7990 グローブライド(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 686 | 692 | 686 | 690 | 67,000 | 3,450 |
| 1992-12-29 | 686 | 694 | 685 | 692 | 24,000 | 3,460 |
| 1992-12-28 | 690 | 695 | 685 | 685 | 19,000 | 3,425 |
| 1992-12-25 | 695 | 700 | 694 | 700 | 80,000 | 3,500 |
| 1992-12-24 | 698 | 700 | 693 | 693 | 33,000 | 3,465 |
| 1992-12-22 | 703 | 707 | 698 | 702 | 85,000 | 3,510 |
| 1992-12-21 | 698 | 708 | 698 | 703 | 98,000 | 3,515 |
| 1992-12-18 | 694 | 700 | 687 | 695 | 1,156,000 | 3,475 |
| 1992-12-17 | 686 | 695 | 685 | 695 | 62,000 | 3,475 |
| 1992-12-16 | 692 | 697 | 686 | 686 | 1,046,000 | 3,430 |
| 1992-12-15 | 695 | 695 | 686 | 691 | 78,000 | 3,455 |
| 1992-12-14 | 700 | 704 | 690 | 701 | 94,000 | 3,505 |
| 1992-12-11 | 714 | 715 | 695 | 700 | 219,000 | 3,500 |
| 1992-12-10 | 712 | 715 | 706 | 715 | 166,000 | 3,575 |
| 1992-12-09 | 700 | 714 | 700 | 708 | 363,000 | 3,540 |
| 1992-12-08 | 695 | 700 | 694 | 699 | 163,000 | 3,495 |
| 1992-12-07 | 688 | 700 | 685 | 695 | 72,000 | 3,475 |
| 1992-12-04 | 695 | 701 | 691 | 698 | 314,000 | 3,490 |
| 1992-12-03 | 691 | 700 | 691 | 695 | 177,000 | 3,475 |
| 1992-12-02 | 700 | 701 | 690 | 690 | 265,000 | 3,450 |
| 1992-12-01 | 710 | 713 | 692 | 700 | 454,000 | 3,500 |
| 1992-11-30 | 691 | 710 | 690 | 709 | 424,000 | 3,545 |
| 1992-11-27 | 679 | 690 | 679 | 689 | 246,000 | 3,445 |
| 1992-11-26 | 680 | 680 | 671 | 679 | 119,000 | 3,395 |
| 1992-11-25 | 675 | 677 | 673 | 675 | 107,000 | 3,375 |
| 1992-11-24 | 674 | 684 | 674 | 674 | 197,000 | 3,370 |
| 1992-11-20 | 661 | 675 | 644 | 674 | 111,000 | 3,370 |
| 1992-11-19 | 668 | 670 | 660 | 661 | 81,000 | 3,305 |
| 1992-11-18 | 622 | 659 | 622 | 659 | 90,000 | 3,295 |
| 1992-11-17 | 626 | 630 | 620 | 622 | 49,000 | 3,110 |
| 1992-11-16 | 625 | 625 | 620 | 625 | 15,000 | 3,125 |
| 1992-11-13 | 630 | 640 | 621 | 640 | 48,000 | 3,200 |
| 1992-11-12 | 619 | 620 | 612 | 620 | 148,000 | 3,100 |
| 1992-11-11 | 611 | 620 | 610 | 612 | 115,000 | 3,060 |
| 1992-11-10 | 610 | 613 | 604 | 610 | 63,000 | 3,050 |
| 1992-11-09 | 641 | 641 | 610 | 614 | 68,000 | 3,070 |
| 1992-11-06 | 640 | 650 | 637 | 642 | 98,000 | 3,210 |
| 1992-11-05 | 645 | 650 | 640 | 642 | 66,000 | 3,210 |
| 1992-11-04 | 645 | 650 | 640 | 642 | 51,000 | 3,210 |
| 1992-11-02 | 648 | 648 | 630 | 644 | 72,000 | 3,220 |
