7990 グローブライド(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 560 | 565 | 552 | 560 | 56,000 | 2,800 |
| 1993-12-29 | 575 | 575 | 545 | 550 | 49,000 | 2,750 |
| 1993-12-28 | 555 | 575 | 555 | 565 | 38,000 | 2,825 |
| 1993-12-27 | 560 | 573 | 560 | 560 | 23,000 | 2,800 |
| 1993-12-24 | 587 | 588 | 577 | 580 | 16,000 | 2,900 |
| 1993-12-22 | 589 | 589 | 581 | 588 | 18,000 | 2,940 |
| 1993-12-21 | 593 | 593 | 578 | 578 | 14,000 | 2,890 |
| 1993-12-20 | 599 | 600 | 595 | 598 | 39,000 | 2,990 |
| 1993-12-17 | 604 | 604 | 597 | 599 | 76,000 | 2,995 |
| 1993-12-16 | 620 | 620 | 606 | 606 | 85,000 | 3,030 |
| 1993-12-15 | 604 | 611 | 604 | 611 | 50,000 | 3,055 |
| 1993-12-14 | 604 | 610 | 600 | 601 | 36,000 | 3,005 |
| 1993-12-13 | 601 | 603 | 600 | 600 | 9,000 | 3,000 |
| 1993-12-10 | 605 | 606 | 600 | 605 | 47,000 | 3,025 |
| 1993-12-09 | 580 | 606 | 576 | 606 | 47,000 | 3,030 |
| 1993-12-08 | 600 | 600 | 560 | 560 | 21,000 | 2,800 |
| 1993-12-07 | 590 | 600 | 580 | 600 | 61,000 | 3,000 |
| 1993-12-06 | 600 | 600 | 570 | 580 | 25,000 | 2,900 |
| 1993-12-03 | 625 | 629 | 600 | 605 | 88,000 | 3,025 |
| 1993-12-02 | 600 | 631 | 600 | 625 | 127,000 | 3,125 |
| 1993-12-01 | 571 | 610 | 568 | 610 | 35,000 | 3,050 |
| 1993-11-30 | 575 | 580 | 561 | 561 | 73,000 | 2,805 |
| 1993-11-29 | 561 | 561 | 521 | 560 | 144,000 | 2,800 |
| 1993-11-26 | 600 | 605 | 568 | 568 | 78,000 | 2,840 |
| 1993-11-25 | 606 | 610 | 600 | 600 | 94,000 | 3,000 |
| 1993-11-24 | 620 | 625 | 606 | 606 | 117,000 | 3,030 |
| 1993-11-22 | 650 | 651 | 630 | 630 | 68,000 | 3,150 |
| 1993-11-19 | 670 | 680 | 661 | 661 | 60,000 | 3,305 |
| 1993-11-18 | 669 | 675 | 669 | 670 | 98,000 | 3,350 |
| 1993-11-17 | 662 | 670 | 662 | 665 | 85,000 | 3,325 |
| 1993-11-16 | 660 | 670 | 660 | 662 | 129,000 | 3,310 |
| 1993-11-15 | 671 | 675 | 660 | 660 | 59,000 | 3,300 |
| 1993-11-12 | 651 | 680 | 651 | 664 | 135,000 | 3,320 |
| 1993-11-11 | 650 | 660 | 650 | 655 | 114,000 | 3,275 |
| 1993-11-10 | 657 | 664 | 640 | 648 | 165,000 | 3,240 |
| 1993-11-09 | 685 | 686 | 661 | 664 | 121,000 | 3,320 |
| 1993-11-08 | 700 | 710 | 686 | 686 | 37,000 | 3,430 |
| 1993-11-05 | 700 | 700 | 679 | 700 | 149,000 | 3,500 |
| 1993-11-04 | 721 | 722 | 710 | 710 | 66,000 | 3,550 |
| 1993-11-02 | 720 | 725 | 720 | 721 | 36,000 | 3,605 |
| 1993-11-01 | 726 | 726 | 720 | 720 | 18,000 | 3,600 |
