7990 グローブライド(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 605 | 605 | 585 | 585 | 22,000 | 2,925 |
| 1990-12-27 | 599 | 610 | 585 | 585 | 47,000 | 2,925 |
| 1990-12-26 | 602 | 612 | 582 | 582 | 11,000 | 2,910 |
| 1990-12-25 | 600 | 615 | 600 | 602 | 18,000 | 3,010 |
| 1990-12-21 | 610 | 610 | 599 | 600 | 26,000 | 3,000 |
| 1990-12-20 | 619 | 630 | 610 | 620 | 16,000 | 3,100 |
| 1990-12-19 | 622 | 630 | 616 | 620 | 94,000 | 3,100 |
| 1990-12-18 | 630 | 630 | 610 | 616 | 18,000 | 3,080 |
| 1990-12-17 | 630 | 650 | 625 | 630 | 58,000 | 3,150 |
| 1990-12-14 | 620 | 650 | 610 | 630 | 80,000 | 3,150 |
| 1990-12-13 | 619 | 622 | 619 | 620 | 78,000 | 3,100 |
| 1990-12-12 | 587 | 620 | 587 | 619 | 44,000 | 3,095 |
| 1990-12-11 | 586 | 599 | 586 | 599 | 23,000 | 2,995 |
| 1990-12-10 | 599 | 615 | 599 | 609 | 76,000 | 3,045 |
| 1990-12-07 | 556 | 599 | 556 | 599 | 63,000 | 2,995 |
| 1990-12-06 | 550 | 560 | 550 | 550 | 18,000 | 2,750 |
| 1990-12-05 | 547 | 551 | 530 | 550 | 38,000 | 2,750 |
| 1990-12-04 | 580 | 580 | 545 | 545 | 51,000 | 2,725 |
| 1990-12-03 | 571 | 584 | 567 | 577 | 34,000 | 2,885 |
| 1990-11-30 | 560 | 560 | 543 | 551 | 67,000 | 2,755 |
| 1990-11-29 | 588 | 590 | 560 | 570 | 51,000 | 2,850 |
| 1990-11-28 | 591 | 600 | 590 | 590 | 16,000 | 2,950 |
| 1990-11-27 | 600 | 600 | 590 | 595 | 44,000 | 2,975 |
| 1990-11-26 | 609 | 609 | 599 | 600 | 59,000 | 3,000 |
| 1990-11-22 | 600 | 620 | 599 | 599 | 48,000 | 2,995 |
| 1990-11-21 | 606 | 606 | 596 | 596 | 54,000 | 2,980 |
| 1990-11-20 | 620 | 620 | 615 | 615 | 15,000 | 3,075 |
| 1990-11-19 | 616 | 616 | 601 | 601 | 59,000 | 3,005 |
| 1990-11-16 | 611 | 620 | 606 | 606 | 33,000 | 3,030 |
| 1990-11-15 | 651 | 652 | 631 | 631 | 23,000 | 3,155 |
| 1990-11-14 | 650 | 655 | 647 | 651 | 35,000 | 3,255 |
| 1990-11-13 | 623 | 650 | 623 | 650 | 95,000 | 3,250 |
| 1990-11-09 | 650 | 650 | 601 | 613 | 44,000 | 3,065 |
| 1990-11-08 | 671 | 671 | 640 | 650 | 56,000 | 3,250 |
| 1990-11-07 | 680 | 681 | 669 | 671 | 19,000 | 3,355 |
| 1990-11-06 | 721 | 722 | 685 | 685 | 58,000 | 3,425 |
| 1990-11-05 | 702 | 733 | 702 | 713 | 38,000 | 3,565 |
| 1990-11-02 | 710 | 710 | 690 | 700 | 69,000 | 3,500 |
| 1990-11-01 | 735 | 735 | 694 | 694 | 96,000 | 3,470 |
| 1990-10-31 | 715 | 750 | 715 | 735 | 136,000 | 3,675 |
