7990 グローブライド(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 620 | 620 | 611 | 611 | 38,000 | 3,055 |
| 1994-12-29 | 611 | 620 | 611 | 620 | 44,000 | 3,100 |
| 1994-12-28 | 600 | 620 | 600 | 620 | 172,000 | 3,100 |
| 1994-12-27 | 595 | 600 | 592 | 598 | 44,000 | 2,990 |
| 1994-12-26 | 587 | 595 | 587 | 595 | 63,000 | 2,975 |
| 1994-12-22 | 584 | 590 | 581 | 590 | 111,000 | 2,950 |
| 1994-12-21 | 583 | 585 | 576 | 578 | 47,000 | 2,890 |
| 1994-12-20 | 584 | 585 | 576 | 584 | 32,000 | 2,920 |
| 1994-12-19 | 580 | 585 | 580 | 585 | 16,000 | 2,925 |
| 1994-12-16 | 585 | 585 | 580 | 580 | 74,000 | 2,900 |
| 1994-12-15 | 580 | 585 | 580 | 580 | 52,000 | 2,900 |
| 1994-12-14 | 583 | 583 | 575 | 580 | 45,000 | 2,900 |
| 1994-12-13 | 580 | 590 | 580 | 590 | 145,000 | 2,950 |
| 1994-12-12 | 593 | 594 | 583 | 583 | 30,000 | 2,915 |
| 1994-12-09 | 585 | 595 | 582 | 590 | 201,000 | 2,950 |
| 1994-12-08 | 586 | 595 | 586 | 590 | 132,000 | 2,950 |
| 1994-12-07 | 600 | 600 | 586 | 586 | 52,000 | 2,930 |
| 1994-12-06 | 584 | 590 | 582 | 590 | 102,000 | 2,950 |
| 1994-12-05 | 581 | 589 | 581 | 582 | 30,000 | 2,910 |
| 1994-12-02 | 600 | 600 | 580 | 580 | 42,000 | 2,900 |
| 1994-12-01 | 590 | 600 | 580 | 600 | 35,000 | 3,000 |
| 1994-11-30 | 590 | 600 | 585 | 600 | 34,000 | 3,000 |
| 1994-11-29 | 570 | 580 | 569 | 580 | 38,000 | 2,900 |
| 1994-11-28 | 570 | 570 | 570 | 570 | 15,000 | 2,850 |
| 1994-11-25 | 577 | 586 | 576 | 580 | 36,000 | 2,900 |
| 1994-11-24 | 576 | 576 | 575 | 576 | 50,000 | 2,880 |
| 1994-11-22 | 586 | 590 | 586 | 588 | 49,000 | 2,940 |
| 1994-11-21 | 595 | 598 | 587 | 598 | 56,000 | 2,990 |
| 1994-11-18 | 592 | 592 | 581 | 585 | 20,000 | 2,925 |
| 1994-11-17 | 583 | 592 | 583 | 592 | 33,000 | 2,960 |
| 1994-11-16 | 591 | 591 | 575 | 591 | 51,000 | 2,955 |
| 1994-11-15 | 599 | 599 | 590 | 591 | 12,000 | 2,955 |
| 1994-11-14 | 581 | 585 | 580 | 581 | 39,000 | 2,905 |
| 1994-11-11 | 580 | 590 | 580 | 581 | 67,000 | 2,905 |
| 1994-11-10 | 595 | 595 | 587 | 590 | 121,000 | 2,950 |
| 1994-11-09 | 596 | 600 | 593 | 594 | 21,000 | 2,970 |
| 1994-11-08 | 595 | 600 | 595 | 595 | 62,000 | 2,975 |
| 1994-11-07 | 599 | 600 | 597 | 597 | 21,000 | 2,985 |
| 1994-11-04 | 597 | 600 | 597 | 600 | 58,000 | 3,000 |
| 1994-11-02 | 599 | 602 | 598 | 601 | 37,000 | 3,005 |
| 1994-11-01 | 601 | 609 | 601 | 604 | 15,000 | 3,020 |
