7990 グローブライド(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 666 | 667 | 666 | 666 | 29,000 | 3,330 |
| 1991-12-27 | 666 | 670 | 660 | 660 | 14,000 | 3,300 |
| 1991-12-26 | 675 | 675 | 655 | 655 | 19,000 | 3,275 |
| 1991-12-25 | 655 | 660 | 650 | 655 | 30,000 | 3,275 |
| 1991-12-24 | 671 | 671 | 660 | 660 | 25,000 | 3,300 |
| 1991-12-20 | 660 | 660 | 656 | 660 | 28,000 | 3,300 |
| 1991-12-19 | 675 | 675 | 655 | 664 | 69,000 | 3,320 |
| 1991-12-18 | 675 | 680 | 671 | 680 | 83,000 | 3,400 |
| 1991-12-17 | 677 | 681 | 677 | 680 | 29,000 | 3,400 |
| 1991-12-16 | 695 | 695 | 675 | 675 | 15,000 | 3,375 |
| 1991-12-13 | 680 | 690 | 671 | 690 | 77,000 | 3,450 |
| 1991-12-12 | 661 | 680 | 660 | 680 | 42,000 | 3,400 |
| 1991-12-11 | 670 | 670 | 650 | 668 | 22,000 | 3,340 |
| 1991-12-10 | 685 | 685 | 670 | 673 | 39,000 | 3,365 |
| 1991-12-09 | 695 | 695 | 685 | 685 | 7,000 | 3,425 |
| 1991-12-06 | 685 | 688 | 676 | 676 | 33,000 | 3,380 |
| 1991-12-05 | 700 | 700 | 695 | 695 | 14,000 | 3,475 |
| 1991-12-04 | 670 | 690 | 670 | 690 | 27,000 | 3,450 |
| 1991-12-03 | 645 | 675 | 635 | 650 | 79,000 | 3,250 |
| 1991-12-02 | 639 | 645 | 639 | 645 | 36,000 | 3,225 |
| 1991-11-29 | 661 | 665 | 655 | 659 | 93,000 | 3,295 |
| 1991-11-28 | 698 | 699 | 660 | 670 | 44,000 | 3,350 |
| 1991-11-27 | 701 | 701 | 698 | 698 | 28,000 | 3,490 |
| 1991-11-26 | 700 | 710 | 698 | 698 | 37,000 | 3,490 |
| 1991-11-25 | 714 | 714 | 700 | 700 | 16,000 | 3,500 |
| 1991-11-22 | 721 | 721 | 700 | 700 | 29,000 | 3,500 |
| 1991-11-21 | 697 | 725 | 697 | 719 | 47,000 | 3,595 |
| 1991-11-20 | 702 | 710 | 695 | 697 | 81,000 | 3,485 |
| 1991-11-19 | 720 | 734 | 715 | 715 | 65,000 | 3,575 |
| 1991-11-18 | 715 | 720 | 715 | 720 | 73,000 | 3,600 |
| 1991-11-15 | 731 | 735 | 725 | 735 | 51,000 | 3,675 |
| 1991-11-14 | 745 | 745 | 731 | 731 | 34,000 | 3,655 |
| 1991-11-13 | 760 | 760 | 745 | 745 | 88,000 | 3,725 |
| 1991-11-12 | 731 | 755 | 731 | 750 | 36,000 | 3,750 |
| 1991-11-11 | 725 | 750 | 725 | 731 | 66,000 | 3,655 |
| 1991-11-08 | 751 | 760 | 725 | 725 | 95,000 | 3,625 |
| 1991-11-07 | 741 | 750 | 741 | 747 | 55,000 | 3,735 |
| 1991-11-06 | 755 | 761 | 745 | 750 | 118,000 | 3,750 |
| 1991-11-05 | 780 | 780 | 765 | 765 | 68,000 | 3,825 |
| 1991-11-01 | 791 | 791 | 778 | 778 | 149,000 | 3,890 |
| 1991-10-31 | 800 | 810 | 786 | 786 | 253,000 | 3,930 |
