7990 グローブライド(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	727	729	701	725	53,000	3,152.17
1988-12-27	720	729	715	725	54,000	3,152.17
1988-12-26	730	730	715	715	47,000	3,108.70
1988-12-24	709	719	701	705	44,000	3,065.22
1988-12-23	720	735	707	707	72,000	3,073.91
1988-12-22	730	740	725	725	80,000	3,152.17
1988-12-21	722	749	722	722	155,000	3,139.13
1988-12-20	735	735	722	735	58,000	3,195.65
1988-12-19	730	740	726	739	36,000	3,213.04
1988-12-16	749	749	720	725	102,000	3,152.17
1988-12-15	769	769	735	735	121,000	3,195.65
1988-12-14	780	780	760	761	115,000	3,308.70
1988-12-13	780	785	750	773	178,000	3,360.87
1988-12-12	790	791	770	775	381,000	3,369.57
1988-12-09	780	789	722	722	315,000	3,139.13
1988-12-08	789	789	760	761	454,000	3,308.70
1988-12-07	770	805	760	789	1,734,000	3,430.43
1988-12-06	716	750	716	738	660,000	3,208.70
1988-12-05	704	715	700	706	97,000	3,069.57
1988-12-03	700	705	695	700	54,000	3,043.48
1988-12-02	699	705	698	700	46,000	3,043.48
1988-12-01	680	695	670	695	102,000	3,021.74
1988-11-30	680	690	660	660	81,000	2,869.57
1988-11-29	680	690	680	680	46,000	2,956.52
1988-11-28	698	698	680	680	49,000	2,956.52
1988-11-26	691	698	685	698	44,000	3,034.78
1988-11-25	685	702	685	691	45,000	3,004.35
1988-11-24	718	718	695	695	127,000	3,021.74
1988-11-22	688	700	688	698	218,000	3,034.78
1988-11-21	684	690	683	683	64,000	2,969.57
1988-11-18	675	688	675	683	94,000	2,969.57
1988-11-17	685	685	671	685	55,000	2,978.26
1988-11-16	689	695	665	665	122,000	2,891.30
1988-11-15	675	700	675	686	165,000	2,982.61
1988-11-14	665	672	655	672	136,000	2,921.74
1988-11-11	645	659	645	659	107,000	2,865.22
1988-11-10	630	635	621	630	46,000	2,739.13
1988-11-09	630	644	625	634	24,000	2,756.52
1988-11-08	629	630	621	621	46,000	2,700
1988-11-07	643	643	621	628	43,000	2,730.43
1988-11-05	639	644	639	643	11,000	2,795.65
1988-11-04	650	660	639	639	39,000	2,778.26
1988-11-02	674	674	650	650	99,000	2,826.09
1988-11-01	640	665	640	664	183,000	2,886.96
1988-10-31	625	640	621	633	98,000	2,752.17
1988-10-29	620	630	610	620	64,000	2,695.65
1988-10-28	621	621	607	607	108,000	2,639.13
1988-10-27	610	615	605	611	53,000	2,656.52
1988-10-26	610	611	605	605	36,000	2,630.43
1988-10-25	614	618	600	611	60,000	2,656.52
1988-10-24	605	605	600	600	44,000	2,608.70
1988-10-22	607	607	600	603	18,000	2,621.74
1988-10-21	602	610	600	605	32,000	2,630.43
1988-10-20	610	610	605	605	9,000	2,630.43
1988-10-19	611	611	610	610	26,000	2,652.17
1988-10-18	626	626	610	610	45,000	2,652.17
1988-10-17	620	630	620	620	35,000	2,695.65
1988-10-14	618	640	610	640	79,000	2,782.61
1988-10-13	602	620	602	618	170,000	2,686.96
1988-10-12	605	614	604	614	56,000	2,669.57
1988-10-11	604	615	604	615	31,000	2,673.91
1988-10-07	600	610	600	602	24,000	2,617.39
1988-10-06	615	616	600	608	27,000	2,643.48
1988-10-05	592	604	592	595	159,000	2,586.96
1988-10-04	620	620	590	590	174,000	2,565.22
1988-10-03	620	625	617	620	29,000	2,695.65
1988-10-01	621	625	610	610	28,000	2,652.17
1988-09-30	616	620	611	611	36,000	2,656.52