| 1992-10-30 | 655 | 655 | 648 | 648 | 76,000 | 3,240 |
| 1992-10-29 | 660 | 670 | 649 | 650 | 331,000 | 3,250 |
| 1992-10-28 | 671 | 678 | 667 | 668 | 85,000 | 3,340 |
| 1992-10-27 | 665 | 673 | 665 | 666 | 200,000 | 3,330 |
| 1992-10-26 | 655 | 665 | 655 | 656 | 44,000 | 3,280 |
| 1992-10-23 | 660 | 670 | 656 | 665 | 112,000 | 3,325 |
| 1992-10-22 | 670 | 670 | 662 | 664 | 40,000 | 3,320 |
| 1992-10-21 | 670 | 675 | 660 | 670 | 35,000 | 3,350 |
| 1992-10-20 | 674 | 675 | 670 | 670 | 103,000 | 3,350 |
| 1992-10-19 | 690 | 690 | 662 | 673 | 188,000 | 3,365 |
| 1992-10-16 | 700 | 700 | 682 | 682 | 78,000 | 3,410 |
| 1992-10-15 | 686 | 698 | 685 | 690 | 141,000 | 3,450 |
| 1992-10-14 | 703 | 705 | 686 | 686 | 210,000 | 3,430 |
| 1992-10-13 | 666 | 701 | 666 | 694 | 380,000 | 3,470 |
| 1992-10-12 | 654 | 671 | 654 | 666 | 100,000 | 3,330 |
| 1992-10-09 | 671 | 674 | 664 | 664 | 92,000 | 3,320 |
| 1992-10-08 | 680 | 680 | 666 | 670 | 54,000 | 3,350 |
| 1992-10-07 | 660 | 673 | 660 | 661 | 108,000 | 3,305 |
| 1992-10-06 | 650 | 658 | 642 | 650 | 173,000 | 3,250 |
| 1992-10-05 | 661 | 667 | 650 | 660 | 163,000 | 3,300 |
| 1992-10-02 | 670 | 670 | 662 | 667 | 127,000 | 3,335 |
| 1992-10-01 | 680 | 681 | 660 | 670 | 163,000 | 3,350 |
| 1992-09-30 | 675 | 683 | 675 | 681 | 73,000 | 3,405 |
| 1992-09-29 | 705 | 705 | 680 | 683 | 205,000 | 3,415 |
| 1992-09-28 | 710 | 710 | 700 | 705 | 176,000 | 3,525 |
| 1992-09-25 | 710 | 721 | 702 | 716 | 378,000 | 3,580 |
| 1992-09-24 | 710 | 715 | 700 | 710 | 299,000 | 3,550 |
| 1992-09-22 | 725 | 725 | 710 | 710 | 563,000 | 3,550 |
| 1992-09-21 | 703 | 727 | 703 | 725 | 1,985,000 | 3,625 |
| 1992-09-18 | 693 | 717 | 689 | 699 | 1,740,000 | 3,495 |
| 1992-09-17 | 665 | 689 | 657 | 689 | 353,000 | 3,445 |
| 1992-09-16 | 685 | 685 | 665 | 665 | 115,000 | 3,325 |
| 1992-09-14 | 662 | 680 | 660 | 678 | 315,000 | 3,390 |
| 1992-09-11 | 672 | 685 | 668 | 671 | 365,000 | 3,355 |
| 1992-09-10 | 686 | 690 | 668 | 668 | 605,000 | 3,340 |
| 1992-09-09 | 685 | 711 | 668 | 676 | 2,185,000 | 3,380 |
| 1992-09-08 | 635 | 711 | 635 | 685 | 2,501,000 | 3,425 |
| 1992-09-07 | 600 | 630 | 600 | 625 | 270,000 | 3,125 |
| 1992-09-04 | 600 | 608 | 590 | 596 | 191,000 | 2,980 |
| 1992-09-03 | 560 | 600 | 560 | 600 | 79,000 | 3,000 |
| 1992-09-02 | 580 | 582 | 562 | 569 | 66,000 | 2,845 |
| 1992-09-01 | 594 | 610 | 590 | 590 | 95,000 | 2,950 |