| 1990-10-30 | 701 | 710 | 700 | 710 | 100,000 | 3,550 |
| 1990-10-29 | 734 | 750 | 720 | 738 | 86,000 | 3,690 |
| 1990-10-26 | 738 | 790 | 730 | 744 | 333,000 | 3,720 |
| 1990-10-25 | 650 | 750 | 650 | 750 | 331,000 | 3,750 |
| 1990-10-24 | 635 | 650 | 631 | 650 | 40,000 | 3,250 |
| 1990-10-23 | 640 | 648 | 636 | 636 | 78,000 | 3,180 |
| 1990-10-22 | 631 | 645 | 630 | 640 | 63,000 | 3,200 |
| 1990-10-19 | 620 | 662 | 620 | 630 | 104,000 | 3,150 |
| 1990-10-18 | 620 | 630 | 616 | 621 | 91,000 | 3,105 |
| 1990-10-17 | 582 | 595 | 580 | 595 | 48,000 | 2,975 |
| 1990-10-16 | 590 | 590 | 580 | 580 | 30,000 | 2,900 |
| 1990-10-15 | 590 | 595 | 580 | 594 | 30,000 | 2,970 |
| 1990-10-12 | 570 | 588 | 570 | 588 | 13,000 | 2,940 |
| 1990-10-11 | 600 | 600 | 600 | 600 | 12,000 | 3,000 |
| 1990-10-09 | 620 | 629 | 610 | 620 | 32,000 | 3,100 |
| 1990-10-08 | 576 | 600 | 576 | 600 | 31,000 | 3,000 |
| 1990-10-05 | 577 | 590 | 565 | 569 | 40,000 | 2,845 |
| 1990-10-04 | 578 | 578 | 570 | 570 | 11,000 | 2,850 |
| 1990-10-03 | 575 | 580 | 565 | 580 | 23,000 | 2,900 |
| 1990-10-02 | 521 | 532 | 521 | 532 | 38,000 | 2,660 |
| 1990-10-01 | 519 | 519 | 511 | 511 | 16,000 | 2,555 |
| 1990-09-28 | 550 | 550 | 540 | 540 | 30,000 | 2,700 |
| 1990-09-27 | 567 | 567 | 550 | 550 | 76,000 | 2,750 |
| 1990-09-26 | 608 | 610 | 570 | 575 | 47,000 | 2,875 |
| 1990-09-25 | 610 | 620 | 605 | 605 | 15,000 | 3,025 |
| 1990-09-21 | 644 | 644 | 608 | 620 | 76,000 | 3,100 |
| 1990-09-20 | 637 | 645 | 630 | 645 | 36,000 | 3,225 |
| 1990-09-19 | 644 | 650 | 637 | 637 | 23,000 | 3,185 |
| 1990-09-18 | 651 | 651 | 630 | 635 | 31,000 | 3,175 |
| 1990-09-17 | 695 | 695 | 651 | 651 | 23,000 | 3,255 |
| 1990-09-14 | 680 | 695 | 680 | 695 | 16,000 | 3,475 |
| 1990-09-13 | 685 | 705 | 677 | 690 | 221,000 | 3,450 |
| 1990-09-12 | 655 | 681 | 650 | 675 | 69,000 | 3,375 |
| 1990-09-11 | 660 | 680 | 655 | 655 | 63,000 | 3,275 |
| 1990-09-10 | 621 | 648 | 621 | 648 | 38,000 | 3,240 |
| 1990-09-07 | 610 | 614 | 595 | 614 | 48,000 | 3,070 |
| 1990-09-06 | 655 | 655 | 620 | 620 | 149,000 | 3,100 |
| 1990-09-05 | 690 | 690 | 640 | 640 | 30,000 | 3,200 |
| 1990-09-04 | 690 | 690 | 689 | 690 | 10,000 | 3,450 |
| 1990-09-03 | 701 | 705 | 700 | 700 | 23,000 | 3,500 |
| 1990-08-31 | 710 | 720 | 700 | 700 | 53,000 | 3,500 |
| 1990-08-30 | 651 | 671 | 651 | 670 | 40,000 | 3,350 |