| 1993-10-29 | 711 | 720 | 711 | 716 | 67,000 | 3,580 |
| 1993-10-28 | 725 | 725 | 711 | 711 | 112,000 | 3,555 |
| 1993-10-27 | 722 | 735 | 722 | 723 | 85,000 | 3,615 |
| 1993-10-26 | 740 | 743 | 739 | 740 | 63,000 | 3,700 |
| 1993-10-25 | 756 | 767 | 745 | 745 | 63,000 | 3,725 |
| 1993-10-22 | 751 | 764 | 742 | 764 | 70,000 | 3,820 |
| 1993-10-21 | 755 | 756 | 751 | 751 | 36,000 | 3,755 |
| 1993-10-20 | 752 | 765 | 751 | 765 | 65,000 | 3,825 |
| 1993-10-19 | 756 | 770 | 756 | 758 | 47,000 | 3,790 |
| 1993-10-18 | 765 | 769 | 756 | 756 | 65,000 | 3,780 |
| 1993-10-15 | 765 | 765 | 754 | 765 | 212,000 | 3,825 |
| 1993-10-14 | 784 | 784 | 761 | 767 | 153,000 | 3,835 |
| 1993-10-13 | 780 | 784 | 779 | 781 | 81,000 | 3,905 |
| 1993-10-12 | 789 | 797 | 788 | 788 | 76,000 | 3,940 |
| 1993-10-08 | 790 | 795 | 790 | 794 | 58,000 | 3,970 |
| 1993-10-07 | 799 | 799 | 794 | 795 | 64,000 | 3,975 |
| 1993-10-06 | 790 | 799 | 785 | 798 | 115,000 | 3,990 |
| 1993-10-05 | 783 | 795 | 783 | 790 | 72,000 | 3,950 |
| 1993-10-04 | 782 | 782 | 780 | 782 | 67,000 | 3,910 |
| 1993-10-01 | 766 | 783 | 766 | 783 | 206,000 | 3,915 |
| 1993-09-30 | 770 | 775 | 761 | 775 | 52,000 | 3,875 |
| 1993-09-29 | 772 | 772 | 752 | 770 | 63,000 | 3,850 |
| 1993-09-28 | 778 | 779 | 771 | 771 | 36,000 | 3,855 |
| 1993-09-27 | 772 | 775 | 771 | 771 | 17,000 | 3,855 |
| 1993-09-24 | 768 | 772 | 766 | 769 | 267,000 | 3,845 |
| 1993-09-22 | 780 | 785 | 770 | 770 | 327,000 | 3,850 |
| 1993-09-21 | 787 | 797 | 781 | 790 | 132,000 | 3,950 |
| 1993-09-20 | 780 | 780 | 774 | 780 | 46,000 | 3,900 |
| 1993-09-17 | 795 | 795 | 780 | 780 | 100,000 | 3,900 |
| 1993-09-16 | 798 | 798 | 780 | 790 | 143,000 | 3,950 |
| 1993-09-14 | 805 | 810 | 801 | 805 | 125,000 | 4,025 |
| 1993-09-13 | 810 | 810 | 800 | 800 | 28,000 | 4,000 |
| 1993-09-10 | 808 | 810 | 800 | 800 | 107,000 | 4,000 |
| 1993-09-09 | 810 | 810 | 800 | 800 | 38,000 | 4,000 |
| 1993-09-08 | 800 | 810 | 800 | 810 | 83,000 | 4,050 |
| 1993-09-07 | 810 | 810 | 806 | 810 | 32,000 | 4,050 |
| 1993-09-06 | 820 | 820 | 806 | 815 | 208,000 | 4,075 |
| 1993-09-03 | 810 | 819 | 810 | 812 | 48,000 | 4,060 |
| 1993-09-02 | 815 | 820 | 809 | 820 | 80,000 | 4,100 |
| 1993-09-01 | 819 | 819 | 811 | 812 | 73,000 | 4,060 |
| 1993-08-31 | 819 | 820 | 811 | 820 | 88,000 | 4,100 |
