7990 グローブライド(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,110 | 1,130 | 1,100 | 1,130 | 108,000 | 5,650 |
| 1989-12-28 | 1,090 | 1,120 | 1,080 | 1,100 | 100,000 | 5,500 |
| 1989-12-27 | 1,070 | 1,110 | 1,070 | 1,080 | 205,000 | 5,400 |
| 1989-12-26 | 1,090 | 1,100 | 1,030 | 1,090 | 270,000 | 5,450 |
| 1989-12-25 | 1,120 | 1,130 | 1,080 | 1,080 | 163,000 | 5,400 |
| 1989-12-22 | 1,100 | 1,130 | 1,100 | 1,100 | 193,000 | 5,500 |
| 1989-12-21 | 1,140 | 1,140 | 1,090 | 1,090 | 212,000 | 5,450 |
| 1989-12-20 | 1,150 | 1,150 | 1,110 | 1,140 | 495,000 | 5,700 |
| 1989-12-19 | 1,130 | 1,160 | 1,130 | 1,150 | 611,000 | 5,750 |
| 1989-12-18 | 1,120 | 1,130 | 1,110 | 1,130 | 175,000 | 5,650 |
| 1989-12-15 | 1,120 | 1,120 | 1,100 | 1,110 | 263,000 | 5,550 |
| 1989-12-14 | 1,130 | 1,130 | 1,110 | 1,120 | 247,000 | 5,600 |
| 1989-12-13 | 1,140 | 1,150 | 1,120 | 1,130 | 367,000 | 5,650 |
| 1989-12-12 | 1,130 | 1,160 | 1,130 | 1,150 | 578,000 | 5,750 |
| 1989-12-11 | 1,170 | 1,180 | 1,150 | 1,150 | 1,018,000 | 5,750 |
| 1989-12-08 | 1,120 | 1,170 | 1,110 | 1,160 | 2,795,000 | 5,800 |
| 1989-12-07 | 1,080 | 1,110 | 1,080 | 1,110 | 412,000 | 5,550 |
| 1989-12-06 | 1,070 | 1,090 | 1,060 | 1,070 | 375,000 | 5,350 |
| 1989-12-05 | 1,100 | 1,140 | 1,070 | 1,070 | 1,189,000 | 5,350 |
| 1989-12-04 | 1,060 | 1,100 | 1,060 | 1,100 | 653,000 | 5,500 |
| 1989-12-01 | 1,080 | 1,100 | 1,050 | 1,050 | 2,144,000 | 5,250 |
| 1989-11-30 | 985 | 1,080 | 982 | 1,080 | 2,419,000 | 5,400 |
| 1989-11-29 | 990 | 990 | 971 | 980 | 283,000 | 4,900 |
| 1989-11-28 | 1,000 | 1,010 | 980 | 980 | 216,000 | 4,900 |
| 1989-11-27 | 1,000 | 1,010 | 995 | 995 | 320,000 | 4,975 |
| 1989-11-24 | 1,010 | 1,010 | 990 | 998 | 405,000 | 4,990 |
| 1989-11-22 | 984 | 1,010 | 982 | 1,000 | 625,000 | 5,000 |
| 1989-11-21 | 970 | 990 | 970 | 976 | 310,000 | 4,880 |
| 1989-11-20 | 969 | 970 | 960 | 961 | 191,000 | 4,805 |
| 1989-11-17 | 967 | 970 | 960 | 960 | 205,000 | 4,800 |
| 1989-11-16 | 960 | 965 | 960 | 965 | 165,000 | 4,825 |
| 1989-11-15 | 966 | 974 | 960 | 960 | 135,000 | 4,800 |
| 1989-11-14 | 970 | 970 | 960 | 961 | 206,000 | 4,805 |
| 1989-11-13 | 976 | 980 | 970 | 976 | 224,000 | 4,880 |
| 1989-11-10 | 950 | 997 | 949 | 966 | 445,000 | 4,830 |
| 1989-11-09 | 936 | 950 | 935 | 950 | 221,000 | 4,750 |
| 1989-11-08 | 934 | 939 | 934 | 936 | 130,000 | 4,680 |
| 1989-11-07 | 933 | 937 | 933 | 935 | 96,000 | 4,675 |