| 1992-08-31 | 610 | 615 | 587 | 592 | 87,000 | 2,960 |
| 1992-08-28 | 571 | 615 | 571 | 610 | 208,000 | 3,050 |
| 1992-08-27 | 556 | 600 | 556 | 580 | 170,000 | 2,900 |
| 1992-08-26 | 550 | 560 | 546 | 547 | 113,000 | 2,735 |
| 1992-08-25 | 535 | 560 | 535 | 560 | 103,000 | 2,800 |
| 1992-08-24 | 560 | 570 | 535 | 550 | 204,000 | 2,750 |
| 1992-08-21 | 485 | 539 | 485 | 539 | 279,000 | 2,695 |
| 1992-08-20 | 445 | 489 | 443 | 485 | 136,000 | 2,425 |
| 1992-08-19 | 445 | 447 | 430 | 440 | 136,000 | 2,200 |
| 1992-08-18 | 470 | 470 | 440 | 440 | 48,000 | 2,200 |
| 1992-08-17 | 449 | 465 | 448 | 465 | 106,000 | 2,325 |
| 1992-08-14 | 435 | 450 | 425 | 449 | 150,000 | 2,245 |
| 1992-08-13 | 421 | 442 | 418 | 440 | 212,000 | 2,200 |
| 1992-08-12 | 450 | 450 | 420 | 421 | 115,000 | 2,105 |
| 1992-08-11 | 461 | 476 | 460 | 460 | 134,000 | 2,300 |
| 1992-08-10 | 490 | 490 | 460 | 465 | 205,000 | 2,325 |
| 1992-08-07 | 537 | 537 | 490 | 490 | 71,000 | 2,450 |
| 1992-08-06 | 551 | 555 | 540 | 540 | 106,000 | 2,700 |
| 1992-08-05 | 562 | 562 | 550 | 551 | 73,000 | 2,755 |
| 1992-08-04 | 566 | 566 | 560 | 560 | 13,000 | 2,800 |
| 1992-08-03 | 570 | 570 | 566 | 570 | 18,000 | 2,850 |
| 1992-07-31 | 570 | 587 | 570 | 580 | 74,000 | 2,900 |
| 1992-07-30 | 561 | 570 | 561 | 568 | 54,000 | 2,840 |
| 1992-07-29 | 570 | 570 | 555 | 556 | 155,000 | 2,780 |
| 1992-07-28 | 550 | 569 | 550 | 566 | 44,000 | 2,830 |
| 1992-07-27 | 580 | 585 | 555 | 555 | 51,000 | 2,775 |
| 1992-07-24 | 560 | 570 | 560 | 565 | 35,000 | 2,825 |
| 1992-07-23 | 550 | 585 | 550 | 585 | 45,000 | 2,925 |
| 1992-07-22 | 580 | 580 | 561 | 562 | 44,000 | 2,810 |
| 1992-07-21 | 562 | 589 | 562 | 580 | 79,000 | 2,900 |
| 1992-07-20 | 615 | 615 | 571 | 571 | 150,000 | 2,855 |
| 1992-07-17 | 620 | 620 | 615 | 615 | 28,000 | 3,075 |
| 1992-07-16 | 625 | 630 | 622 | 623 | 64,000 | 3,115 |
| 1992-07-15 | 622 | 633 | 622 | 623 | 41,000 | 3,115 |
| 1992-07-14 | 634 | 634 | 621 | 621 | 106,000 | 3,105 |
| 1992-07-13 | 625 | 640 | 625 | 635 | 82,000 | 3,175 |
| 1992-07-10 | 625 | 633 | 620 | 628 | 87,000 | 3,140 |
| 1992-07-09 | 624 | 630 | 620 | 620 | 81,000 | 3,100 |
| 1992-07-08 | 625 | 635 | 615 | 618 | 88,000 | 3,090 |
| 1992-07-07 | 635 | 640 | 626 | 627 | 73,000 | 3,135 |
| 1992-07-06 | 645 | 655 | 645 | 645 | 82,000 | 3,225 |
