	351	345	345	20,000	1,293.10
1986-01-10	341	353	341	350	36,000	1,311.84
1986-01-09	345	345	341	345	33,000	1,293.10
1986-01-08	354	355	345	346	50,000	1,296.85
1986-01-07	352	358	345	350	29,000	1,311.84
1986-01-06	359	359	350	351	24,000	1,315.59
1986-01-04	354	354	350	351	12,000	1,315.59

分割・併合履歴： [2021-09-29]1株→2株 [2015-09-28]1株→0.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.16株