| 1993-08-30 | 815 | 820 | 810 | 819 | 68,000 | 4,095 |
| 1993-08-27 | 805 | 815 | 799 | 815 | 69,000 | 4,075 |
| 1993-08-26 | 801 | 809 | 799 | 799 | 11,000 | 3,995 |
| 1993-08-25 | 798 | 810 | 798 | 799 | 38,000 | 3,995 |
| 1993-08-24 | 791 | 800 | 791 | 795 | 85,000 | 3,975 |
| 1993-08-23 | 808 | 815 | 800 | 801 | 78,000 | 4,005 |
| 1993-08-20 | 818 | 823 | 816 | 817 | 216,000 | 4,085 |
| 1993-08-19 | 811 | 819 | 805 | 816 | 200,000 | 4,080 |
| 1993-08-18 | 814 | 814 | 805 | 812 | 57,000 | 4,060 |
| 1993-08-17 | 815 | 819 | 805 | 815 | 52,000 | 4,075 |
| 1993-08-16 | 810 | 815 | 794 | 815 | 106,000 | 4,075 |
| 1993-08-13 | 808 | 815 | 806 | 815 | 117,000 | 4,075 |
| 1993-08-12 | 812 | 814 | 805 | 808 | 118,000 | 4,040 |
| 1993-08-11 | 801 | 815 | 801 | 802 | 239,000 | 4,010 |
| 1993-08-10 | 790 | 810 | 790 | 801 | 365,000 | 4,005 |
| 1993-08-09 | 774 | 785 | 770 | 785 | 69,000 | 3,925 |
| 1993-08-06 | 770 | 770 | 760 | 760 | 74,000 | 3,800 |
| 1993-08-05 | 774 | 774 | 767 | 770 | 75,000 | 3,850 |
| 1993-08-04 | 762 | 770 | 762 | 766 | 36,000 | 3,830 |
| 1993-08-03 | 762 | 775 | 758 | 775 | 190,000 | 3,875 |
| 1993-08-02 | 775 | 775 | 762 | 762 | 56,000 | 3,810 |
| 1993-07-30 | 759 | 770 | 759 | 765 | 291,000 | 3,825 |
| 1993-07-29 | 765 | 765 | 751 | 755 | 445,000 | 3,775 |
| 1993-07-28 | 755 | 755 | 750 | 755 | 114,000 | 3,775 |
| 1993-07-27 | 755 | 755 | 750 | 750 | 24,000 | 3,750 |
| 1993-07-26 | 751 | 756 | 751 | 755 | 15,000 | 3,775 |
| 1993-07-23 | 750 | 755 | 750 | 755 | 29,000 | 3,775 |
| 1993-07-22 | 772 | 772 | 762 | 762 | 54,000 | 3,810 |
| 1993-07-21 | 770 | 771 | 770 | 771 | 10,000 | 3,855 |
| 1993-07-20 | 775 | 775 | 770 | 770 | 54,000 | 3,850 |
| 1993-07-19 | 778 | 778 | 775 | 775 | 69,000 | 3,875 |
| 1993-07-16 | 774 | 778 | 774 | 778 | 35,000 | 3,890 |
| 1993-07-15 | 779 | 779 | 773 | 775 | 57,000 | 3,875 |
| 1993-07-14 | 780 | 780 | 769 | 770 | 72,000 | 3,850 |
| 1993-07-13 | 761 | 770 | 761 | 770 | 20,000 | 3,850 |
| 1993-07-12 | 779 | 779 | 771 | 771 | 8,000 | 3,855 |
| 1993-07-09 | 753 | 770 | 753 | 760 | 40,000 | 3,800 |
| 1993-07-08 | 753 | 757 | 751 | 751 | 36,000 | 3,755 |
| 1993-07-07 | 748 | 758 | 748 | 758 | 32,000 | 3,790 |
| 1993-07-06 | 750 | 750 | 745 | 750 | 55,000 | 3,750 |
| 1993-07-05 | 751 | 751 | 750 | 750 | 6,000 | 3,750 |