| 1992-07-03 | 639 | 677 | 630 | 655 | 359,000 | 3,275 |
| 1992-07-02 | 601 | 629 | 601 | 629 | 68,000 | 3,145 |
| 1992-07-01 | 590 | 600 | 581 | 600 | 60,000 | 3,000 |
| 1992-06-30 | 590 | 600 | 590 | 600 | 41,000 | 3,000 |
| 1992-06-29 | 583 | 598 | 580 | 598 | 88,000 | 2,990 |
| 1992-06-26 | 606 | 611 | 600 | 600 | 92,000 | 3,000 |
| 1992-06-25 | 591 | 610 | 591 | 610 | 90,000 | 3,050 |
| 1992-06-24 | 592 | 620 | 592 | 601 | 116,000 | 3,005 |
| 1992-06-23 | 588 | 599 | 587 | 591 | 82,000 | 2,955 |
| 1992-06-22 | 600 | 605 | 600 | 600 | 120,000 | 3,000 |
| 1992-06-19 | 585 | 603 | 585 | 600 | 112,000 | 3,000 |
| 1992-06-18 | 595 | 605 | 593 | 593 | 243,000 | 2,965 |
| 1992-06-17 | 622 | 622 | 600 | 612 | 245,000 | 3,060 |
| 1992-06-16 | 630 | 645 | 630 | 638 | 114,000 | 3,190 |
| 1992-06-15 | 646 | 652 | 645 | 650 | 260,000 | 3,250 |
| 1992-06-12 | 662 | 670 | 655 | 666 | 276,000 | 3,330 |
| 1992-06-11 | 661 | 670 | 661 | 661 | 109,000 | 3,305 |
| 1992-06-10 | 680 | 685 | 671 | 671 | 182,000 | 3,355 |
| 1992-06-09 | 676 | 682 | 670 | 680 | 238,000 | 3,400 |
| 1992-06-08 | 678 | 680 | 660 | 670 | 173,000 | 3,350 |
| 1992-06-05 | 676 | 690 | 672 | 672 | 490,000 | 3,360 |
| 1992-06-04 | 669 | 676 | 665 | 672 | 396,000 | 3,360 |
| 1992-06-03 | 662 | 662 | 655 | 660 | 335,000 | 3,300 |
| 1992-06-02 | 654 | 667 | 654 | 656 | 214,000 | 3,280 |
| 1992-06-01 | 670 | 675 | 651 | 652 | 173,000 | 3,260 |
| 1992-05-29 | 669 | 687 | 669 | 677 | 1,128,000 | 3,385 |
| 1992-05-28 | 629 | 665 | 629 | 661 | 588,000 | 3,305 |
| 1992-05-27 | 654 | 654 | 626 | 639 | 185,000 | 3,195 |
| 1992-05-26 | 615 | 655 | 615 | 645 | 526,000 | 3,225 |
| 1992-05-25 | 620 | 635 | 615 | 625 | 243,000 | 3,125 |
| 1992-05-22 | 615 | 620 | 605 | 620 | 108,000 | 3,100 |
| 1992-05-21 | 620 | 620 | 615 | 615 | 125,000 | 3,075 |
| 1992-05-20 | 620 | 624 | 610 | 617 | 82,000 | 3,085 |
| 1992-05-19 | 591 | 605 | 585 | 605 | 86,000 | 3,025 |
| 1992-05-18 | 590 | 594 | 571 | 571 | 69,000 | 2,855 |
| 1992-05-15 | 590 | 590 | 580 | 583 | 93,000 | 2,915 |
| 1992-05-14 | 585 | 604 | 585 | 596 | 84,000 | 2,980 |
| 1992-05-13 | 585 | 601 | 570 | 580 | 79,000 | 2,900 |
| 1992-05-12 | 598 | 608 | 595 | 599 | 103,000 | 2,995 |
| 1992-05-11 | 575 | 608 | 575 | 608 | 149,000 | 3,040 |
| 1992-05-08 | 572 | 580 | 572 | 576 | 110,000 | 2,880 |
