7990 グローブライド(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 520 | 525 | 518 | 525 | 147,000 | 2,625 |
| 1995-12-28 | 502 | 515 | 502 | 515 | 423,000 | 2,575 |
| 1995-12-27 | 518 | 518 | 515 | 518 | 32,000 | 2,590 |
| 1995-12-26 | 508 | 509 | 505 | 508 | 83,000 | 2,540 |
| 1995-12-25 | 506 | 509 | 506 | 507 | 19,000 | 2,535 |
| 1995-12-22 | 518 | 518 | 503 | 503 | 92,000 | 2,515 |
| 1995-12-21 | 513 | 516 | 510 | 511 | 47,000 | 2,555 |
| 1995-12-20 | 511 | 520 | 504 | 511 | 163,000 | 2,555 |
| 1995-12-19 | 500 | 515 | 500 | 501 | 66,000 | 2,505 |
| 1995-12-18 | 530 | 530 | 518 | 518 | 58,000 | 2,590 |
| 1995-12-15 | 533 | 533 | 520 | 526 | 74,000 | 2,630 |
| 1995-12-14 | 524 | 529 | 515 | 527 | 134,000 | 2,635 |
| 1995-12-13 | 529 | 540 | 516 | 524 | 380,000 | 2,620 |
| 1995-12-12 | 516 | 530 | 515 | 528 | 166,000 | 2,640 |
| 1995-12-11 | 525 | 525 | 503 | 510 | 75,000 | 2,550 |
| 1995-12-08 | 523 | 530 | 523 | 523 | 159,000 | 2,615 |
| 1995-12-07 | 518 | 534 | 518 | 530 | 461,000 | 2,650 |
| 1995-12-06 | 502 | 515 | 502 | 515 | 116,000 | 2,575 |
| 1995-12-05 | 506 | 510 | 500 | 508 | 72,000 | 2,540 |
| 1995-12-04 | 500 | 516 | 500 | 502 | 219,000 | 2,510 |
| 1995-12-01 | 501 | 503 | 490 | 490 | 58,000 | 2,450 |
| 1995-11-30 | 494 | 508 | 489 | 500 | 215,000 | 2,500 |
| 1995-11-29 | 477 | 484 | 477 | 484 | 106,000 | 2,420 |
| 1995-11-28 | 488 | 488 | 475 | 482 | 49,000 | 2,410 |
| 1995-11-27 | 490 | 491 | 481 | 488 | 32,000 | 2,440 |
| 1995-11-24 | 493 | 493 | 482 | 490 | 8,000 | 2,450 |
| 1995-11-22 | 493 | 494 | 489 | 494 | 29,000 | 2,470 |
| 1995-11-21 | 497 | 497 | 493 | 494 | 36,000 | 2,470 |
| 1995-11-20 | 492 | 497 | 492 | 497 | 85,000 | 2,485 |
| 1995-11-17 | 491 | 492 | 486 | 492 | 42,000 | 2,460 |
| 1995-11-16 | 482 | 492 | 482 | 492 | 64,000 | 2,460 |
| 1995-11-15 | 481 | 482 | 476 | 482 | 27,000 | 2,410 |
| 1995-11-14 | 481 | 485 | 481 | 481 | 54,000 | 2,405 |
| 1995-11-13 | 475 | 480 | 475 | 475 | 21,000 | 2,375 |
| 1995-11-10 | 465 | 468 | 465 | 465 | 35,000 | 2,325 |
| 1995-11-09 | 472 | 475 | 470 | 473 | 19,000 | 2,365 |
| 1995-11-08 | 468 | 472 | 465 | 472 | 30,000 | 2,360 |
| 1995-11-07 | 468 | 476 | 468 | 470 | 21,000 | 2,350 |
| 1995-11-06 | 473 | 479 | 473 | 478 | 43,000 | 2,390 |
| 1995-11-02 | 473 | 478 | 467 | 478 | 62,000 | 2,390 |
| 1995-11-01 | 473 | 473 | 470 | 473 | 20,000 | 2,365 |
| 1995-10-31 | 468 | 473 | 468 | 473 | 39,000 | 2,365 |
| 1995-10-30 | 472 | 472 | 468 | 468 | 29,000 | 2,340 |
| 1995-10-27 | 471 | 472 | 471 | 471 | 17,000 | 2,355 |
| 1995-10-26 | 485 | 485 | 480 | 480 | 19,000 | 2,400 |