| 1993-07-02 | 750 | 752 | 750 | 751 | 29,000 | 3,755 |
| 1993-07-01 | 749 | 750 | 748 | 750 | 18,000 | 3,750 |
| 1993-06-30 | 747 | 755 | 747 | 750 | 42,000 | 3,750 |
| 1993-06-29 | 769 | 775 | 757 | 757 | 32,000 | 3,785 |
| 1993-06-28 | 770 | 770 | 765 | 770 | 16,000 | 3,850 |
| 1993-06-25 | 770 | 779 | 770 | 770 | 59,000 | 3,850 |
| 1993-06-24 | 755 | 779 | 755 | 779 | 54,000 | 3,895 |
| 1993-06-23 | 740 | 760 | 740 | 760 | 52,000 | 3,800 |
| 1993-06-22 | 725 | 740 | 725 | 740 | 87,000 | 3,700 |
| 1993-06-21 | 749 | 750 | 724 | 727 | 61,000 | 3,635 |
| 1993-06-18 | 750 | 770 | 750 | 760 | 98,000 | 3,800 |
| 1993-06-17 | 748 | 749 | 736 | 745 | 89,000 | 3,725 |
| 1993-06-16 | 774 | 775 | 748 | 748 | 242,000 | 3,740 |
| 1993-06-15 | 780 | 785 | 775 | 775 | 172,000 | 3,875 |
| 1993-06-14 | 805 | 810 | 776 | 776 | 43,000 | 3,880 |
| 1993-06-11 | 811 | 811 | 801 | 805 | 50,000 | 4,025 |
| 1993-06-10 | 808 | 809 | 801 | 801 | 42,000 | 4,005 |
| 1993-06-08 | 817 | 819 | 809 | 809 | 146,000 | 4,045 |
| 1993-06-07 | 815 | 825 | 815 | 815 | 129,000 | 4,075 |
| 1993-06-04 | 824 | 825 | 814 | 814 | 138,000 | 4,070 |
| 1993-06-03 | 811 | 817 | 810 | 812 | 143,000 | 4,060 |
| 1993-06-02 | 816 | 817 | 810 | 811 | 186,000 | 4,055 |
| 1993-06-01 | 825 | 825 | 817 | 817 | 138,000 | 4,085 |
| 1993-05-31 | 816 | 829 | 815 | 825 | 117,000 | 4,125 |
| 1993-05-28 | 828 | 830 | 815 | 815 | 146,000 | 4,075 |
| 1993-05-27 | 820 | 820 | 813 | 819 | 222,000 | 4,095 |
| 1993-05-26 | 824 | 824 | 811 | 820 | 139,000 | 4,100 |
| 1993-05-25 | 830 | 832 | 823 | 824 | 268,000 | 4,120 |
| 1993-05-24 | 834 | 840 | 827 | 832 | 252,000 | 4,160 |
| 1993-05-21 | 820 | 827 | 816 | 820 | 85,000 | 4,100 |
| 1993-05-20 | 825 | 825 | 815 | 820 | 128,000 | 4,100 |
| 1993-05-19 | 818 | 827 | 812 | 827 | 123,000 | 4,135 |
| 1993-05-18 | 833 | 833 | 815 | 828 | 119,000 | 4,140 |
| 1993-05-17 | 833 | 837 | 827 | 833 | 150,000 | 4,165 |
| 1993-05-14 | 836 | 842 | 826 | 829 | 290,000 | 4,145 |
| 1993-05-13 | 839 | 845 | 831 | 836 | 698,000 | 4,180 |
| 1993-05-12 | 818 | 838 | 811 | 838 | 660,000 | 4,190 |
| 1993-05-11 | 815 | 818 | 806 | 810 | 187,000 | 4,050 |
| 1993-05-10 | 809 | 815 | 807 | 815 | 138,000 | 4,075 |
| 1993-05-07 | 815 | 817 | 801 | 809 | 103,000 | 4,045 |
| 1993-05-06 | 810 | 815 | 805 | 810 | 153,000 | 4,050 |
| 1993-04-30 | 791 | 800 | 785 | 800 | 157,000 | 4,000 |