| 1992-05-07 | 550 | 570 | 550 | 552 | 80,000 | 2,760 |
| 1992-05-06 | 544 | 549 | 534 | 545 | 51,000 | 2,725 |
| 1992-05-01 | 536 | 545 | 530 | 534 | 78,000 | 2,670 |
| 1992-04-30 | 539 | 540 | 526 | 526 | 136,000 | 2,630 |
| 1992-04-28 | 525 | 548 | 520 | 526 | 285,000 | 2,630 |
| 1992-04-27 | 510 | 525 | 506 | 525 | 129,000 | 2,625 |
| 1992-04-24 | 511 | 520 | 505 | 510 | 82,000 | 2,550 |
| 1992-04-23 | 501 | 510 | 501 | 507 | 60,000 | 2,535 |
| 1992-04-22 | 504 | 505 | 500 | 505 | 18,000 | 2,525 |
| 1992-04-21 | 520 | 526 | 512 | 512 | 31,000 | 2,560 |
| 1992-04-20 | 540 | 541 | 530 | 530 | 21,000 | 2,650 |
| 1992-04-17 | 560 | 560 | 541 | 545 | 92,000 | 2,725 |
| 1992-04-16 | 560 | 560 | 550 | 550 | 62,000 | 2,750 |
| 1992-04-15 | 532 | 537 | 530 | 530 | 44,000 | 2,650 |
| 1992-04-14 | 495 | 502 | 495 | 502 | 49,000 | 2,510 |
| 1992-04-13 | 502 | 505 | 485 | 485 | 75,000 | 2,425 |
| 1992-04-10 | 475 | 502 | 475 | 502 | 146,000 | 2,510 |
| 1992-04-09 | 467 | 477 | 467 | 470 | 129,000 | 2,350 |
| 1992-04-08 | 491 | 491 | 487 | 487 | 42,000 | 2,435 |
| 1992-04-07 | 530 | 530 | 506 | 506 | 71,000 | 2,530 |
| 1992-04-06 | 521 | 530 | 520 | 522 | 25,000 | 2,610 |
| 1992-04-03 | 512 | 515 | 505 | 510 | 116,000 | 2,550 |
| 1992-04-02 | 548 | 554 | 495 | 510 | 85,000 | 2,550 |
| 1992-04-01 | 579 | 580 | 550 | 555 | 60,000 | 2,775 |
| 1992-03-31 | 586 | 590 | 585 | 587 | 40,000 | 2,935 |
| 1992-03-30 | 601 | 601 | 580 | 580 | 36,000 | 2,900 |
| 1992-03-27 | 601 | 610 | 601 | 610 | 18,000 | 3,050 |
| 1992-03-26 | 612 | 625 | 607 | 625 | 11,000 | 3,125 |
| 1992-03-25 | 610 | 620 | 600 | 602 | 81,000 | 3,010 |
| 1992-03-24 | 610 | 610 | 600 | 610 | 29,000 | 3,050 |
| 1992-03-23 | 630 | 630 | 621 | 621 | 16,000 | 3,105 |
| 1992-03-19 | 605 | 615 | 605 | 610 | 83,000 | 3,050 |
| 1992-03-18 | 603 | 608 | 603 | 603 | 58,000 | 3,015 |
| 1992-03-17 | 624 | 624 | 600 | 603 | 26,000 | 3,015 |
| 1992-03-16 | 610 | 625 | 610 | 625 | 39,000 | 3,125 |
| 1992-03-13 | 610 | 619 | 609 | 610 | 46,000 | 3,050 |
| 1992-03-12 | 605 | 622 | 605 | 620 | 24,000 | 3,100 |
| 1992-03-11 | 611 | 621 | 611 | 615 | 22,000 | 3,075 |
| 1992-03-10 | 630 | 630 | 605 | 611 | 16,000 | 3,055 |
| 1992-03-09 | 640 | 645 | 640 | 640 | 40,000 | 3,200 |
| 1992-03-06 | 640 | 650 | 640 | 645 | 36,000 | 3,225 |
| 1992-03-05 | 640 | 650 | 640 | 640 | 41,000 | 3,200 |