| 1995-10-25 | 490 | 494 | 483 | 485 | 93,000 | 2,425 |
| 1995-10-24 | 506 | 509 | 486 | 490 | 231,000 | 2,450 |
| 1995-10-23 | 495 | 504 | 495 | 504 | 132,000 | 2,520 |
| 1995-10-20 | 487 | 498 | 482 | 495 | 132,000 | 2,475 |
| 1995-10-19 | 485 | 495 | 482 | 482 | 62,000 | 2,410 |
| 1995-10-18 | 475 | 480 | 473 | 480 | 38,000 | 2,400 |
| 1995-10-17 | 480 | 480 | 473 | 473 | 80,000 | 2,365 |
| 1995-10-16 | 479 | 480 | 475 | 480 | 12,000 | 2,400 |
| 1995-10-13 | 475 | 480 | 475 | 480 | 106,000 | 2,400 |
| 1995-10-12 | 469 | 478 | 467 | 478 | 70,000 | 2,390 |
| 1995-10-11 | 480 | 483 | 467 | 467 | 29,000 | 2,335 |
| 1995-10-09 | 478 | 483 | 478 | 480 | 31,000 | 2,400 |
| 1995-10-06 | 475 | 480 | 471 | 476 | 31,000 | 2,380 |
| 1995-10-05 | 484 | 484 | 475 | 480 | 24,000 | 2,400 |
| 1995-10-04 | 475 | 485 | 475 | 485 | 56,000 | 2,425 |
| 1995-10-03 | 486 | 486 | 480 | 485 | 100,000 | 2,425 |
| 1995-10-02 | 492 | 497 | 485 | 485 | 79,000 | 2,425 |
| 1995-09-29 | 490 | 495 | 488 | 492 | 56,000 | 2,460 |
| 1995-09-28 | 497 | 497 | 489 | 489 | 69,000 | 2,445 |
| 1995-09-27 | 491 | 495 | 485 | 495 | 142,000 | 2,475 |
| 1995-09-26 | 491 | 492 | 489 | 491 | 75,000 | 2,455 |
| 1995-09-25 | 495 | 495 | 486 | 494 | 36,000 | 2,470 |
| 1995-09-22 | 489 | 491 | 486 | 486 | 97,000 | 2,430 |
| 1995-09-21 | 494 | 499 | 490 | 492 | 54,000 | 2,460 |
| 1995-09-20 | 495 | 507 | 494 | 494 | 176,000 | 2,470 |
| 1995-09-19 | 481 | 495 | 481 | 494 | 29,000 | 2,470 |
| 1995-09-18 | 495 | 495 | 481 | 485 | 105,000 | 2,425 |
| 1995-09-14 | 485 | 490 | 478 | 490 | 184,000 | 2,450 |
| 1995-09-13 | 490 | 490 | 485 | 489 | 66,000 | 2,445 |
| 1995-09-12 | 500 | 500 | 485 | 485 | 75,000 | 2,425 |
| 1995-09-11 | 490 | 506 | 490 | 500 | 69,000 | 2,500 |
| 1995-09-08 | 486 | 500 | 486 | 500 | 133,000 | 2,500 |
| 1995-09-07 | 494 | 499 | 487 | 487 | 46,000 | 2,435 |
| 1995-09-06 | 490 | 495 | 485 | 494 | 85,000 | 2,470 |
| 1995-09-05 | 482 | 499 | 481 | 490 | 56,000 | 2,450 |
| 1995-09-04 | 510 | 510 | 490 | 490 | 136,000 | 2,450 |
| 1995-09-01 | 520 | 520 | 501 | 510 | 175,000 | 2,550 |
| 1995-08-31 | 513 | 534 | 500 | 515 | 611,000 | 2,575 |
| 1995-08-30 | 484 | 514 | 482 | 514 | 325,000 | 2,570 |
| 1995-08-29 | 470 | 480 | 470 | 480 | 110,000 | 2,400 |
| 1995-08-28 | 467 | 474 | 464 | 474 | 72,000 | 2,370 |
| 1995-08-25 | 480 | 480 | 464 | 464 | 28,000 | 2,320 |
| 1995-08-24 | 469 | 482 | 467 | 475 | 24,000 | 2,375 |
| 1995-08-23 | 482 | 482 | 467 | 468 | 118,000 | 2,340 |
| 1995-08-22 | 471 | 486 | 471 | 480 | 188,000 | 2,400 |
