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