| 1994-10-31 | 595 | 600 | 595 | 600 | 37,000 | 3,000 |
| 1994-10-28 | 601 | 601 | 599 | 599 | 19,000 | 2,995 |
| 1994-10-27 | 600 | 603 | 598 | 603 | 42,000 | 3,015 |
| 1994-10-26 | 601 | 605 | 601 | 601 | 22,000 | 3,005 |
| 1994-10-25 | 602 | 605 | 601 | 602 | 29,000 | 3,010 |
| 1994-10-24 | 610 | 610 | 605 | 605 | 25,000 | 3,025 |
| 1994-10-21 | 608 | 608 | 602 | 603 | 83,000 | 3,015 |
| 1994-10-20 | 611 | 611 | 609 | 609 | 45,000 | 3,045 |
| 1994-10-19 | 620 | 620 | 611 | 611 | 14,000 | 3,055 |
| 1994-10-18 | 614 | 620 | 611 | 620 | 42,000 | 3,100 |
| 1994-10-17 | 615 | 620 | 613 | 614 | 35,000 | 3,070 |
| 1994-10-14 | 611 | 615 | 610 | 612 | 156,000 | 3,060 |
| 1994-10-13 | 620 | 620 | 611 | 617 | 50,000 | 3,085 |
| 1994-10-12 | 612 | 620 | 610 | 620 | 85,000 | 3,100 |
| 1994-10-11 | 611 | 613 | 610 | 611 | 75,000 | 3,055 |
| 1994-10-07 | 610 | 610 | 609 | 610 | 19,000 | 3,050 |
| 1994-10-06 | 610 | 615 | 608 | 609 | 23,000 | 3,045 |
| 1994-10-05 | 610 | 611 | 608 | 608 | 47,000 | 3,040 |
| 1994-10-04 | 620 | 620 | 610 | 610 | 23,000 | 3,050 |
| 1994-10-03 | 605 | 610 | 605 | 610 | 19,000 | 3,050 |
| 1994-09-30 | 617 | 620 | 615 | 620 | 49,000 | 3,100 |
| 1994-09-29 | 616 | 619 | 615 | 615 | 22,000 | 3,075 |
| 1994-09-28 | 616 | 616 | 615 | 615 | 21,000 | 3,075 |
| 1994-09-27 | 625 | 625 | 615 | 615 | 38,000 | 3,075 |
| 1994-09-26 | 626 | 628 | 626 | 628 | 35,000 | 3,140 |
| 1994-09-22 | 632 | 632 | 623 | 632 | 70,000 | 3,160 |
| 1994-09-21 | 632 | 632 | 630 | 632 | 40,000 | 3,160 |
| 1994-09-20 | 621 | 630 | 621 | 630 | 27,000 | 3,150 |
| 1994-09-19 | 616 | 621 | 615 | 621 | 26,000 | 3,105 |
| 1994-09-16 | 612 | 619 | 612 | 616 | 67,000 | 3,080 |
| 1994-09-14 | 633 | 633 | 612 | 612 | 27,000 | 3,060 |
| 1994-09-13 | 630 | 635 | 630 | 635 | 25,000 | 3,175 |
| 1994-09-12 | 636 | 640 | 635 | 635 | 32,000 | 3,175 |
| 1994-09-09 | 645 | 645 | 635 | 635 | 15,000 | 3,175 |
| 1994-09-08 | 631 | 642 | 630 | 641 | 40,000 | 3,205 |
| 1994-09-07 | 640 | 640 | 631 | 631 | 78,000 | 3,155 |
| 1994-09-06 | 641 | 650 | 640 | 640 | 48,000 | 3,200 |
| 1994-09-05 | 655 | 655 | 641 | 641 | 31,000 | 3,205 |
| 1994-09-02 | 660 | 661 | 656 | 656 | 40,000 | 3,280 |
| 1994-09-01 | 658 | 658 | 656 | 656 | 23,000 | 3,280 |
| 1994-08-31 | 670 | 670 | 660 | 660 | 18,000 | 3,300 |