| 1989-11-06 | 933 | 939 | 933 | 933 | 76,000 | 4,665 |
| 1989-11-02 | 934 | 939 | 932 | 934 | 156,000 | 4,670 |
| 1989-11-01 | 937 | 939 | 935 | 935 | 123,000 | 4,675 |
| 1989-10-31 | 935 | 940 | 935 | 937 | 57,000 | 4,685 |
| 1989-10-30 | 933 | 942 | 933 | 940 | 87,000 | 4,700 |
| 1989-10-27 | 942 | 950 | 939 | 939 | 210,000 | 4,695 |
| 1989-10-26 | 947 | 950 | 944 | 944 | 209,000 | 4,720 |
| 1989-10-25 | 943 | 955 | 940 | 943 | 217,000 | 4,715 |
| 1989-10-24 | 945 | 950 | 942 | 943 | 122,000 | 4,715 |
| 1989-10-23 | 945 | 950 | 941 | 942 | 173,000 | 4,710 |
| 1989-10-20 | 949 | 965 | 949 | 950 | 174,000 | 4,750 |
| 1989-10-19 | 955 | 960 | 952 | 959 | 148,000 | 4,795 |
| 1989-10-18 | 955 | 955 | 950 | 951 | 140,000 | 4,755 |
| 1989-10-17 | 959 | 965 | 955 | 955 | 119,000 | 4,775 |
| 1989-10-16 | 950 | 959 | 945 | 959 | 215,000 | 4,795 |
| 1989-10-13 | 954 | 970 | 953 | 969 | 124,000 | 4,845 |
| 1989-10-12 | 981 | 982 | 952 | 953 | 171,000 | 4,765 |
| 1989-10-11 | 983 | 990 | 981 | 988 | 331,000 | 4,940 |
| 1989-10-09 | 982 | 990 | 981 | 984 | 108,000 | 4,920 |
| 1989-10-06 | 995 | 995 | 980 | 981 | 238,000 | 4,905 |
| 1989-10-05 | 1,000 | 1,010 | 990 | 999 | 317,000 | 4,995 |
| 1989-10-04 | 1,010 | 1,030 | 1,000 | 1,000 | 825,000 | 5,000 |
| 1989-10-03 | 955 | 1,010 | 955 | 1,010 | 1,104,000 | 5,050 |
| 1989-10-02 | 940 | 952 | 938 | 952 | 278,000 | 4,760 |
| 1989-09-29 | 940 | 945 | 936 | 936 | 158,000 | 4,680 |
| 1989-09-28 | 945 | 945 | 935 | 945 | 132,000 | 4,725 |
| 1989-09-27 | 946 | 950 | 945 | 947 | 288,000 | 4,735 |
| 1989-09-26 | 940 | 950 | 935 | 948 | 178,000 | 4,740 |
| 1989-09-25 | 930 | 935 | 916 | 930 | 274,000 | 4,650 |
| 1989-09-22 | 931 | 935 | 930 | 930 | 162,000 | 4,650 |
| 1989-09-21 | 930 | 939 | 930 | 933 | 173,000 | 4,665 |
| 1989-09-20 | 939 | 940 | 927 | 927 | 120,000 | 4,635 |
| 1989-09-19 | 941 | 945 | 937 | 941 | 115,000 | 4,705 |
| 1989-09-18 | 945 | 945 | 935 | 935 | 161,000 | 4,675 |
| 1989-09-14 | 930 | 955 | 930 | 950 | 525,000 | 4,750 |
| 1989-09-13 | 930 | 935 | 927 | 930 | 247,000 | 4,650 |
| 1989-09-12 | 930 | 938 | 930 | 930 | 107,000 | 4,650 |
| 1989-09-11 | 939 | 940 | 925 | 940 | 162,000 | 4,700 |
| 1989-09-08 | 930 | 940 | 928 | 939 | 188,000 | 4,695 |
| 1989-09-07 | 940 | 940 | 930 | 935 | 125,000 | 4,675 |
| 1989-09-06 | 940 | 943 | 926 | 935 | 194,000 | 4,675 |
| 1989-09-05 | 940 | 945 | 936 | 940 | 179,000 | 4,700 |
| 1989-09-04 | 940 | 945 | 940 | 941 | 172,000 | 4,705 |