| 1993-04-28 | 797 | 800 | 785 | 790 | 157,000 | 3,950 |
| 1993-04-27 | 784 | 795 | 777 | 777 | 198,000 | 3,885 |
| 1993-04-26 | 766 | 770 | 763 | 764 | 65,000 | 3,820 |
| 1993-04-23 | 763 | 769 | 761 | 764 | 118,000 | 3,820 |
| 1993-04-22 | 794 | 794 | 765 | 765 | 87,000 | 3,825 |
| 1993-04-21 | 799 | 800 | 781 | 795 | 152,000 | 3,975 |
| 1993-04-20 | 795 | 804 | 789 | 789 | 229,000 | 3,945 |
| 1993-04-19 | 807 | 807 | 795 | 800 | 100,000 | 4,000 |
| 1993-04-16 | 830 | 830 | 806 | 810 | 558,000 | 4,050 |
| 1993-04-15 | 798 | 830 | 791 | 830 | 723,000 | 4,150 |
| 1993-04-14 | 803 | 803 | 790 | 798 | 754,000 | 3,990 |
| 1993-04-13 | 771 | 800 | 770 | 793 | 588,000 | 3,965 |
| 1993-04-12 | 772 | 772 | 756 | 765 | 200,000 | 3,825 |
| 1993-04-09 | 740 | 781 | 740 | 773 | 627,000 | 3,865 |
| 1993-04-08 | 743 | 745 | 740 | 741 | 99,000 | 3,705 |
| 1993-04-07 | 741 | 745 | 738 | 740 | 104,000 | 3,700 |
| 1993-04-06 | 739 | 743 | 737 | 741 | 80,000 | 3,705 |
| 1993-04-05 | 753 | 757 | 737 | 737 | 177,000 | 3,685 |
| 1993-04-02 | 732 | 745 | 732 | 743 | 239,000 | 3,715 |
| 1993-04-01 | 747 | 750 | 738 | 742 | 92,000 | 3,710 |
| 1993-03-31 | 760 | 760 | 747 | 747 | 177,000 | 3,735 |
| 1993-03-30 | 749 | 768 | 742 | 755 | 329,000 | 3,775 |
| 1993-03-29 | 739 | 749 | 733 | 745 | 210,000 | 3,725 |
| 1993-03-26 | 739 | 739 | 725 | 733 | 159,000 | 3,665 |
| 1993-03-25 | 740 | 741 | 727 | 737 | 114,000 | 3,685 |
| 1993-03-24 | 745 | 745 | 739 | 740 | 141,000 | 3,700 |
| 1993-03-23 | 747 | 747 | 740 | 745 | 227,000 | 3,725 |
| 1993-03-22 | 750 | 754 | 743 | 743 | 170,000 | 3,715 |
| 1993-03-19 | 750 | 758 | 740 | 740 | 376,000 | 3,700 |
| 1993-03-18 | 745 | 753 | 740 | 740 | 546,000 | 3,700 |
| 1993-03-17 | 735 | 743 | 732 | 740 | 214,000 | 3,700 |
| 1993-03-16 | 732 | 735 | 728 | 729 | 135,000 | 3,645 |
| 1993-03-15 | 745 | 747 | 733 | 737 | 184,000 | 3,685 |
| 1993-03-12 | 733 | 746 | 730 | 743 | 643,000 | 3,715 |
| 1993-03-11 | 730 | 735 | 730 | 733 | 433,000 | 3,665 |
| 1993-03-10 | 713 | 735 | 713 | 730 | 799,000 | 3,650 |
| 1993-03-09 | 712 | 715 | 710 | 711 | 455,000 | 3,555 |
| 1993-03-08 | 696 | 709 | 696 | 709 | 181,000 | 3,545 |
| 1993-03-05 | 709 | 709 | 699 | 706 | 78,000 | 3,530 |
| 1993-03-04 | 711 | 712 | 704 | 707 | 131,000 | 3,535 |