| 1994-08-30 | 660 | 660 | 660 | 660 | 17,000 | 3,300 |
| 1994-08-29 | 658 | 690 | 658 | 690 | 25,000 | 3,450 |
| 1994-08-26 | 656 | 658 | 656 | 656 | 14,000 | 3,280 |
| 1994-08-25 | 661 | 661 | 656 | 656 | 21,000 | 3,280 |
| 1994-08-24 | 662 | 662 | 654 | 660 | 21,000 | 3,300 |
| 1994-08-23 | 670 | 670 | 661 | 661 | 68,000 | 3,305 |
| 1994-08-22 | 680 | 680 | 670 | 670 | 10,000 | 3,350 |
| 1994-08-19 | 680 | 680 | 675 | 678 | 50,000 | 3,390 |
| 1994-08-18 | 677 | 678 | 677 | 677 | 9,000 | 3,385 |
| 1994-08-17 | 677 | 680 | 677 | 679 | 12,000 | 3,395 |
| 1994-08-16 | 675 | 676 | 675 | 676 | 3,000 | 3,380 |
| 1994-08-15 | 680 | 688 | 680 | 688 | 6,000 | 3,440 |
| 1994-08-12 | 680 | 688 | 680 | 687 | 17,000 | 3,435 |
| 1994-08-11 | 686 | 690 | 680 | 680 | 26,000 | 3,400 |
| 1994-08-10 | 678 | 683 | 670 | 680 | 30,000 | 3,400 |
| 1994-08-09 | 690 | 690 | 675 | 680 | 49,000 | 3,400 |
| 1994-08-08 | 688 | 688 | 680 | 680 | 8,000 | 3,400 |
| 1994-08-05 | 680 | 690 | 680 | 690 | 27,000 | 3,450 |
| 1994-08-04 | 679 | 690 | 679 | 690 | 15,000 | 3,450 |
| 1994-08-03 | 675 | 690 | 675 | 690 | 26,000 | 3,450 |
| 1994-08-02 | 687 | 687 | 672 | 672 | 18,000 | 3,360 |
| 1994-08-01 | 690 | 690 | 670 | 670 | 25,000 | 3,350 |
| 1994-07-29 | 692 | 692 | 672 | 680 | 43,000 | 3,400 |
| 1994-07-28 | 690 | 690 | 672 | 672 | 20,000 | 3,360 |
| 1994-07-27 | 686 | 686 | 666 | 680 | 39,000 | 3,400 |
| 1994-07-26 | 682 | 694 | 682 | 690 | 12,000 | 3,450 |
| 1994-07-25 | 672 | 695 | 672 | 695 | 108,000 | 3,475 |
| 1994-07-22 | 675 | 692 | 675 | 690 | 50,000 | 3,450 |
| 1994-07-21 | 680 | 685 | 680 | 680 | 51,000 | 3,400 |
| 1994-07-20 | 685 | 685 | 683 | 685 | 39,000 | 3,425 |
| 1994-07-19 | 695 | 695 | 685 | 685 | 32,000 | 3,425 |
| 1994-07-18 | 702 | 702 | 690 | 690 | 26,000 | 3,450 |
| 1994-07-15 | 710 | 710 | 700 | 702 | 100,000 | 3,510 |
| 1994-07-14 | 702 | 710 | 702 | 710 | 16,000 | 3,550 |
| 1994-07-13 | 695 | 700 | 695 | 700 | 67,000 | 3,500 |
| 1994-07-12 | 695 | 699 | 680 | 690 | 107,000 | 3,450 |
| 1994-07-11 | 705 | 710 | 704 | 705 | 92,000 | 3,525 |
| 1994-07-08 | 720 | 723 | 712 | 720 | 161,000 | 3,600 |
| 1994-07-07 | 713 | 721 | 709 | 715 | 439,000 | 3,575 |
| 1994-07-06 | 700 | 719 | 696 | 709 | 431,000 | 3,545 |
| 1994-07-05 | 688 | 704 | 678 | 691 | 128,000 | 3,455 |
| 1994-07-04 | 690 | 690 | 686 | 688 | 50,000 | 3,440 |