| 1991-10-30 | 830 | 830 | 786 | 800 | 550,000 | 4,000 |
| 1991-10-29 | 800 | 832 | 799 | 820 | 1,602,000 | 4,100 |
| 1991-10-28 | 777 | 805 | 775 | 787 | 864,000 | 3,935 |
| 1991-10-25 | 768 | 779 | 765 | 767 | 866,000 | 3,835 |
| 1991-10-24 | 719 | 760 | 719 | 748 | 294,000 | 3,740 |
| 1991-10-23 | 700 | 725 | 680 | 715 | 114,000 | 3,575 |
| 1991-10-22 | 700 | 704 | 695 | 700 | 52,000 | 3,500 |
| 1991-10-21 | 700 | 705 | 692 | 705 | 57,000 | 3,525 |
| 1991-10-18 | 700 | 700 | 690 | 700 | 34,000 | 3,500 |
| 1991-10-17 | 705 | 705 | 695 | 695 | 46,000 | 3,475 |
| 1991-10-16 | 693 | 710 | 690 | 705 | 59,000 | 3,525 |
| 1991-10-15 | 697 | 698 | 690 | 692 | 17,000 | 3,460 |
| 1991-10-14 | 676 | 699 | 676 | 699 | 47,000 | 3,495 |
| 1991-10-11 | 695 | 695 | 669 | 676 | 110,000 | 3,380 |
| 1991-10-09 | 695 | 696 | 680 | 695 | 97,000 | 3,475 |
| 1991-10-08 | 705 | 710 | 705 | 705 | 69,000 | 3,525 |
| 1991-10-07 | 709 | 709 | 702 | 709 | 34,000 | 3,545 |
| 1991-10-04 | 717 | 717 | 700 | 710 | 150,000 | 3,550 |
| 1991-10-03 | 716 | 725 | 716 | 717 | 74,000 | 3,585 |
| 1991-10-02 | 728 | 729 | 722 | 723 | 56,000 | 3,615 |
| 1991-10-01 | 712 | 730 | 710 | 728 | 95,000 | 3,640 |
| 1991-09-30 | 710 | 722 | 710 | 715 | 16,000 | 3,575 |
| 1991-09-27 | 710 | 730 | 710 | 715 | 60,000 | 3,575 |
| 1991-09-26 | 719 | 720 | 714 | 720 | 41,000 | 3,600 |
| 1991-09-25 | 712 | 729 | 712 | 715 | 70,000 | 3,575 |
| 1991-09-24 | 720 | 730 | 710 | 710 | 52,000 | 3,550 |
| 1991-09-20 | 751 | 760 | 718 | 721 | 115,000 | 3,605 |
| 1991-09-19 | 720 | 780 | 720 | 745 | 526,000 | 3,725 |
| 1991-09-18 | 719 | 751 | 710 | 725 | 274,000 | 3,625 |
| 1991-09-17 | 685 | 721 | 680 | 715 | 241,000 | 3,575 |
| 1991-09-13 | 631 | 665 | 631 | 665 | 146,000 | 3,325 |
| 1991-09-12 | 640 | 649 | 640 | 640 | 113,000 | 3,200 |
| 1991-09-11 | 639 | 650 | 630 | 640 | 35,000 | 3,200 |
| 1991-09-10 | 650 | 650 | 640 | 640 | 64,000 | 3,200 |
| 1991-09-09 | 660 | 660 | 650 | 650 | 28,000 | 3,250 |
| 1991-09-06 | 651 | 669 | 651 | 665 | 59,000 | 3,325 |
| 1991-09-05 | 665 | 670 | 665 | 670 | 40,000 | 3,350 |
| 1991-09-04 | 642 | 660 | 640 | 660 | 44,000 | 3,300 |
| 1991-09-03 | 640 | 640 | 632 | 635 | 17,000 | 3,175 |
| 1991-09-02 | 620 | 620 | 610 | 620 | 19,000 | 3,100 |
| 1991-08-30 | 615 | 625 | 615 | 620 | 17,000 | 3,100 |