| 1990-08-29 | 651 | 651 | 645 | 650 | 43,000 | 3,250 |
| 1990-08-28 | 645 | 650 | 640 | 645 | 108,000 | 3,225 |
| 1990-08-27 | 630 | 641 | 630 | 635 | 35,000 | 3,175 |
| 1990-08-24 | 640 | 651 | 620 | 620 | 65,000 | 3,100 |
| 1990-08-23 | 690 | 690 | 650 | 650 | 171,000 | 3,250 |
| 1990-08-22 | 720 | 720 | 700 | 700 | 85,000 | 3,500 |
| 1990-08-21 | 739 | 740 | 720 | 720 | 63,000 | 3,600 |
| 1990-08-20 | 740 | 740 | 740 | 740 | 41,000 | 3,700 |
| 1990-08-17 | 750 | 760 | 750 | 750 | 71,000 | 3,750 |
| 1990-08-16 | 750 | 780 | 750 | 780 | 56,000 | 3,900 |
| 1990-08-15 | 746 | 760 | 745 | 760 | 14,000 | 3,800 |
| 1990-08-14 | 729 | 734 | 720 | 734 | 63,000 | 3,670 |
| 1990-08-13 | 735 | 735 | 715 | 730 | 61,000 | 3,650 |
| 1990-08-10 | 731 | 740 | 731 | 740 | 25,000 | 3,700 |
| 1990-08-09 | 731 | 740 | 728 | 731 | 46,000 | 3,655 |
| 1990-08-08 | 705 | 730 | 705 | 726 | 62,000 | 3,630 |
| 1990-08-07 | 690 | 720 | 689 | 705 | 114,000 | 3,525 |
| 1990-08-06 | 788 | 788 | 720 | 720 | 41,000 | 3,600 |
| 1990-08-03 | 812 | 812 | 790 | 790 | 50,000 | 3,950 |
| 1990-08-02 | 815 | 817 | 810 | 811 | 38,000 | 4,055 |
| 1990-08-01 | 835 | 837 | 811 | 825 | 64,000 | 4,125 |
| 1990-07-31 | 850 | 854 | 835 | 835 | 35,000 | 4,175 |
| 1990-07-30 | 855 | 855 | 840 | 840 | 83,000 | 4,200 |
| 1990-07-27 | 851 | 855 | 851 | 855 | 79,000 | 4,275 |
| 1990-07-26 | 856 | 856 | 851 | 851 | 34,000 | 4,255 |
| 1990-07-25 | 851 | 860 | 851 | 852 | 27,000 | 4,260 |
| 1990-07-24 | 850 | 861 | 850 | 855 | 48,000 | 4,275 |
| 1990-07-23 | 880 | 880 | 870 | 870 | 69,000 | 4,350 |
| 1990-07-20 | 899 | 899 | 880 | 883 | 170,000 | 4,415 |
| 1990-07-19 | 869 | 900 | 860 | 899 | 375,000 | 4,495 |
| 1990-07-18 | 856 | 870 | 850 | 869 | 141,000 | 4,345 |
| 1990-07-17 | 853 | 858 | 850 | 850 | 87,000 | 4,250 |
| 1990-07-16 | 851 | 856 | 851 | 851 | 32,000 | 4,255 |
| 1990-07-13 | 846 | 852 | 845 | 845 | 62,000 | 4,225 |
| 1990-07-12 | 860 | 860 | 846 | 846 | 52,000 | 4,230 |
| 1990-07-11 | 851 | 851 | 845 | 845 | 57,000 | 4,225 |
| 1990-07-10 | 860 | 865 | 850 | 850 | 87,000 | 4,250 |
| 1990-07-09 | 867 | 870 | 850 | 850 | 62,000 | 4,250 |
| 1990-07-06 | 845 | 850 | 840 | 850 | 158,000 | 4,250 |
| 1990-07-05 | 830 | 850 | 830 | 840 | 56,000 | 4,200 |
| 1990-07-04 | 831 | 836 | 830 | 830 | 70,000 | 4,150 |
