7990 グローブライド(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	480	481	465	471	27,000	2,047.83
1987-12-26	491	496	480	485	70,000	2,108.70
1987-12-25	521	534	491	491	85,000	2,134.78
1987-12-24	539	539	510	520	137,000	2,260.87
1987-12-23	506	541	506	535	231,000	2,326.09
1987-12-22	500	505	495	500	137,000	2,173.91
1987-12-21	490	504	490	490	66,000	2,130.43
1987-12-18	490	490	485	490	58,000	2,130.43
1987-12-17	486	490	485	486	23,000	2,113.04
1987-12-16	495	498	485	485	64,000	2,108.70
1987-12-15	495	500	495	495	27,000	2,152.17
1987-12-14	505	505	495	495	50,000	2,152.17
1987-12-11	499	505	498	500	45,000	2,173.91
1987-12-10	482	520	482	515	79,000	2,239.13
1987-12-09	486	486	475	482	27,000	2,095.65
1987-12-08	472	486	470	481	44,000	2,091.30
1987-12-07	475	480	468	468	31,000	2,034.78
1987-12-05	476	480	475	480	19,000	2,086.96
1987-12-04	475	481	475	480	37,000	2,086.96
1987-12-03	472	478	472	475	18,000	2,065.22
1987-12-02	477	478	470	470	26,000	2,043.48
1987-12-01	473	480	470	477	38,000	2,073.91
1987-11-30	490	490	483	483	12,000	2,100
1987-11-28	480	482	480	482	11,000	2,095.65
1987-11-27	475	482	471	480	16,000	2,086.96
1987-11-26	495	495	480	480	38,000	2,086.96
1987-11-25	491	500	491	498	45,000	2,165.22
1987-11-24	470	500	470	490	40,000	2,130.43
1987-11-20	460	465	454	455	58,000	1,978.26
1987-11-19	466	470	465	465	19,000	2,021.74
1987-11-18	470	475	464	464	41,000	2,017.39
1987-11-17	475	475	470	470	18,000	2,043.48
1987-11-16	469	475	469	470	27,000	2,043.48
1987-11-13	468	474	460	470	26,000	2,043.48
1987-11-12	450	461	450	460	114,000	2,000
1987-11-11	453	456	450	453	101,000	1,969.57
1987-11-10	470	470	450	450	39,000	1,956.52
1987-11-09	475	480	468	470	39,000	2,043.48
1987-11-07	476	480	471	476	27,000	2,069.57
1987-11-06	480	482	480	481	43,000	2,091.30
1987-11-05	480	487	480	480	46,000	2,086.96
1987-11-04	480	485	480	480	42,000	2,086.96
1987-11-02	489	490	480	485	35,000	2,108.70
1987-10-31	480	490	475	490	50,000	2,130.43
1987-10-30	475	484	475	480	35,000	2,086.96
1987-10-29	489	489	470	473	53,000	2,056.52
1987-10-28	499	499	490	490	54,000	2,130.43
1987-10-27	479	500	479	490	69,000	2,130.43
1987-10-26	506	510	480	480	165,000	2,086.96
1987-10-24	505	512	505	506	100,000	2,200
1987-10-23	505	520	505	515	118,000	2,239.13
1987-10-22	539	539	515	515	166,000	2,239.13
1987-10-21	510	510	500	510	101,000	2,217.39
1987-10-19	555	555	535	535	77,000	2,326.09
1987-10-16	568	568	565	565	85,000	2,456.52
1987-10-15	566	570	566	568	61,000	2,469.57
1987-10-14	567	579	566	566	40,000	2,460.87
1987-10-13	570	580	565	565	63,000	2,456.52
1987-10-12	580	590	573	578	103,000	2,513.04
1987-10-09	578	582	567	580	98,000	2,521.74
1987-10-08	580	590	577	577	50,000	2,508.70
1987-10-07	566	576	566	567	92,000	2,465.22
1987-10-06	580	580	575	579	66,000	2,517.39
1987-10-05	589	594	580	580	105,000	2,521.74
1987-10-03	560	571	560	560	55,000	2,434.78
1987-10-02	570	570	560	560	46,000	2,434.78
1987-10-01	565	567	560	563	83,000	2,447.83