| 1991-08-29 | 585 | 610 | 585 | 610 | 12,000 | 3,050 |
| 1991-08-28 | 590 | 595 | 585 | 585 | 19,000 | 2,925 |
| 1991-08-27 | 600 | 610 | 590 | 590 | 15,000 | 2,950 |
| 1991-08-26 | 619 | 619 | 600 | 602 | 27,000 | 3,010 |
| 1991-08-23 | 640 | 640 | 622 | 622 | 27,000 | 3,110 |
| 1991-08-22 | 645 | 645 | 640 | 640 | 49,000 | 3,200 |
| 1991-08-21 | 620 | 633 | 620 | 622 | 65,000 | 3,110 |
| 1991-08-20 | 608 | 618 | 608 | 618 | 44,000 | 3,090 |
| 1991-08-19 | 660 | 661 | 638 | 638 | 88,000 | 3,190 |
| 1991-08-16 | 684 | 685 | 676 | 676 | 38,000 | 3,380 |
| 1991-08-15 | 681 | 682 | 681 | 681 | 21,000 | 3,405 |
| 1991-08-14 | 690 | 700 | 690 | 700 | 24,000 | 3,500 |
| 1991-08-13 | 689 | 705 | 689 | 689 | 21,000 | 3,445 |
| 1991-08-12 | 689 | 695 | 689 | 689 | 36,000 | 3,445 |
| 1991-08-09 | 705 | 710 | 705 | 710 | 31,000 | 3,550 |
| 1991-08-08 | 714 | 714 | 700 | 705 | 36,000 | 3,525 |
| 1991-08-07 | 700 | 715 | 700 | 715 | 20,000 | 3,575 |
| 1991-08-06 | 713 | 717 | 710 | 717 | 64,000 | 3,585 |
| 1991-08-05 | 710 | 715 | 710 | 715 | 25,000 | 3,575 |
| 1991-08-02 | 717 | 720 | 717 | 717 | 16,000 | 3,585 |
| 1991-08-01 | 720 | 722 | 720 | 720 | 38,000 | 3,600 |
| 1991-07-31 | 715 | 720 | 714 | 716 | 62,000 | 3,580 |
| 1991-07-30 | 713 | 720 | 713 | 713 | 54,000 | 3,565 |
| 1991-07-29 | 715 | 715 | 710 | 713 | 27,000 | 3,565 |
| 1991-07-26 | 715 | 715 | 715 | 715 | 39,000 | 3,575 |
| 1991-07-25 | 720 | 724 | 720 | 720 | 49,000 | 3,600 |
| 1991-07-24 | 710 | 720 | 710 | 720 | 15,000 | 3,600 |
| 1991-07-23 | 710 | 725 | 710 | 724 | 15,000 | 3,620 |
| 1991-07-22 | 729 | 730 | 709 | 730 | 37,000 | 3,650 |
| 1991-07-19 | 733 | 733 | 720 | 730 | 48,000 | 3,650 |
| 1991-07-18 | 733 | 739 | 731 | 739 | 154,000 | 3,695 |
| 1991-07-17 | 726 | 735 | 725 | 730 | 78,000 | 3,650 |
| 1991-07-16 | 720 | 725 | 712 | 720 | 64,000 | 3,600 |
| 1991-07-15 | 708 | 715 | 705 | 710 | 91,000 | 3,550 |
| 1991-07-12 | 697 | 705 | 697 | 700 | 28,000 | 3,500 |
| 1991-07-11 | 686 | 698 | 686 | 698 | 36,000 | 3,490 |
| 1991-07-10 | 683 | 698 | 680 | 696 | 22,000 | 3,480 |
| 1991-07-09 | 670 | 680 | 641 | 680 | 43,000 | 3,400 |
| 1991-07-08 | 705 | 705 | 670 | 671 | 115,000 | 3,355 |
| 1991-07-05 | 715 | 720 | 715 | 715 | 76,000 | 3,575 |
| 1991-07-04 | 705 | 705 | 690 | 695 | 53,000 | 3,475 |