| 1993-03-03 | 710 | 713 | 705 | 712 | 359,000 | 3,560 |
| 1993-03-02 | 696 | 706 | 696 | 705 | 386,000 | 3,525 |
| 1993-03-01 | 696 | 700 | 696 | 696 | 53,000 | 3,480 |
| 1993-02-26 | 699 | 702 | 691 | 702 | 84,000 | 3,510 |
| 1993-02-25 | 697 | 698 | 686 | 697 | 63,000 | 3,485 |
| 1993-02-24 | 700 | 703 | 687 | 687 | 119,000 | 3,435 |
| 1993-02-23 | 692 | 698 | 690 | 698 | 67,000 | 3,490 |
| 1993-02-22 | 699 | 700 | 691 | 692 | 58,000 | 3,460 |
| 1993-02-19 | 700 | 700 | 687 | 695 | 71,000 | 3,475 |
| 1993-02-18 | 706 | 710 | 700 | 700 | 239,000 | 3,500 |
| 1993-02-17 | 695 | 709 | 695 | 707 | 243,000 | 3,535 |
| 1993-02-16 | 692 | 700 | 686 | 700 | 43,000 | 3,500 |
| 1993-02-15 | 693 | 693 | 685 | 692 | 52,000 | 3,460 |
| 1993-02-12 | 703 | 703 | 695 | 695 | 59,000 | 3,475 |
| 1993-02-10 | 690 | 707 | 689 | 706 | 517,000 | 3,530 |
| 1993-02-09 | 685 | 693 | 685 | 692 | 336,000 | 3,460 |
| 1993-02-08 | 686 | 687 | 685 | 685 | 61,000 | 3,425 |
| 1993-02-05 | 680 | 681 | 675 | 680 | 30,000 | 3,400 |
| 1993-02-04 | 690 | 690 | 686 | 690 | 96,000 | 3,450 |
| 1993-02-03 | 690 | 694 | 676 | 690 | 47,000 | 3,450 |
| 1993-02-02 | 680 | 694 | 680 | 694 | 94,000 | 3,470 |
| 1993-02-01 | 689 | 689 | 670 | 675 | 21,000 | 3,375 |
| 1993-01-29 | 673 | 692 | 673 | 690 | 62,000 | 3,450 |
| 1993-01-28 | 653 | 669 | 653 | 669 | 63,000 | 3,345 |
| 1993-01-27 | 650 | 655 | 650 | 652 | 110,000 | 3,260 |
| 1993-01-26 | 650 | 650 | 641 | 650 | 39,000 | 3,250 |
| 1993-01-25 | 659 | 659 | 641 | 641 | 47,000 | 3,205 |
| 1993-01-22 | 670 | 670 | 659 | 659 | 24,000 | 3,295 |
| 1993-01-21 | 665 | 674 | 664 | 673 | 21,000 | 3,365 |
| 1993-01-20 | 658 | 670 | 658 | 669 | 51,000 | 3,345 |
| 1993-01-19 | 655 | 658 | 655 | 658 | 71,000 | 3,290 |
| 1993-01-18 | 655 | 660 | 655 | 658 | 38,000 | 3,290 |
| 1993-01-14 | 665 | 666 | 665 | 665 | 122,000 | 3,325 |
| 1993-01-13 | 670 | 670 | 666 | 666 | 55,000 | 3,330 |
| 1993-01-12 | 670 | 670 | 670 | 670 | 19,000 | 3,350 |
| 1993-01-11 | 674 | 675 | 670 | 670 | 41,000 | 3,350 |
| 1993-01-08 | 663 | 689 | 663 | 680 | 63,000 | 3,400 |
| 1993-01-07 | 665 | 670 | 665 | 667 | 34,000 | 3,335 |
| 1993-01-06 | 670 | 672 | 662 | 663 | 49,000 | 3,315 |
| 1993-01-05 | 685 | 685 | 680 | 680 | 20,000 | 3,400 |
| 1993-01-04 | 680 | 685 | 680 | 685 | 6,000 | 3,425 |
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