| 1989-09-01 | 955 | 955 | 938 | 940 | 247,000 | 4,700 |
| 1989-08-31 | 959 | 960 | 945 | 945 | 346,000 | 4,725 |
| 1989-08-30 | 960 | 979 | 940 | 960 | 1,530,000 | 4,800 |
| 1989-08-29 | 946 | 950 | 935 | 950 | 825,000 | 4,750 |
| 1989-08-28 | 915 | 940 | 915 | 928 | 997,000 | 4,640 |
| 1989-08-25 | 911 | 914 | 907 | 913 | 193,000 | 4,565 |
| 1989-08-24 | 910 | 914 | 905 | 909 | 153,000 | 4,545 |
| 1989-08-23 | 908 | 914 | 905 | 910 | 175,000 | 4,550 |
| 1989-08-22 | 914 | 915 | 906 | 910 | 180,000 | 4,550 |
| 1989-08-21 | 910 | 915 | 910 | 914 | 147,000 | 4,570 |
| 1989-08-18 | 914 | 915 | 907 | 910 | 159,000 | 4,550 |
| 1989-08-17 | 915 | 919 | 905 | 905 | 203,000 | 4,525 |
| 1989-08-16 | 910 | 915 | 901 | 915 | 204,000 | 4,575 |
| 1989-08-15 | 917 | 918 | 912 | 913 | 50,000 | 4,565 |
| 1989-08-14 | 915 | 920 | 910 | 917 | 157,000 | 4,585 |
| 1989-08-11 | 900 | 910 | 899 | 910 | 226,000 | 4,550 |
| 1989-08-10 | 915 | 918 | 891 | 891 | 149,000 | 4,455 |
| 1989-08-09 | 915 | 924 | 910 | 919 | 189,000 | 4,595 |
| 1989-08-08 | 924 | 926 | 913 | 913 | 247,000 | 4,565 |
| 1989-08-07 | 919 | 926 | 910 | 926 | 333,000 | 4,630 |
| 1989-08-04 | 905 | 920 | 905 | 919 | 472,000 | 4,595 |
| 1989-08-03 | 918 | 919 | 891 | 900 | 310,000 | 4,500 |
| 1989-08-02 | 915 | 928 | 910 | 914 | 1,112,000 | 4,570 |
| 1989-08-01 | 893 | 910 | 892 | 909 | 974,000 | 4,545 |
| 1989-07-31 | 890 | 895 | 889 | 890 | 192,000 | 4,450 |
| 1989-07-28 | 890 | 894 | 885 | 890 | 282,000 | 4,450 |
| 1989-07-27 | 885 | 895 | 885 | 890 | 273,000 | 4,450 |
| 1989-07-26 | 888 | 893 | 885 | 885 | 348,000 | 4,425 |
| 1989-07-25 | 870 | 887 | 870 | 885 | 397,000 | 4,425 |
| 1989-07-24 | 854 | 868 | 840 | 868 | 86,000 | 4,340 |
| 1989-07-21 | 845 | 855 | 845 | 854 | 78,000 | 4,270 |
| 1989-07-20 | 860 | 870 | 845 | 845 | 99,000 | 4,225 |
| 1989-07-19 | 842 | 860 | 842 | 860 | 79,000 | 4,300 |
| 1989-07-18 | 856 | 861 | 840 | 840 | 122,000 | 4,200 |
| 1989-07-17 | 866 | 866 | 856 | 856 | 119,000 | 4,280 |
| 1989-07-14 | 864 | 870 | 860 | 866 | 175,000 | 4,330 |
| 1989-07-13 | 875 | 875 | 865 | 865 | 175,000 | 4,325 |
| 1989-07-12 | 860 | 875 | 860 | 875 | 226,000 | 4,375 |
| 1989-07-11 | 875 | 877 | 865 | 865 | 479,000 | 4,325 |
| 1989-07-10 | 845 | 878 | 845 | 878 | 344,000 | 4,390 |
| 1989-07-07 | 840 | 850 | 835 | 847 | 211,000 | 4,235 |
| 1989-07-06 | 828 | 839 | 826 | 831 | 157,000 | 4,155 |
| 1989-07-05 | 835 | 835 | 820 | 828 | 126,000 | 4,140 |