1988-09-29	630	630	616	616	32,000	2,678.26
1988-09-28	600	615	596	615	42,000	2,673.91
1988-09-27	603	603	591	591	43,000	2,569.57
1988-09-26	612	612	595	595	59,000	2,586.96
1988-09-24	600	604	598	602	43,000	2,617.39
1988-09-22	602	610	600	600	71,000	2,608.70
1988-09-21	603	611	599	601	102,000	2,613.04
1988-09-20	625	630	600	600	62,000	2,608.70
1988-09-19	648	648	620	630	50,000	2,739.13
1988-09-16	635	650	631	631	34,000	2,743.48
1988-09-14	650	650	637	645	64,000	2,804.35
1988-09-13	650	659	645	657	59,000	2,856.52
1988-09-12	610	620	600	620	91,000	2,695.65
1988-09-09	618	618	610	610	45,000	2,652.17
1988-09-08	605	610	601	603	80,000	2,621.74
1988-09-07	601	603	599	603	64,000	2,621.74
1988-09-06	613	613	600	600	65,000	2,608.70
1988-09-05	601	606	600	603	48,000	2,621.74
1988-09-03	598	608	590	599	55,000	2,604.35
1988-09-02	610	610	598	601	66,000	2,613.04
1988-09-01	610	611	590	610	35,000	2,652.17
1988-08-31	620	621	610	615	60,000	2,673.91
1988-08-30	625	630	620	620	50,000	2,695.65
1988-08-29	640	640	630	630	39,000	2,739.13
1988-08-27	630	640	630	630	56,000	2,739.13
1988-08-26	635	640	630	630	36,000	2,739.13
1988-08-25	641	645	621	645	91,000	2,804.35
1988-08-24	651	655	640	643	88,000	2,795.65
1988-08-23	664	664	651	651	71,000	2,830.43
1988-08-22	665	665	660	665	54,000	2,891.30
1988-08-19	662	665	660	660	36,000	2,869.57
1988-08-18	665	670	665	665	52,000	2,891.30
1988-08-17	665	665	665	665	11,000	2,891.30
1988-08-16	668	668	665	665	24,000	2,891.30
1988-08-15	663	670	663	670	18,000	2,913.04
1988-08-12	661	670	660	662	68,000	2,878.26
1988-08-11	661	671	660	660	46,000	2,869.57
1988-08-10	662	669	662	669	13,000	2,908.70
1988-08-09	665	670	665	665	34,000	2,891.30
1988-08-08	676	676	661	662	38,000	2,878.26
1988-08-06	670	695	670	675	19,000	2,934.78
1988-08-05	682	685	670	680	50,000	2,956.52
1988-08-04	676	695	670	670	13,000	2,913.04
1988-08-03	680	690	670	676	80,000	2,939.13
1988-08-02	683	683	678	680	50,000	2,956.52
1988-08-01	690	708	681	683	119,000	2,969.57
1988-07-30	700	720	700	710	63,000	3,086.96
1988-07-29	683	698	682	690	37,000	3,000
1988-07-28	665	680	665	667	46,000	2,900
1988-07-27	655	665	655	660	88,000	2,869.57
1988-07-26	670	670	650	665	58,000	2,891.30
1988-07-25	683	683	660	670	60,000	2,913.04
1988-07-23	681	700	681	683	50,000	2,969.57
1988-07-22	700	705	680	680	76,000	2,956.52
1988-07-21	725	725	720	720	102,000	3,130.43
1988-07-20	730	730	720	720	73,000	3,130.43
1988-07-19	745	745	725	731	70,000	3,178.26
1988-07-18	755	755	745	745	48,000	3,239.13
1988-07-15	775	775	750	755	132,000	3,282.61
1988-07-14	790	790	775	775	261,000	3,369.57
1988-07-13	768	785	763	785	346,000	3,413.04
1988-07-12	748	765	724	763	121,000	3,317.39
1988-07-11	732	750	724	750	102,000	3,260.87
1988-07-08	740	740	722	722	111,000	3,139.13
1988-07-07	730	739	721	739	145,000	3,213.04
1988-07-06	730	740	721	730	149,000	3,173.91
1988-07-05	745	750	735	750	60,000	3,260.87
1988-07-04	743	750	739	750	68,000	3,260.87
1988-07-02	738	750	735	750	58,000	3,260.87