| 1990-07-03 | 830 | 830 | 820 | 830 | 65,000 | 4,150 |
| 1990-07-02 | 827 | 829 | 812 | 812 | 64,000 | 4,060 |
| 1990-06-29 | 837 | 837 | 826 | 826 | 107,000 | 4,130 |
| 1990-06-28 | 827 | 828 | 826 | 827 | 68,000 | 4,135 |
| 1990-06-27 | 826 | 830 | 821 | 821 | 43,000 | 4,105 |
| 1990-06-26 | 810 | 821 | 810 | 811 | 44,000 | 4,055 |
| 1990-06-25 | 820 | 821 | 820 | 820 | 24,000 | 4,100 |
| 1990-06-22 | 874 | 874 | 850 | 850 | 61,000 | 4,250 |
| 1990-06-21 | 869 | 869 | 869 | 869 | 41,000 | 4,345 |
| 1990-06-20 | 831 | 832 | 820 | 820 | 33,000 | 4,100 |
| 1990-06-19 | 830 | 839 | 829 | 829 | 43,000 | 4,145 |
| 1990-06-18 | 831 | 840 | 831 | 839 | 18,000 | 4,195 |
| 1990-06-15 | 851 | 851 | 841 | 841 | 29,000 | 4,205 |
| 1990-06-14 | 855 | 870 | 841 | 841 | 53,000 | 4,205 |
| 1990-06-13 | 878 | 878 | 870 | 870 | 144,000 | 4,350 |
| 1990-06-12 | 832 | 871 | 832 | 869 | 151,000 | 4,345 |
| 1990-06-11 | 851 | 851 | 830 | 831 | 40,000 | 4,155 |
| 1990-06-08 | 830 | 850 | 830 | 850 | 78,000 | 4,250 |
| 1990-06-07 | 851 | 860 | 830 | 830 | 90,000 | 4,150 |
| 1990-06-06 | 860 | 870 | 832 | 840 | 100,000 | 4,200 |
| 1990-06-05 | 860 | 870 | 855 | 870 | 39,000 | 4,350 |
| 1990-06-04 | 879 | 880 | 855 | 875 | 107,000 | 4,375 |
| 1990-06-01 | 850 | 880 | 850 | 876 | 70,000 | 4,380 |
| 1990-05-31 | 850 | 880 | 850 | 860 | 56,000 | 4,300 |
| 1990-05-30 | 845 | 860 | 845 | 845 | 46,000 | 4,225 |
| 1990-05-29 | 844 | 865 | 844 | 850 | 74,000 | 4,250 |
| 1990-05-28 | 848 | 864 | 848 | 864 | 60,000 | 4,320 |
| 1990-05-25 | 830 | 850 | 830 | 845 | 65,000 | 4,225 |
| 1990-05-24 | 832 | 839 | 822 | 839 | 67,000 | 4,195 |
| 1990-05-23 | 827 | 834 | 825 | 834 | 110,000 | 4,170 |
| 1990-05-22 | 821 | 830 | 821 | 830 | 37,000 | 4,150 |
| 1990-05-21 | 841 | 841 | 831 | 831 | 27,000 | 4,155 |
| 1990-05-18 | 873 | 875 | 851 | 851 | 35,000 | 4,255 |
| 1990-05-17 | 879 | 880 | 874 | 875 | 43,000 | 4,375 |
| 1990-05-16 | 873 | 885 | 873 | 876 | 53,000 | 4,380 |
| 1990-05-15 | 868 | 879 | 851 | 878 | 100,000 | 4,390 |
| 1990-05-14 | 880 | 880 | 861 | 868 | 47,000 | 4,340 |
| 1990-05-11 | 835 | 870 | 830 | 870 | 119,000 | 4,350 |
| 1990-05-10 | 845 | 850 | 835 | 836 | 59,000 | 4,180 |
| 1990-05-09 | 840 | 840 | 834 | 838 | 100,000 | 4,190 |
| 1990-05-08 | 800 | 823 | 795 | 820 | 101,000 | 4,100 |