| 1989-07-04 | 820 | 835 | 820 | 830 | 155,000 | 4,150 |
| 1989-07-03 | 820 | 820 | 811 | 820 | 86,000 | 4,100 |
| 1989-06-30 | 820 | 820 | 810 | 820 | 140,000 | 4,100 |
| 1989-06-29 | 820 | 820 | 810 | 816 | 84,000 | 4,080 |
| 1989-06-28 | 815 | 824 | 810 | 810 | 159,000 | 4,050 |
| 1989-06-27 | 818 | 819 | 815 | 815 | 98,000 | 4,075 |
| 1989-06-26 | 820 | 830 | 815 | 819 | 108,000 | 4,095 |
| 1989-06-23 | 815 | 830 | 811 | 820 | 57,000 | 4,100 |
| 1989-06-22 | 810 | 819 | 810 | 815 | 91,000 | 4,075 |
| 1989-06-21 | 813 | 820 | 810 | 810 | 82,000 | 4,050 |
| 1989-06-20 | 820 | 823 | 805 | 810 | 108,000 | 4,050 |
| 1989-06-19 | 820 | 823 | 810 | 823 | 61,000 | 4,115 |
| 1989-06-16 | 830 | 830 | 810 | 830 | 90,000 | 4,150 |
| 1989-06-15 | 830 | 835 | 811 | 811 | 119,000 | 4,055 |
| 1989-06-14 | 829 | 835 | 816 | 835 | 91,000 | 4,175 |
| 1989-06-13 | 835 | 835 | 801 | 801 | 118,000 | 4,005 |
| 1989-06-12 | 840 | 840 | 831 | 831 | 106,000 | 4,155 |
| 1989-06-09 | 840 | 845 | 840 | 841 | 129,000 | 4,205 |
| 1989-06-08 | 838 | 845 | 835 | 842 | 123,000 | 4,210 |
| 1989-06-07 | 840 | 850 | 837 | 837 | 142,000 | 4,185 |
| 1989-06-06 | 840 | 848 | 830 | 840 | 103,000 | 4,200 |
| 1989-06-05 | 830 | 854 | 830 | 840 | 128,000 | 4,200 |
| 1989-06-02 | 850 | 861 | 850 | 850 | 166,000 | 4,250 |
| 1989-06-01 | 860 | 871 | 855 | 855 | 178,000 | 4,275 |
| 1989-05-31 | 868 | 870 | 860 | 864 | 195,000 | 4,320 |
| 1989-05-30 | 866 | 880 | 865 | 868 | 133,000 | 4,340 |
| 1989-05-29 | 875 | 880 | 862 | 865 | 150,000 | 4,325 |
| 1989-05-26 | 856 | 860 | 855 | 859 | 73,000 | 4,295 |
| 1989-05-25 | 865 | 870 | 851 | 851 | 149,000 | 4,255 |
| 1989-05-24 | 860 | 868 | 851 | 860 | 100,000 | 4,300 |
| 1989-05-23 | 873 | 873 | 840 | 860 | 130,000 | 4,300 |
| 1989-05-22 | 890 | 893 | 880 | 880 | 211,000 | 4,400 |
| 1989-05-19 | 887 | 887 | 878 | 887 | 277,000 | 4,435 |
| 1989-05-18 | 896 | 896 | 878 | 878 | 378,000 | 4,390 |
| 1989-05-17 | 869 | 896 | 869 | 896 | 394,000 | 4,480 |
| 1989-05-16 | 865 | 870 | 856 | 869 | 127,000 | 4,345 |
| 1989-05-15 | 868 | 871 | 850 | 869 | 148,000 | 4,345 |
| 1989-05-12 | 861 | 871 | 861 | 869 | 245,000 | 4,345 |
| 1989-05-11 | 863 | 870 | 861 | 863 | 98,000 | 4,315 |
| 1989-05-10 | 861 | 870 | 861 | 866 | 118,000 | 4,330 |
| 1989-05-09 | 861 | 878 | 861 | 865 | 262,000 | 4,325 |
| 1989-05-08 | 890 | 890 | 875 | 875 | 301,000 | 4,375 |
| 1989-05-02 | 885 | 896 | 880 | 892 | 546,000 | 4,460 |