| 1991-07-03 | 720 | 720 | 710 | 710 | 98,000 | 3,550 |
| 1991-07-02 | 711 | 720 | 710 | 711 | 67,000 | 3,555 |
| 1991-07-01 | 722 | 722 | 715 | 720 | 118,000 | 3,600 |
| 1991-06-28 | 710 | 710 | 700 | 702 | 148,000 | 3,510 |
| 1991-06-27 | 700 | 710 | 690 | 700 | 45,000 | 3,500 |
| 1991-06-26 | 716 | 720 | 701 | 710 | 163,000 | 3,550 |
| 1991-06-25 | 699 | 715 | 699 | 710 | 98,000 | 3,550 |
| 1991-06-24 | 720 | 720 | 702 | 703 | 103,000 | 3,515 |
| 1991-06-21 | 725 | 739 | 725 | 725 | 49,000 | 3,625 |
| 1991-06-20 | 720 | 735 | 720 | 735 | 53,000 | 3,675 |
| 1991-06-19 | 741 | 741 | 721 | 730 | 148,000 | 3,650 |
| 1991-06-18 | 753 | 753 | 740 | 742 | 133,000 | 3,710 |
| 1991-06-17 | 748 | 760 | 745 | 752 | 307,000 | 3,760 |
| 1991-06-14 | 715 | 750 | 711 | 749 | 345,000 | 3,745 |
| 1991-06-13 | 706 | 715 | 706 | 711 | 33,000 | 3,555 |
| 1991-06-12 | 701 | 709 | 701 | 706 | 63,000 | 3,530 |
| 1991-06-11 | 700 | 709 | 700 | 704 | 17,000 | 3,520 |
| 1991-06-10 | 710 | 710 | 700 | 700 | 20,000 | 3,500 |
| 1991-06-07 | 711 | 711 | 701 | 710 | 16,000 | 3,550 |
| 1991-06-06 | 705 | 705 | 697 | 701 | 60,000 | 3,505 |
| 1991-06-05 | 719 | 720 | 705 | 705 | 56,000 | 3,525 |
| 1991-06-04 | 734 | 734 | 720 | 720 | 36,000 | 3,600 |
| 1991-06-03 | 730 | 739 | 721 | 724 | 58,000 | 3,620 |
| 1991-05-31 | 711 | 730 | 711 | 730 | 64,000 | 3,650 |
| 1991-05-30 | 710 | 710 | 697 | 710 | 41,000 | 3,550 |
| 1991-05-29 | 715 | 715 | 706 | 715 | 22,000 | 3,575 |
| 1991-05-28 | 704 | 720 | 700 | 715 | 35,000 | 3,575 |
| 1991-05-27 | 726 | 726 | 695 | 703 | 48,000 | 3,515 |
| 1991-05-24 | 739 | 739 | 715 | 726 | 79,000 | 3,630 |
| 1991-05-23 | 719 | 730 | 710 | 730 | 98,000 | 3,650 |
| 1991-05-22 | 719 | 719 | 700 | 701 | 19,000 | 3,505 |
| 1991-05-21 | 684 | 690 | 680 | 680 | 33,000 | 3,400 |
| 1991-05-20 | 694 | 695 | 684 | 685 | 53,000 | 3,425 |
| 1991-05-17 | 701 | 705 | 700 | 705 | 33,000 | 3,525 |
| 1991-05-16 | 706 | 706 | 696 | 696 | 42,000 | 3,480 |
| 1991-05-15 | 726 | 736 | 716 | 716 | 40,000 | 3,580 |
| 1991-05-14 | 744 | 747 | 735 | 736 | 74,000 | 3,680 |
| 1991-05-13 | 732 | 748 | 732 | 738 | 45,000 | 3,690 |
| 1991-05-10 | 740 | 748 | 730 | 748 | 86,000 | 3,740 |
| 1991-05-09 | 730 | 734 | 730 | 734 | 95,000 | 3,670 |
| 1991-05-08 | 730 | 730 | 710 | 712 | 48,000 | 3,560 |