1988-07-01	732	765	732	742	148,000	3,226.09
1988-06-30	735	740	730	730	166,000	3,173.91
1988-06-29	760	760	721	730	446,000	3,173.91
1988-06-28	760	760	735	750	115,000	3,260.87
1988-06-27	775	775	765	765	76,000	3,326.09
1988-06-25	767	775	765	775	102,000	3,369.57
1988-06-24	779	789	765	765	124,000	3,326.09
1988-06-23	780	789	775	780	90,000	3,391.30
1988-06-22	770	790	770	780	215,000	3,391.30
1988-06-21	780	784	767	775	162,000	3,369.57
1988-06-20	790	790	766	775	119,000	3,369.57
1988-06-17	762	791	762	785	293,000	3,413.04
1988-06-16	769	780	762	762	194,000	3,313.04
1988-06-15	779	780	766	770	115,000	3,347.83
1988-06-14	778	780	761	780	73,000	3,391.30
1988-06-13	760	778	755	778	87,000	3,382.61
1988-06-10	770	770	760	761	128,000	3,308.70
1988-06-09	785	785	760	770	247,000	3,347.83
1988-06-08	766	766	735	755	484,000	3,282.61
1988-06-07	781	790	775	776	176,000	3,373.91
1988-06-06	778	790	774	790	186,000	3,434.78
1988-06-04	785	800	785	798	150,000	3,469.57
1988-06-03	800	809	790	795	293,000	3,456.52
1988-06-02	810	820	790	791	401,000	3,439.13
1988-06-01	824	840	824	824	759,000	3,582.61
1988-05-31	807	830	807	824	678,000	3,582.61
1988-05-30	840	840	802	805	535,000	3,500
1988-05-28	820	835	815	830	903,000	3,608.70
1988-05-27	835	858	810	810	2,902,001	3,521.74
1988-05-26	766	810	766	808	2,273,001	3,513.04
1988-05-25	770	779	765	765	417,000	3,326.09
1988-05-24	762	770	760	765	298,000	3,326.09
1988-05-23	790	790	760	764	353,000	3,321.74
1988-05-20	774	800	766	780	2,073,001	3,391.30
1988-05-19	758	781	750	755	1,653,000	3,282.61
1988-05-18	728	763	727	760	2,076,001	3,304.35
1988-05-17	719	720	710	718	568,000	3,121.74
1988-05-16	715	720	710	710	281,000	3,086.96
1988-05-13	728	728	700	710	545,000	3,086.96
1988-05-12	710	735	710	720	994,000	3,130.43
1988-05-11	720	740	705	719	2,417,001	3,126.09
1988-05-10	700	715	691	695	1,650,000	3,021.74
1988-05-09	709	710	680	680	1,163,000	2,956.52
1988-05-07	670	712	669	699	2,723,001	3,039.13
1988-05-06	642	660	642	660	569,000	2,869.57
1988-05-02	640	647	637	641	304,000	2,786.96
1988-04-30	639	640	631	640	116,000	2,782.61
1988-04-28	635	638	621	621	145,000	2,700
1988-04-27	630	635	618	635	189,000	2,760.87
1988-04-26	637	638	621	633	186,000	2,752.17
1988-04-25	640	640	630	636	188,000	2,765.22
1988-04-23	632	640	629	640	247,000	2,782.61
1988-04-22	616	630	612	630	211,000	2,739.13
1988-04-21	620	620	610	610	151,000	2,652.17
1988-04-20	619	620	610	610	154,000	2,652.17
1988-04-19	607	607	598	599	86,000	2,604.35
1988-04-18	610	615	602	605	92,000	2,630.43
1988-04-15	600	610	576	600	109,000	2,608.70
1988-04-14	610	615	600	608	173,000	2,643.48
1988-04-13	606	620	605	610	97,000	2,652.17
1988-04-12	610	611	595	610	116,000	2,652.17
1988-04-11	615	630	612	612	75,000	2,660.87
1988-04-08	630	630	610	610	115,000	2,652.17
1988-04-07	644	645	625	630	146,000	2,739.13
1988-04-06	640	648	640	640	547,000	2,782.61
1988-04-05	640	645	631	640	512,000	2,782.61
1988-04-04	590	635	586	635	245,000	2,760.87
1988-04-02	580	590	572	590	54,000	2,565.22