| 1989-05-01 | 861 | 880 | 861 | 880 | 322,000 | 4,400 |
| 1989-04-28 | 856 | 864 | 850 | 860 | 496,000 | 4,300 |
| 1989-04-27 | 835 | 850 | 835 | 846 | 341,000 | 4,230 |
| 1989-04-26 | 832 | 845 | 820 | 845 | 349,000 | 4,225 |
| 1989-04-25 | 820 | 839 | 811 | 835 | 189,000 | 4,175 |
| 1989-04-24 | 840 | 841 | 820 | 820 | 270,000 | 4,100 |
| 1989-04-21 | 826 | 850 | 825 | 846 | 643,000 | 4,230 |
| 1989-04-20 | 800 | 840 | 800 | 826 | 841,000 | 4,130 |
| 1989-04-19 | 795 | 800 | 793 | 800 | 359,000 | 4,000 |
| 1989-04-18 | 790 | 798 | 788 | 798 | 216,000 | 3,990 |
| 1989-04-17 | 781 | 790 | 780 | 790 | 173,000 | 3,950 |
| 1989-04-14 | 771 | 780 | 770 | 780 | 248,000 | 3,900 |
| 1989-04-13 | 786 | 790 | 770 | 770 | 367,000 | 3,850 |
| 1989-04-12 | 790 | 796 | 785 | 790 | 261,000 | 3,950 |
| 1989-04-11 | 793 | 794 | 790 | 790 | 93,000 | 3,950 |
| 1989-04-10 | 790 | 800 | 786 | 795 | 88,000 | 3,975 |
| 1989-04-07 | 785 | 799 | 785 | 797 | 120,000 | 3,985 |
| 1989-04-06 | 799 | 799 | 785 | 790 | 108,000 | 3,950 |
| 1989-04-05 | 799 | 800 | 792 | 800 | 266,000 | 4,000 |
| 1989-04-04 | 798 | 805 | 795 | 805 | 312,000 | 4,025 |
| 1989-04-03 | 799 | 799 | 796 | 798 | 177,000 | 3,990 |
| 1989-03-31 | 800 | 802 | 795 | 799 | 125,000 | 3,995 |
| 1989-03-30 | 800 | 806 | 785 | 800 | 167,000 | 4,000 |
| 1989-03-28 | 821 | 821 | 810 | 810 | 196,000 | 4,050 |
| 1989-03-27 | 869 | 870 | 832 | 832 | 483,000 | 3,617.39 |
| 1989-03-24 | 880 | 880 | 865 | 879 | 460,000 | 3,821.74 |
| 1989-03-23 | 890 | 893 | 871 | 880 | 240,000 | 3,826.09 |
| 1989-03-22 | 898 | 898 | 882 | 894 | 279,000 | 3,886.96 |
| 1989-03-20 | 899 | 900 | 883 | 898 | 165,000 | 3,904.35 |
| 1989-03-17 | 891 | 900 | 888 | 899 | 268,000 | 3,908.70 |
| 1989-03-16 | 900 | 905 | 890 | 900 | 239,000 | 3,913.04 |
| 1989-03-15 | 892 | 905 | 890 | 897 | 318,000 | 3,900 |
| 1989-03-14 | 894 | 900 | 888 | 890 | 244,000 | 3,869.57 |
| 1989-03-13 | 900 | 905 | 883 | 883 | 375,000 | 3,839.13 |
| 1989-03-10 | 900 | 903 | 895 | 900 | 308,000 | 3,913.04 |
| 1989-03-09 | 900 | 905 | 895 | 898 | 389,000 | 3,904.35 |
| 1989-03-08 | 909 | 913 | 900 | 903 | 547,000 | 3,926.09 |
| 1989-03-07 | 913 | 915 | 905 | 910 | 662,000 | 3,956.52 |
| 1989-03-06 | 906 | 920 | 901 | 917 | 1,057,000 | 3,986.96 |
| 1989-03-03 | 890 | 900 | 890 | 900 | 870,000 | 3,913.04 |
| 1989-03-02 | 884 | 890 | 880 | 881 | 542,000 | 3,830.43 |