| 1994-07-01 | 689 | 690 | 675 | 688 | 45,000 | 3,440 |
| 1994-06-30 | 690 | 690 | 680 | 688 | 26,000 | 3,440 |
| 1994-06-29 | 692 | 693 | 680 | 693 | 65,000 | 3,465 |
| 1994-06-28 | 686 | 691 | 676 | 691 | 40,000 | 3,455 |
| 1994-06-27 | 687 | 687 | 670 | 676 | 66,000 | 3,380 |
| 1994-06-24 | 690 | 696 | 689 | 693 | 121,000 | 3,465 |
| 1994-06-23 | 699 | 699 | 682 | 691 | 36,000 | 3,455 |
| 1994-06-22 | 669 | 680 | 662 | 671 | 92,000 | 3,355 |
| 1994-06-21 | 687 | 687 | 678 | 679 | 82,000 | 3,395 |
| 1994-06-20 | 713 | 713 | 685 | 687 | 113,000 | 3,435 |
| 1994-06-17 | 705 | 713 | 705 | 706 | 164,000 | 3,530 |
| 1994-06-16 | 707 | 710 | 705 | 705 | 74,000 | 3,525 |
| 1994-06-15 | 713 | 714 | 705 | 706 | 249,000 | 3,530 |
| 1994-06-14 | 705 | 714 | 705 | 714 | 311,000 | 3,570 |
| 1994-06-13 | 708 | 711 | 690 | 701 | 185,000 | 3,505 |
| 1994-06-10 | 686 | 719 | 686 | 702 | 801,000 | 3,510 |
| 1994-06-09 | 680 | 688 | 680 | 686 | 120,000 | 3,430 |
| 1994-06-08 | 670 | 681 | 665 | 680 | 106,000 | 3,400 |
| 1994-06-07 | 669 | 670 | 661 | 665 | 56,000 | 3,325 |
| 1994-06-06 | 673 | 673 | 663 | 669 | 82,000 | 3,345 |
| 1994-06-03 | 662 | 675 | 662 | 669 | 39,000 | 3,345 |
| 1994-06-02 | 670 | 679 | 670 | 670 | 66,000 | 3,350 |
| 1994-06-01 | 670 | 671 | 655 | 670 | 46,000 | 3,350 |
| 1994-05-31 | 679 | 679 | 670 | 672 | 72,000 | 3,360 |
| 1994-05-30 | 674 | 678 | 665 | 672 | 94,000 | 3,360 |
| 1994-05-27 | 655 | 665 | 655 | 665 | 78,000 | 3,325 |
| 1994-05-26 | 663 | 663 | 652 | 652 | 16,000 | 3,260 |
| 1994-05-25 | 662 | 669 | 662 | 665 | 29,000 | 3,325 |
| 1994-05-24 | 657 | 662 | 657 | 662 | 74,000 | 3,310 |
| 1994-05-23 | 651 | 657 | 651 | 657 | 28,000 | 3,285 |
| 1994-05-20 | 661 | 661 | 657 | 657 | 54,000 | 3,285 |
| 1994-05-19 | 665 | 665 | 651 | 651 | 34,000 | 3,255 |
| 1994-05-18 | 664 | 669 | 655 | 669 | 40,000 | 3,345 |
| 1994-05-17 | 655 | 665 | 653 | 660 | 82,000 | 3,300 |
| 1994-05-16 | 660 | 660 | 656 | 656 | 8,000 | 3,280 |
| 1994-05-13 | 655 | 660 | 655 | 656 | 11,000 | 3,280 |
| 1994-05-12 | 648 | 658 | 648 | 655 | 30,000 | 3,275 |
| 1994-05-11 | 640 | 655 | 640 | 650 | 37,000 | 3,250 |
| 1994-05-10 | 650 | 650 | 645 | 650 | 48,000 | 3,250 |
| 1994-05-09 | 656 | 660 | 650 | 660 | 8,000 | 3,300 |
| 1994-05-06 | 665 | 665 | 646 | 656 | 16,000 | 3,280 |