1988-04-01	580	580	570	570	61,000	2,478.26
1988-03-31	580	583	572	572	66,000	2,486.96
1988-03-30	574	580	565	579	60,000	2,517.39
1988-03-29	578	578	560	560	40,000	2,434.78
1988-03-28	578	583	575	580	44,000	2,521.74
1988-03-26	550	560	549	550	150,000	2,391.30
1988-03-25	573	575	560	560	135,000	2,434.78
1988-03-24	580	583	575	580	50,000	2,521.74
1988-03-23	583	587	575	580	121,000	2,521.74
1988-03-22	591	593	582	582	62,000	2,530.43
1988-03-18	585	590	581	581	82,000	2,526.09
1988-03-17	590	595	581	581	43,000	2,526.09
1988-03-16	582	590	580	580	89,000	2,521.74
1988-03-15	580	590	580	580	82,000	2,521.74
1988-03-14	595	595	585	585	71,000	2,543.48
1988-03-11	595	595	585	585	160,000	2,543.48
1988-03-10	595	595	576	595	167,000	2,586.96
1988-03-09	580	597	575	575	144,000	2,500
1988-03-08	580	583	575	575	71,000	2,500
1988-03-07	580	585	573	580	90,000	2,521.74
1988-03-05	587	591	571	571	51,000	2,482.61
1988-03-04	593	600	587	587	76,000	2,552.17
1988-03-03	590	598	590	592	115,000	2,573.91
1988-03-02	580	599	568	590	179,000	2,565.22
1988-03-01	590	599	556	560	361,000	2,434.78
1988-02-29	596	600	550	550	140,000	2,391.30
1988-02-27	581	584	576	576	35,000	2,504.35
1988-02-26	575	585	570	575	81,000	2,500
1988-02-25	583	589	578	585	109,000	2,543.48
1988-02-24	595	595	578	580	309,000	2,521.74
1988-02-23	585	597	580	590	93,000	2,565.22
1988-02-22	585	610	585	585	106,000	2,543.48
1988-02-19	580	600	580	595	396,000	2,586.96
1988-02-18	609	610	582	582	141,000	2,530.43
1988-02-17	625	630	610	610	272,000	2,652.17
1988-02-16	611	620	599	620	454,000	2,695.65
1988-02-15	624	630	610	617	373,000	2,682.61
1988-02-12	630	635	620	634	506,000	2,756.52
1988-02-10	650	673	640	640	2,916,001	2,782.61
1988-02-09	597	640	591	640	2,189,001	2,782.61
1988-02-08	594	595	586	588	329,000	2,556.52
1988-02-06	575	584	570	584	208,000	2,539.13
1988-02-05	585	585	576	580	378,000	2,521.74
1988-02-04	583	588	580	585	378,000	2,543.48
1988-02-03	580	584	575	582	684,000	2,530.43
1988-02-02	565	580	556	570	590,000	2,478.26
1988-02-01	550	564	548	560	265,000	2,434.78
1988-01-30	545	550	543	550	166,000	2,391.30
1988-01-29	530	550	530	543	316,000	2,360.87
1988-01-28	518	530	518	530	84,000	2,304.35
1988-01-27	529	529	515	526	73,000	2,286.96
1988-01-26	518	525	498	525	75,000	2,282.61
1988-01-25	508	530	508	525	120,000	2,282.61
1988-01-23	519	519	502	505	111,000	2,195.65
1988-01-22	486	510	485	509	230,000	2,213.04
1988-01-21	485	490	483	485	38,000	2,108.70
1988-01-20	486	490	486	490	27,000	2,130.43
1988-01-19	499	499	485	485	13,000	2,108.70
1988-01-18	495	500	485	500	54,000	2,173.91
1988-01-14	480	485	480	482	34,000	2,095.65
1988-01-13	486	487	480	480	41,000	2,086.96
1988-01-12	488	490	485	485	60,000	2,108.70
1988-01-11	488	488	480	485	26,000	2,108.70
1988-01-08	500	500	485	493	65,000	2,143.48
1988-01-07	495	505	493	495	28,000	2,152.17
1988-01-06	501	511	490	490	49,000	2,130.43
1988-01-05	471	480	471	480	13,000	2,086.96
1988-01-04	471	471	467	467	10,000	2,030.43

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