1987-09-30	560	579	557	566	47,000	2,460.87
1987-09-29	560	570	552	552	47,000	2,400
1987-09-28	560	570	550	550	53,000	2,391.30
1987-09-26	541	560	541	560	40,000	2,434.78
1987-09-25	550	552	540	550	122,000	2,391.30
1987-09-24	565	565	551	560	152,000	2,434.78
1987-09-22	563	569	562	562	65,000	2,443.48
1987-09-21	562	570	562	562	88,000	2,443.48
1987-09-18	574	580	561	562	64,000	2,443.48
1987-09-17	591	595	580	580	91,000	2,521.74
1987-09-16	588	599	550	550	92,000	2,391.30
1987-09-14	592	598	588	588	42,000	2,556.52
1987-09-11	591	600	588	588	117,000	2,556.52
1987-09-10	597	600	591	591	76,000	2,569.57
1987-09-09	600	600	591	591	77,000	2,569.57
1987-09-08	588	600	588	600	82,000	2,608.70
1987-09-07	610	610	588	588	134,000	2,556.52
1987-09-05	628	628	600	610	271,000	2,652.17
1987-09-04	594	630	590	618	743,000	2,686.96
1987-09-03	591	594	583	594	156,000	2,582.61
1987-09-02	595	595	580	581	147,000	2,526.09
1987-09-01	570	587	570	587	123,000	2,552.17
1987-08-31	571	580	570	570	66,000	2,478.26
1987-08-29	570	585	570	570	84,000	2,478.26
1987-08-28	577	580	565	570	128,000	2,478.26
1987-08-27	578	590	577	582	76,000	2,530.43
1987-08-26	583	590	576	577	62,000	2,508.70
1987-08-25	576	590	575	585	80,000	2,543.48
1987-08-24	585	585	575	576	88,000	2,504.35
1987-08-22	578	590	578	589	51,000	2,560.87
1987-08-21	591	595	575	590	111,000	2,565.22
1987-08-20	595	599	591	599	76,000	2,604.35
1987-08-19	605	605	580	585	152,000	2,543.48
1987-08-18	611	617	603	605	175,000	2,630.43
1987-08-17	611	625	610	610	300,000	2,652.17
1987-08-14	595	630	595	626	1,149,000	2,721.74
1987-08-13	589	595	582	595	223,000	2,586.96
1987-08-12	589	589	577	588	251,000	2,556.52
1987-08-11	589	589	580	588	255,000	2,556.52
1987-08-10	589	589	580	583	131,000	2,534.78
1987-08-07	595	595	585	590	495,000	2,565.22
1987-08-06	570	594	561	588	816,000	2,556.52
1987-08-05	550	570	550	570	137,000	2,478.26
1987-08-04	555	565	545	555	103,000	2,413.04
1987-08-03	572	572	550	556	121,000	2,417.39
1987-08-01	560	575	558	574	345,000	2,495.65
1987-07-31	545	558	543	558	240,000	2,426.09
1987-07-30	550	550	538	538	202,000	2,339.13
1987-07-29	538	550	536	550	136,000	2,391.30
1987-07-28	525	533	525	531	88,000	2,308.70
1987-07-27	540	540	525	525	75,000	2,282.61
1987-07-25	525	540	525	538	56,000	2,339.13
1987-07-24	506	535	506	535	46,000	2,326.09
1987-07-23	525	534	505	515	60,000	2,239.13
1987-07-22	515	545	515	535	63,000	2,326.09
1987-07-21	535	539	520	525	49,000	2,282.61
1987-07-20	546	560	540	540	74,000	2,347.83
1987-07-17	546	560	545	545	170,000	2,369.57
1987-07-16	565	569	539	543	211,000	2,360.87
1987-07-15	559	580	558	565	870,000	2,456.52
1987-07-14	520	561	515	558	431,000	2,426.09
1987-07-13	520	529	515	520	56,000	2,260.87
1987-07-10	507	529	507	529	65,000	2,300
1987-07-09	510	511	505	505	36,000	2,195.65
1987-07-08	505	515	500	505	49,000	2,195.65
1987-07-07	510	515	505	505	44,000	2,195.65
1987-07-06	520	520	515	520	43,000	2,260.87