| 1990-05-07 | 775 | 800 | 766 | 799 | 33,000 | 3,995 |
| 1990-05-02 | 760 | 765 | 751 | 765 | 47,000 | 3,825 |
| 1990-05-01 | 751 | 757 | 747 | 750 | 82,000 | 3,750 |
| 1990-04-27 | 750 | 750 | 741 | 750 | 57,000 | 3,750 |
| 1990-04-26 | 752 | 760 | 750 | 750 | 83,000 | 3,750 |
| 1990-04-25 | 755 | 755 | 752 | 752 | 71,000 | 3,760 |
| 1990-04-24 | 769 | 769 | 753 | 769 | 38,000 | 3,845 |
| 1990-04-23 | 789 | 789 | 750 | 770 | 42,000 | 3,850 |
| 1990-04-20 | 791 | 795 | 780 | 790 | 73,000 | 3,950 |
| 1990-04-19 | 780 | 790 | 780 | 790 | 36,000 | 3,950 |
| 1990-04-18 | 780 | 780 | 750 | 750 | 82,000 | 3,750 |
| 1990-04-17 | 765 | 765 | 753 | 753 | 60,000 | 3,765 |
| 1990-04-16 | 788 | 788 | 765 | 765 | 24,000 | 3,825 |
| 1990-04-13 | 781 | 790 | 750 | 790 | 46,000 | 3,950 |
| 1990-04-12 | 805 | 805 | 781 | 799 | 26,000 | 3,995 |
| 1990-04-11 | 800 | 835 | 785 | 810 | 65,000 | 4,050 |
| 1990-04-10 | 765 | 808 | 755 | 808 | 92,000 | 4,040 |
| 1990-04-06 | 629 | 685 | 629 | 685 | 161,000 | 3,425 |
| 1990-04-04 | 759 | 759 | 739 | 739 | 62,000 | 3,695 |
| 1990-03-30 | 850 | 850 | 840 | 840 | 39,000 | 4,200 |
| 1990-03-29 | 900 | 900 | 880 | 880 | 44,000 | 4,400 |
| 1990-03-28 | 891 | 901 | 890 | 900 | 99,000 | 4,500 |
| 1990-03-26 | 790 | 811 | 785 | 810 | 96,000 | 4,050 |
| 1990-03-23 | 790 | 791 | 740 | 751 | 118,000 | 3,755 |
| 1990-03-22 | 800 | 800 | 790 | 790 | 69,000 | 3,950 |
| 1990-03-20 | 876 | 876 | 849 | 850 | 58,000 | 4,250 |
| 1990-03-19 | 930 | 930 | 870 | 870 | 86,000 | 4,350 |
| 1990-03-16 | 939 | 939 | 921 | 930 | 48,000 | 4,650 |
| 1990-03-15 | 930 | 940 | 920 | 940 | 50,000 | 4,700 |
| 1990-03-14 | 941 | 941 | 930 | 930 | 29,000 | 4,650 |
| 1990-03-13 | 960 | 960 | 920 | 921 | 103,000 | 4,605 |
| 1990-03-12 | 972 | 973 | 950 | 950 | 79,000 | 4,750 |
| 1990-03-09 | 979 | 979 | 956 | 972 | 122,000 | 4,860 |
| 1990-03-08 | 950 | 962 | 940 | 960 | 88,000 | 4,800 |
| 1990-03-07 | 983 | 983 | 930 | 930 | 246,000 | 4,650 |
| 1990-03-06 | 981 | 989 | 980 | 983 | 48,000 | 4,915 |
| 1990-03-05 | 980 | 985 | 980 | 980 | 65,000 | 4,900 |
| 1990-03-02 | 981 | 989 | 971 | 980 | 50,000 | 4,900 |
| 1990-03-01 | 995 | 995 | 975 | 980 | 137,000 | 4,900 |
| 1990-02-28 | 945 | 1,000 | 945 | 995 | 79,000 | 4,975 |
| 1990-02-27 | 930 | 949 | 930 | 941 | 117,000 | 4,705 |
| 1990-02-26 | 970 | 970 | 930 | 930 | 41,000 | 4,650 |