| 1994-05-02 | 645 | 651 | 645 | 651 | 12,000 | 3,255 |
| 1994-04-28 | 669 | 669 | 643 | 651 | 50,000 | 3,255 |
| 1994-04-27 | 659 | 669 | 659 | 669 | 47,000 | 3,345 |
| 1994-04-26 | 666 | 666 | 659 | 659 | 37,000 | 3,295 |
| 1994-04-25 | 665 | 665 | 662 | 665 | 11,000 | 3,325 |
| 1994-04-22 | 669 | 669 | 665 | 665 | 31,000 | 3,325 |
| 1994-04-21 | 670 | 670 | 659 | 659 | 60,000 | 3,295 |
| 1994-04-20 | 675 | 675 | 665 | 670 | 135,000 | 3,350 |
| 1994-04-19 | 680 | 684 | 665 | 665 | 72,000 | 3,325 |
| 1994-04-18 | 689 | 689 | 680 | 680 | 56,000 | 3,400 |
| 1994-04-15 | 692 | 695 | 675 | 681 | 569,000 | 3,405 |
| 1994-04-14 | 669 | 697 | 665 | 689 | 626,000 | 3,445 |
| 1994-04-13 | 655 | 665 | 655 | 661 | 132,000 | 3,305 |
| 1994-04-12 | 651 | 657 | 644 | 655 | 62,000 | 3,275 |
| 1994-04-11 | 631 | 650 | 631 | 645 | 53,000 | 3,225 |
| 1994-04-08 | 640 | 647 | 640 | 640 | 72,000 | 3,200 |
| 1994-04-07 | 631 | 644 | 631 | 640 | 161,000 | 3,200 |
| 1994-04-06 | 630 | 645 | 630 | 631 | 55,000 | 3,155 |
| 1994-04-05 | 621 | 631 | 621 | 630 | 29,000 | 3,150 |
| 1994-04-04 | 625 | 625 | 620 | 620 | 35,000 | 3,100 |
| 1994-04-01 | 635 | 643 | 635 | 635 | 34,000 | 3,175 |
| 1994-03-31 | 649 | 649 | 640 | 640 | 35,000 | 3,200 |
| 1994-03-30 | 642 | 650 | 633 | 641 | 54,000 | 3,205 |
| 1994-03-29 | 645 | 663 | 640 | 662 | 72,000 | 3,310 |
| 1994-03-28 | 640 | 645 | 633 | 645 | 5,000 | 3,225 |
| 1994-03-25 | 638 | 654 | 638 | 643 | 65,000 | 3,215 |
| 1994-03-24 | 657 | 657 | 650 | 655 | 31,000 | 3,275 |
| 1994-03-23 | 651 | 660 | 641 | 647 | 57,000 | 3,235 |
| 1994-03-22 | 660 | 665 | 651 | 651 | 42,000 | 3,255 |
| 1994-03-18 | 669 | 670 | 652 | 661 | 111,000 | 3,305 |
| 1994-03-17 | 665 | 672 | 660 | 670 | 363,000 | 3,350 |
| 1994-03-16 | 645 | 678 | 645 | 656 | 425,000 | 3,280 |
| 1994-03-15 | 649 | 649 | 640 | 640 | 659,000 | 3,200 |
| 1994-03-14 | 645 | 649 | 640 | 645 | 112,000 | 3,225 |
| 1994-03-11 | 645 | 648 | 631 | 647 | 146,000 | 3,235 |
| 1994-03-10 | 630 | 640 | 630 | 639 | 42,000 | 3,195 |
| 1994-03-09 | 630 | 634 | 626 | 630 | 45,000 | 3,150 |
| 1994-03-08 | 630 | 630 | 626 | 630 | 33,000 | 3,150 |
| 1994-03-07 | 636 | 637 | 628 | 630 | 65,000 | 3,150 |
| 1994-03-04 | 631 | 635 | 610 | 635 | 330,000 | 3,175 |
| 1994-03-03 | 625 | 630 | 625 | 627 | 15,000 | 3,135 |
| 1994-03-02 | 635 | 636 | 630 | 630 | 27,000 | 3,150 |