1987-07-04	525	525	523	523	48,000	2,273.91
1987-07-03	526	530	520	525	83,000	2,282.61
1987-07-02	525	525	510	525	42,000	2,282.61
1987-07-01	501	529	500	525	93,000	2,282.61
1987-06-30	516	520	505	505	79,000	2,195.65
1987-06-29	529	530	516	520	53,000	2,260.87
1987-06-27	529	534	522	529	52,000	2,300
1987-06-26	510	535	510	530	121,000	2,304.35
1987-06-25	510	517	506	513	98,000	2,230.43
1987-06-24	512	520	510	510	102,000	2,217.39
1987-06-23	510	521	510	520	56,000	2,260.87
1987-06-22	525	528	524	525	114,000	2,282.61
1987-06-19	521	530	521	528	113,000	2,295.65
1987-06-18	517	525	510	521	94,000	2,265.22
1987-06-17	520	530	516	516	102,000	2,243.48
1987-06-16	531	540	530	535	109,000	2,326.09
1987-06-15	513	540	513	530	101,000	2,304.35
1987-06-12	506	514	506	508	104,000	2,208.70
1987-06-11	510	510	505	505	102,000	2,195.65
1987-06-10	529	530	520	520	115,000	2,260.87
1987-06-09	525	540	525	530	142,000	2,304.35
1987-06-08	540	550	534	535	228,000	2,326.09
1987-06-06	538	550	535	550	320,000	2,391.30
1987-06-05	528	538	520	538	349,000	2,339.13
1987-06-04	492	525	492	525	215,000	2,282.61
1987-06-03	510	510	495	502	157,000	2,182.61
1987-06-02	505	510	505	508	114,000	2,208.70
1987-06-01	525	528	510	515	210,000	2,239.13
1987-05-30	492	515	492	515	206,000	2,239.13
1987-05-29	498	498	490	491	141,000	2,134.78
1987-05-28	480	482	475	482	145,000	2,095.65
1987-05-27	471	480	471	478	77,000	2,078.26
1987-05-26	480	481	470	470	59,000	2,043.48
1987-05-25	480	480	475	477	39,000	2,073.91
1987-05-23	479	480	460	460	50,000	2,000
1987-05-22	465	480	465	480	81,000	2,086.96
1987-05-21	456	465	456	461	38,000	2,004.35
1987-05-20	451	459	451	455	39,000	1,978.26
1987-05-18	460	460	450	450	36,000	1,956.52
1987-05-15	461	463	460	460	30,000	2,000
1987-05-14	470	475	459	460	39,000	2,000
1987-05-13	465	470	465	470	10,000	2,043.48
1987-05-12	479	480	469	470	40,000	2,043.48
1987-05-11	480	490	480	482	101,000	2,095.65
1987-05-08	439	470	439	470	67,000	2,043.48
1987-05-07	440	440	435	435	19,000	1,891.30
1987-05-06	430	431	430	431	37,000	1,873.91
1987-05-01	433	433	430	430	70,000	1,869.57
1987-04-30	430	435	430	435	29,000	1,891.30
1987-04-28	430	430	425	426	30,000	1,852.17
1987-04-27	435	441	434	437	38,000	1,900
1987-04-25	430	433	430	433	27,000	1,882.61
1987-04-24	445	445	430	430	60,000	1,869.57
1987-04-23	449	450	445	445	47,000	1,934.78
1987-04-22	449	450	445	450	29,000	1,956.52
1987-04-21	442	450	440	450	76,000	1,956.52
1987-04-20	454	454	440	441	37,000	1,917.39
1987-04-17	453	453	450	450	49,000	1,956.52
1987-04-16	455	458	450	450	33,000	1,956.52
1987-04-15	455	455	450	450	59,000	1,956.52
1987-04-14	458	458	450	458	32,000	1,991.30
1987-04-13	461	462	458	459	27,000	1,995.65
1987-04-10	460	461	460	460	53,000	2,000
1987-04-08	469	470	460	460	23,000	2,000
1987-04-07	479	480	470	470	26,000	2,043.48
1987-04-06	480	480	479	479	25,000	2,082.61
1987-04-04	480	480	470	478	45,000	2,078.26
1987-04-03	468	475	460	475	53,000	2,065.22