| 1991-05-07 | 737 | 737 | 721 | 734 | 44,000 | 3,670 |
| 1991-05-02 | 726 | 737 | 725 | 736 | 95,000 | 3,680 |
| 1991-05-01 | 700 | 733 | 695 | 720 | 121,000 | 3,600 |
| 1991-04-30 | 700 | 700 | 690 | 692 | 106,000 | 3,460 |
| 1991-04-26 | 705 | 720 | 701 | 710 | 134,000 | 3,550 |
| 1991-04-25 | 738 | 739 | 705 | 710 | 126,000 | 3,550 |
| 1991-04-24 | 714 | 725 | 711 | 725 | 43,000 | 3,625 |
| 1991-04-23 | 715 | 719 | 706 | 710 | 43,000 | 3,550 |
| 1991-04-22 | 728 | 730 | 702 | 706 | 63,000 | 3,530 |
| 1991-04-19 | 738 | 738 | 726 | 730 | 84,000 | 3,650 |
| 1991-04-18 | 741 | 750 | 738 | 738 | 77,000 | 3,690 |
| 1991-04-17 | 748 | 750 | 740 | 750 | 89,000 | 3,750 |
| 1991-04-16 | 738 | 750 | 738 | 738 | 76,000 | 3,690 |
| 1991-04-15 | 759 | 760 | 736 | 738 | 58,000 | 3,690 |
| 1991-04-12 | 769 | 769 | 745 | 759 | 93,000 | 3,795 |
| 1991-04-11 | 773 | 773 | 752 | 752 | 126,000 | 3,760 |
| 1991-04-10 | 748 | 780 | 745 | 775 | 486,000 | 3,875 |
| 1991-04-09 | 745 | 749 | 735 | 749 | 139,000 | 3,745 |
| 1991-04-08 | 764 | 764 | 740 | 745 | 111,000 | 3,725 |
| 1991-04-05 | 750 | 763 | 743 | 754 | 460,000 | 3,770 |
| 1991-04-04 | 700 | 740 | 700 | 740 | 429,000 | 3,700 |
| 1991-04-03 | 690 | 702 | 682 | 700 | 86,000 | 3,500 |
| 1991-04-02 | 680 | 690 | 680 | 680 | 43,000 | 3,400 |
| 1991-04-01 | 681 | 690 | 674 | 690 | 27,000 | 3,450 |
| 1991-03-29 | 680 | 680 | 670 | 680 | 33,000 | 3,400 |
| 1991-03-28 | 660 | 680 | 660 | 680 | 35,000 | 3,400 |
| 1991-03-27 | 686 | 687 | 670 | 670 | 33,000 | 3,350 |
| 1991-03-26 | 695 | 695 | 685 | 685 | 36,000 | 3,425 |
| 1991-03-25 | 704 | 704 | 684 | 690 | 38,000 | 3,450 |
| 1991-03-22 | 685 | 685 | 682 | 685 | 57,000 | 3,425 |
| 1991-03-20 | 685 | 699 | 680 | 693 | 66,000 | 3,465 |
| 1991-03-19 | 719 | 719 | 700 | 700 | 75,000 | 3,500 |
| 1991-03-18 | 710 | 710 | 700 | 710 | 78,000 | 3,550 |
| 1991-03-15 | 690 | 703 | 690 | 698 | 148,000 | 3,490 |
| 1991-03-14 | 691 | 692 | 680 | 690 | 145,000 | 3,450 |
| 1991-03-13 | 705 | 705 | 683 | 694 | 86,000 | 3,470 |
| 1991-03-12 | 703 | 705 | 691 | 697 | 90,000 | 3,485 |
| 1991-03-11 | 719 | 719 | 702 | 708 | 96,000 | 3,540 |
| 1991-03-08 | 685 | 711 | 680 | 709 | 200,000 | 3,545 |
| 1991-03-07 | 680 | 680 | 672 | 672 | 82,000 | 3,360 |
| 1991-03-06 | 670 | 680 | 660 | 670 | 160,000 | 3,350 |
| 1991-03-05 | 661 | 669 | 658 | 660 | 52,000 | 3,300 |