| 1994-03-01 | 625 | 630 | 624 | 630 | 84,000 | 3,150 |
| 1994-02-28 | 630 | 630 | 624 | 624 | 47,000 | 3,120 |
| 1994-02-25 | 620 | 630 | 620 | 620 | 187,000 | 3,100 |
| 1994-02-24 | 613 | 630 | 613 | 630 | 37,000 | 3,150 |
| 1994-02-23 | 630 | 630 | 615 | 616 | 25,000 | 3,080 |
| 1994-02-22 | 615 | 620 | 610 | 620 | 78,000 | 3,100 |
| 1994-02-21 | 615 | 620 | 615 | 615 | 40,000 | 3,075 |
| 1994-02-18 | 619 | 620 | 613 | 613 | 44,000 | 3,065 |
| 1994-02-17 | 611 | 613 | 610 | 612 | 40,000 | 3,060 |
| 1994-02-16 | 607 | 620 | 606 | 610 | 35,000 | 3,050 |
| 1994-02-15 | 610 | 615 | 605 | 606 | 49,000 | 3,030 |
| 1994-02-14 | 635 | 635 | 625 | 630 | 61,000 | 3,150 |
| 1994-02-10 | 639 | 645 | 626 | 635 | 58,000 | 3,175 |
| 1994-02-09 | 664 | 664 | 640 | 649 | 46,000 | 3,245 |
| 1994-02-08 | 662 | 666 | 648 | 660 | 70,000 | 3,300 |
| 1994-02-07 | 650 | 665 | 647 | 652 | 63,000 | 3,260 |
| 1994-02-04 | 635 | 681 | 635 | 670 | 398,000 | 3,350 |
| 1994-02-03 | 644 | 644 | 624 | 624 | 78,000 | 3,120 |
| 1994-02-02 | 635 | 645 | 624 | 640 | 90,000 | 3,200 |
| 1994-02-01 | 646 | 654 | 638 | 645 | 137,000 | 3,225 |
| 1994-01-31 | 640 | 649 | 630 | 638 | 159,000 | 3,190 |
| 1994-01-28 | 590 | 600 | 580 | 580 | 70,000 | 2,900 |
| 1994-01-27 | 603 | 603 | 590 | 590 | 52,000 | 2,950 |
| 1994-01-26 | 599 | 599 | 595 | 597 | 36,000 | 2,985 |
| 1994-01-25 | 590 | 590 | 585 | 585 | 23,000 | 2,925 |
| 1994-01-24 | 580 | 590 | 573 | 580 | 65,000 | 2,900 |
| 1994-01-21 | 620 | 620 | 605 | 610 | 145,000 | 3,050 |
| 1994-01-20 | 618 | 625 | 617 | 617 | 142,000 | 3,085 |
| 1994-01-19 | 608 | 619 | 606 | 619 | 89,000 | 3,095 |
| 1994-01-18 | 617 | 620 | 610 | 610 | 88,000 | 3,050 |
| 1994-01-17 | 622 | 622 | 611 | 617 | 12,000 | 3,085 |
| 1994-01-14 | 610 | 622 | 605 | 622 | 62,000 | 3,110 |
| 1994-01-13 | 626 | 630 | 621 | 622 | 110,000 | 3,110 |
| 1994-01-12 | 625 | 632 | 615 | 625 | 92,000 | 3,125 |
| 1994-01-11 | 608 | 625 | 608 | 625 | 315,000 | 3,125 |
| 1994-01-10 | 589 | 620 | 589 | 608 | 128,000 | 3,040 |
| 1994-01-07 | 576 | 590 | 576 | 578 | 22,000 | 2,890 |
| 1994-01-06 | 578 | 601 | 578 | 586 | 72,000 | 2,930 |
| 1994-01-05 | 585 | 585 | 570 | 575 | 67,000 | 2,875 |
| 1994-01-04 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
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