1987-04-02	466	470	463	465	40,000	2,021.74
1987-04-01	460	465	460	460	32,000	2,000
1987-03-31	470	470	470	470	20,000	2,043.48
1987-03-27	483	483	475	475	41,000	2,065.22
1987-03-26	516	516	500	510	229,000	1,911.54
1987-03-25	521	521	516	516	130,000	1,934.03
1987-03-24	527	529	520	524	145,000	1,964.02
1987-03-23	526	530	520	526	166,000	1,971.51
1987-03-20	540	540	521	522	125,000	1,956.52
1987-03-19	545	549	530	538	149,000	2,016.49
1987-03-18	556	556	540	540	179,000	2,023.99
1987-03-17	558	558	545	552	196,000	2,068.97
1987-03-16	555	559	552	558	202,000	2,091.45
1987-03-13	555	565	550	551	317,000	2,065.22
1987-03-12	565	565	554	561	649,000	2,102.70
1987-03-11	541	566	540	547	968,000	2,050.22
1987-03-10	522	524	511	511	195,000	1,915.29
1987-03-09	503	531	500	519	486,000	1,945.28
1987-03-07	500	500	493	498	122,000	1,866.57
1987-03-06	498	499	495	496	147,000	1,859.07
1987-03-05	482	490	480	490	151,000	1,836.58
1987-03-04	486	490	482	485	76,000	1,817.84
1987-03-03	479	490	478	482	73,000	1,806.60
1987-03-02	483	485	478	478	83,000	1,791.60
1987-02-28	468	471	465	469	30,000	1,757.87
1987-02-27	468	470	460	460	79,000	1,724.14
1987-02-26	475	484	470	470	57,000	1,761.62
1987-02-25	486	490	480	480	68,000	1,799.10
1987-02-24	498	500	490	490	92,000	1,836.58
1987-02-23	494	500	489	495	77,000	1,855.32
1987-02-20	483	500	480	489	147,000	1,832.83
1987-02-19	477	485	476	480	54,000	1,799.10
1987-02-18	480	483	475	475	90,000	1,780.36
1987-02-17	480	483	475	475	30,000	1,780.36
1987-02-16	500	500	480	480	57,000	1,799.10
1987-02-13	520	525	500	505	268,000	1,892.80
1987-02-12	490	530	490	510	217,000	1,911.54
1987-02-10	470	485	468	475	82,000	1,780.36
1987-02-09	461	466	460	460	35,000	1,724.14
1987-02-07	455	460	455	460	15,000	1,724.14
1987-02-06	455	460	450	453	70,000	1,697.90
1987-02-05	455	460	448	450	90,000	1,686.66
1987-02-04	456	460	456	458	61,000	1,716.64
1987-02-03	460	464	450	456	73,000	1,709.15
1987-02-02	460	469	460	460	89,000	1,724.14
1987-01-31	465	465	460	460	62,000	1,724.14
1987-01-30	460	469	460	465	35,000	1,742.88
1987-01-29	475	477	455	455	39,000	1,705.40
1987-01-28	470	480	465	475	78,000	1,780.36
1987-01-27	450	470	449	470	68,000	1,761.62
1987-01-26	450	452	448	452	51,000	1,694.15
1987-01-24	449	450	447	447	29,000	1,675.41
1987-01-23	449	453	448	450	104,000	1,686.66
1987-01-22	456	460	450	450	100,000	1,686.66
1987-01-21	451	460	448	460	30,000	1,724.14
1987-01-20	455	462	448	448	32,000	1,679.16
1987-01-19	451	460	448	456	28,000	1,709.15
1987-01-16	441	450	441	448	53,000	1,679.16
1987-01-14	451	452	440	441	62,000	1,652.92
1987-01-13	452	455	445	450	107,000	1,686.66
1987-01-12	471	471	452	452	52,000	1,694.15
1987-01-09	450	461	450	461	78,000	1,727.89
1987-01-08	451	455	450	453	35,000	1,697.90
1987-01-07	469	470	450	450	27,000	1,686.66
1987-01-06	470	475	470	470	23,000	1,761.62
1987-01-05	450	460	450	460	31,000	1,724.14

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