| 1991-03-04 | 663 | 663 | 655 | 660 | 28,000 | 3,300 |
| 1991-03-01 | 676 | 680 | 664 | 670 | 59,000 | 3,350 |
| 1991-02-28 | 670 | 695 | 666 | 675 | 147,000 | 3,375 |
| 1991-02-27 | 665 | 670 | 660 | 660 | 50,000 | 3,300 |
| 1991-02-26 | 670 | 671 | 655 | 670 | 80,000 | 3,350 |
| 1991-02-25 | 644 | 650 | 640 | 650 | 79,000 | 3,250 |
| 1991-02-22 | 635 | 650 | 625 | 625 | 47,000 | 3,125 |
| 1991-02-21 | 643 | 654 | 643 | 645 | 61,000 | 3,225 |
| 1991-02-20 | 653 | 661 | 652 | 653 | 73,000 | 3,265 |
| 1991-02-19 | 670 | 699 | 660 | 672 | 154,000 | 3,360 |
| 1991-02-18 | 664 | 664 | 650 | 663 | 139,000 | 3,315 |
| 1991-02-15 | 640 | 640 | 625 | 635 | 81,000 | 3,175 |
| 1991-02-14 | 611 | 652 | 610 | 639 | 285,000 | 3,195 |
| 1991-02-13 | 615 | 615 | 600 | 600 | 82,000 | 3,000 |
| 1991-02-12 | 613 | 613 | 602 | 613 | 80,000 | 3,065 |
| 1991-02-08 | 570 | 595 | 560 | 594 | 61,000 | 2,970 |
| 1991-02-07 | 570 | 570 | 550 | 560 | 49,000 | 2,800 |
| 1991-02-06 | 560 | 565 | 540 | 550 | 73,000 | 2,750 |
| 1991-02-05 | 536 | 545 | 535 | 545 | 30,000 | 2,725 |
| 1991-02-04 | 545 | 545 | 530 | 530 | 16,000 | 2,650 |
| 1991-02-01 | 520 | 535 | 511 | 535 | 32,000 | 2,675 |
| 1991-01-31 | 520 | 540 | 520 | 530 | 100,000 | 2,650 |
| 1991-01-30 | 516 | 520 | 515 | 520 | 63,000 | 2,600 |
| 1991-01-29 | 520 | 520 | 515 | 515 | 37,000 | 2,575 |
| 1991-01-28 | 521 | 521 | 511 | 520 | 18,000 | 2,600 |
| 1991-01-25 | 524 | 525 | 521 | 524 | 17,000 | 2,620 |
| 1991-01-24 | 521 | 525 | 515 | 520 | 37,000 | 2,600 |
| 1991-01-23 | 530 | 530 | 520 | 520 | 26,000 | 2,600 |
| 1991-01-22 | 535 | 535 | 520 | 530 | 44,000 | 2,650 |
| 1991-01-21 | 541 | 548 | 535 | 535 | 18,000 | 2,675 |
| 1991-01-18 | 545 | 550 | 535 | 540 | 82,000 | 2,700 |
| 1991-01-17 | 510 | 515 | 510 | 515 | 25,000 | 2,575 |
| 1991-01-16 | 560 | 560 | 515 | 515 | 103,000 | 2,575 |
| 1991-01-14 | 565 | 565 | 560 | 565 | 29,000 | 2,825 |
| 1991-01-11 | 550 | 560 | 545 | 560 | 41,000 | 2,800 |
| 1991-01-10 | 560 | 565 | 542 | 565 | 13,000 | 2,825 |
| 1991-01-09 | 548 | 560 | 542 | 550 | 17,000 | 2,750 |
| 1991-01-08 | 548 | 550 | 548 | 548 | 35,000 | 2,740 |
| 1991-01-07 | 582 | 582 | 565 | 565 | 17,000 | 2,825 |
| 1991-01-04 | 582 | 583 | 582 | 582 | 10,000 | 2,910 |
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