| 1990-02-23 | 1,010 | 1,020 | 980 | 980 | 101,000 | 4,900 |
| 1990-02-22 | 1,020 | 1,030 | 1,010 | 1,010 | 86,000 | 5,050 |
| 1990-02-21 | 1,030 | 1,040 | 1,020 | 1,020 | 59,000 | 5,100 |
| 1990-02-20 | 1,040 | 1,040 | 1,020 | 1,030 | 65,000 | 5,150 |
| 1990-02-19 | 1,090 | 1,100 | 1,040 | 1,040 | 147,000 | 5,200 |
| 1990-02-16 | 1,050 | 1,080 | 1,040 | 1,080 | 154,000 | 5,400 |
| 1990-02-15 | 1,060 | 1,070 | 1,040 | 1,040 | 98,000 | 5,200 |
| 1990-02-14 | 1,050 | 1,070 | 1,050 | 1,060 | 87,000 | 5,300 |
| 1990-02-13 | 1,070 | 1,090 | 1,050 | 1,050 | 72,000 | 5,250 |
| 1990-02-09 | 1,090 | 1,090 | 1,070 | 1,070 | 92,000 | 5,350 |
| 1990-02-08 | 1,090 | 1,100 | 1,080 | 1,100 | 52,000 | 5,500 |
| 1990-02-07 | 1,110 | 1,130 | 1,080 | 1,080 | 250,000 | 5,400 |
| 1990-02-06 | 1,080 | 1,130 | 1,080 | 1,110 | 326,000 | 5,550 |
| 1990-02-05 | 1,060 | 1,080 | 1,060 | 1,080 | 177,000 | 5,400 |
| 1990-02-02 | 1,060 | 1,060 | 1,050 | 1,060 | 61,000 | 5,300 |
| 1990-02-01 | 1,030 | 1,080 | 1,030 | 1,060 | 121,000 | 5,300 |
| 1990-01-31 | 1,040 | 1,040 | 1,020 | 1,020 | 83,000 | 5,100 |
| 1990-01-30 | 1,040 | 1,040 | 1,020 | 1,020 | 109,000 | 5,100 |
| 1990-01-29 | 1,010 | 1,040 | 1,010 | 1,030 | 70,000 | 5,150 |
| 1990-01-26 | 1,070 | 1,070 | 1,000 | 1,010 | 153,000 | 5,050 |
| 1990-01-25 | 1,070 | 1,070 | 1,050 | 1,050 | 58,000 | 5,250 |
| 1990-01-24 | 1,060 | 1,080 | 1,060 | 1,060 | 157,000 | 5,300 |
| 1990-01-23 | 1,040 | 1,060 | 1,040 | 1,060 | 94,000 | 5,300 |
| 1990-01-22 | 1,040 | 1,050 | 1,040 | 1,050 | 97,000 | 5,250 |
| 1990-01-19 | 1,050 | 1,060 | 1,030 | 1,030 | 112,000 | 5,150 |
| 1990-01-18 | 1,060 | 1,080 | 1,050 | 1,050 | 93,000 | 5,250 |
| 1990-01-17 | 1,050 | 1,060 | 1,050 | 1,050 | 109,000 | 5,250 |
| 1990-01-16 | 1,090 | 1,090 | 1,050 | 1,050 | 174,000 | 5,250 |
| 1990-01-12 | 1,100 | 1,100 | 1,080 | 1,090 | 90,000 | 5,450 |
| 1990-01-11 | 1,080 | 1,100 | 1,080 | 1,100 | 92,000 | 5,500 |
| 1990-01-10 | 1,080 | 1,120 | 1,070 | 1,070 | 121,000 | 5,350 |
| 1990-01-09 | 1,120 | 1,120 | 1,090 | 1,090 | 154,000 | 5,450 |
| 1990-01-08 | 1,120 | 1,130 | 1,100 | 1,120 | 170,000 | 5,600 |
| 1990-01-05 | 1,120 | 1,130 | 1,090 | 1,090 | 268,000 | 5,450 |
| 1990-01-04 | 1,130 | 1,140 | 1,080 | 1,080 | 157,000 | 5,400 |
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