| 1989-03-01 | 887 | 896 | 880 | 880 | 1,255,000 | 3,826.09 |
| 1989-02-28 | 880 | 910 | 870 | 885 | 2,203,001 | 3,847.83 |
| 1989-02-27 | 828 | 855 | 827 | 840 | 132,000 | 3,652.17 |
| 1989-02-23 | 845 | 850 | 820 | 825 | 178,000 | 3,586.96 |
| 1989-02-22 | 870 | 870 | 831 | 845 | 210,000 | 3,673.91 |
| 1989-02-21 | 860 | 870 | 853 | 870 | 278,000 | 3,782.61 |
| 1989-02-20 | 880 | 880 | 860 | 860 | 525,000 | 3,739.13 |
| 1989-02-17 | 824 | 880 | 824 | 880 | 500,000 | 3,826.09 |
| 1989-02-16 | 821 | 825 | 810 | 810 | 223,000 | 3,521.74 |
| 1989-02-15 | 825 | 830 | 820 | 821 | 216,000 | 3,569.57 |
| 1989-02-14 | 827 | 831 | 825 | 825 | 163,000 | 3,586.96 |
| 1989-02-13 | 820 | 831 | 820 | 831 | 183,000 | 3,613.04 |
| 1989-02-10 | 850 | 850 | 810 | 822 | 241,000 | 3,573.91 |
| 1989-02-09 | 860 | 864 | 839 | 839 | 234,000 | 3,647.83 |
| 1989-02-08 | 862 | 868 | 859 | 861 | 341,000 | 3,743.48 |
| 1989-02-07 | 874 | 879 | 858 | 859 | 443,000 | 3,734.78 |
| 1989-02-06 | 868 | 875 | 862 | 870 | 410,000 | 3,782.61 |
| 1989-02-03 | 855 | 869 | 855 | 858 | 498,000 | 3,730.43 |
| 1989-02-02 | 865 | 880 | 855 | 855 | 1,566,000 | 3,717.39 |
| 1989-02-01 | 850 | 855 | 843 | 855 | 572,000 | 3,717.39 |
| 1989-01-31 | 849 | 850 | 840 | 840 | 490,000 | 3,652.17 |
| 1989-01-30 | 860 | 865 | 846 | 846 | 546,000 | 3,678.26 |
| 1989-01-28 | 868 | 868 | 851 | 859 | 988,000 | 3,734.78 |
| 1989-01-27 | 840 | 878 | 832 | 859 | 1,846,000 | 3,734.78 |
| 1989-01-26 | 820 | 844 | 816 | 840 | 1,342,000 | 3,652.17 |
| 1989-01-25 | 810 | 815 | 803 | 810 | 233,000 | 3,521.74 |
| 1989-01-24 | 817 | 817 | 800 | 805 | 387,000 | 3,500 |
| 1989-01-23 | 819 | 820 | 800 | 807 | 501,000 | 3,508.70 |
| 1989-01-20 | 765 | 810 | 765 | 809 | 1,254,000 | 3,517.39 |
| 1989-01-19 | 782 | 787 | 770 | 777 | 116,000 | 3,378.26 |
| 1989-01-18 | 796 | 796 | 780 | 787 | 178,000 | 3,421.74 |
| 1989-01-17 | 785 | 795 | 780 | 792 | 402,000 | 3,443.48 |
| 1989-01-13 | 772 | 775 | 765 | 775 | 216,000 | 3,369.57 |
| 1989-01-12 | 770 | 775 | 752 | 752 | 173,000 | 3,269.57 |
| 1989-01-11 | 750 | 765 | 743 | 763 | 161,000 | 3,317.39 |
| 1989-01-10 | 730 | 750 | 728 | 735 | 136,000 | 3,195.65 |
| 1989-01-09 | 720 | 725 | 712 | 725 | 69,000 | 3,152.17 |
| 1989-01-06 | 720 | 720 | 710 | 710 | 66,000 | 3,086.96 |
| 1989-01-05 | 730 | 730 | 720 | 725 | 55,000 | 3,152.17 |
| 1989-01-04 | 727 | 740 | 720 | 720 | 25,000 | 3,130.43 |
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