| 1992-03-04 | 636 | 650 | 636 | 650 | 25,000 | 3,250 |
| 1992-03-03 | 650 | 655 | 635 | 635 | 62,000 | 3,175 |
| 1992-03-02 | 640 | 650 | 635 | 650 | 33,000 | 3,250 |
| 1992-02-28 | 636 | 650 | 635 | 645 | 37,000 | 3,225 |
| 1992-02-27 | 635 | 635 | 631 | 633 | 16,000 | 3,165 |
| 1992-02-26 | 631 | 635 | 628 | 630 | 20,000 | 3,150 |
| 1992-02-25 | 622 | 625 | 620 | 625 | 32,000 | 3,125 |
| 1992-02-24 | 620 | 621 | 620 | 620 | 14,000 | 3,100 |
| 1992-02-21 | 611 | 611 | 601 | 610 | 44,000 | 3,050 |
| 1992-02-20 | 599 | 599 | 591 | 591 | 4,000 | 2,955 |
| 1992-02-19 | 600 | 601 | 600 | 600 | 11,000 | 3,000 |
| 1992-02-18 | 600 | 609 | 600 | 601 | 17,000 | 3,005 |
| 1992-02-17 | 601 | 601 | 598 | 598 | 15,000 | 2,990 |
| 1992-02-14 | 615 | 615 | 600 | 601 | 26,000 | 3,005 |
| 1992-02-13 | 612 | 612 | 612 | 612 | 3,000 | 3,060 |
| 1992-02-12 | 625 | 626 | 625 | 625 | 6,000 | 3,125 |
| 1992-02-10 | 650 | 650 | 641 | 641 | 39,000 | 3,205 |
| 1992-02-07 | 660 | 660 | 650 | 650 | 28,000 | 3,250 |
| 1992-02-06 | 654 | 660 | 653 | 660 | 28,000 | 3,300 |
| 1992-02-05 | 640 | 658 | 640 | 653 | 78,000 | 3,265 |
| 1992-02-04 | 631 | 640 | 630 | 640 | 50,000 | 3,200 |
| 1992-02-03 | 630 | 645 | 630 | 630 | 72,000 | 3,150 |
| 1992-01-31 | 610 | 631 | 610 | 630 | 65,000 | 3,150 |
| 1992-01-30 | 579 | 600 | 577 | 600 | 81,000 | 3,000 |
| 1992-01-29 | 581 | 585 | 579 | 580 | 60,000 | 2,900 |
| 1992-01-28 | 585 | 586 | 576 | 580 | 62,000 | 2,900 |
| 1992-01-27 | 595 | 596 | 586 | 586 | 24,000 | 2,930 |
| 1992-01-24 | 609 | 609 | 591 | 605 | 22,000 | 3,025 |
| 1992-01-23 | 615 | 620 | 602 | 615 | 67,000 | 3,075 |
| 1992-01-22 | 600 | 620 | 600 | 606 | 103,000 | 3,030 |
| 1992-01-21 | 600 | 610 | 600 | 610 | 68,000 | 3,050 |
| 1992-01-20 | 619 | 620 | 606 | 606 | 71,000 | 3,030 |
| 1992-01-17 | 610 | 635 | 610 | 620 | 94,000 | 3,100 |
| 1992-01-16 | 619 | 640 | 619 | 640 | 105,000 | 3,200 |
| 1992-01-14 | 627 | 640 | 617 | 639 | 71,000 | 3,195 |
| 1992-01-13 | 641 | 641 | 610 | 636 | 52,000 | 3,180 |
| 1992-01-10 | 650 | 651 | 642 | 642 | 26,000 | 3,210 |
| 1992-01-09 | 669 | 669 | 668 | 668 | 7,000 | 3,340 |
| 1992-01-08 | 670 | 676 | 670 | 670 | 47,000 | 3,350 |
| 1992-01-07 | 682 | 690 | 676 | 676 | 17,000 | 3,380 |
| 1992-01-06 | 660 | 682 | 660 | 682 | 12,000 | 3,410 |
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