| 1995-08-21 | 480 | 483 | 470 | 470 | 109,000 | 2,350 |
| 1995-08-18 | 481 | 485 | 478 | 480 | 62,000 | 2,400 |
| 1995-08-17 | 481 | 489 | 475 | 480 | 133,000 | 2,400 |
| 1995-08-16 | 484 | 491 | 479 | 480 | 137,000 | 2,400 |
| 1995-08-15 | 473 | 480 | 470 | 479 | 55,000 | 2,395 |
| 1995-08-14 | 468 | 475 | 468 | 470 | 105,000 | 2,350 |
| 1995-08-11 | 440 | 470 | 435 | 470 | 163,000 | 2,350 |
| 1995-08-10 | 430 | 440 | 430 | 440 | 57,000 | 2,200 |
| 1995-08-09 | 441 | 443 | 425 | 425 | 76,000 | 2,125 |
| 1995-08-08 | 446 | 449 | 440 | 440 | 56,000 | 2,200 |
| 1995-08-07 | 451 | 451 | 446 | 449 | 65,000 | 2,245 |
| 1995-08-04 | 455 | 455 | 446 | 446 | 28,000 | 2,230 |
| 1995-08-03 | 446 | 455 | 446 | 455 | 102,000 | 2,275 |
| 1995-08-02 | 436 | 445 | 435 | 443 | 129,000 | 2,215 |
| 1995-08-01 | 460 | 460 | 436 | 436 | 73,000 | 2,180 |
| 1995-07-31 | 455 | 464 | 455 | 463 | 27,000 | 2,315 |
| 1995-07-28 | 460 | 460 | 446 | 447 | 62,000 | 2,235 |
| 1995-07-27 | 459 | 460 | 451 | 460 | 64,000 | 2,300 |
| 1995-07-26 | 453 | 453 | 447 | 448 | 48,000 | 2,240 |
| 1995-07-25 | 457 | 463 | 453 | 453 | 69,000 | 2,265 |
| 1995-07-24 | 461 | 465 | 456 | 456 | 71,000 | 2,280 |
| 1995-07-21 | 470 | 480 | 470 | 470 | 77,000 | 2,350 |
| 1995-07-20 | 471 | 475 | 460 | 465 | 76,000 | 2,325 |
| 1995-07-19 | 500 | 500 | 470 | 476 | 66,000 | 2,380 |
| 1995-07-18 | 493 | 502 | 489 | 500 | 134,000 | 2,500 |
| 1995-07-17 | 508 | 516 | 490 | 493 | 166,000 | 2,465 |
| 1995-07-14 | 534 | 534 | 506 | 508 | 244,000 | 2,540 |
| 1995-07-13 | 507 | 545 | 485 | 530 | 1,192,000 | 2,650 |
| 1995-07-12 | 511 | 532 | 503 | 510 | 1,679,000 | 2,550 |
| 1995-07-11 | 418 | 499 | 418 | 499 | 1,209,000 | 2,495 |
| 1995-07-10 | 425 | 435 | 419 | 419 | 182,000 | 2,095 |
| 1995-07-07 | 399 | 420 | 399 | 418 | 210,000 | 2,090 |
| 1995-07-06 | 390 | 395 | 385 | 395 | 99,000 | 1,975 |
| 1995-07-05 | 380 | 394 | 380 | 390 | 37,000 | 1,950 |
| 1995-07-04 | 379 | 383 | 375 | 383 | 29,000 | 1,915 |
| 1995-07-03 | 374 | 374 | 368 | 374 | 63,000 | 1,870 |
| 1995-06-30 | 378 | 378 | 371 | 374 | 52,000 | 1,870 |
| 1995-06-29 | 372 | 378 | 371 | 374 | 72,000 | 1,870 |
| 1995-06-28 | 375 | 375 | 370 | 371 | 39,000 | 1,855 |
| 1995-06-27 | 378 | 380 | 375 | 375 | 713,000 | 1,875 |
| 1995-06-26 | 395 | 396 | 386 | 386 | 88,000 | 1,930 |
| 1995-06-23 | 385 | 394 | 381 | 394 | 46,000 | 1,970 |
| 1995-06-22 | 386 | 388 | 383 | 388 | 44,000 | 1,940 |
| 1995-06-21 | 378 | 391 | 377 | 391 | 153,000 | 1,955 |
| 1995-06-20 | 380 | 385 | 375 | 378 | 305,000 | 1,890 |
| 1995-06-19 | 370 | 375 | 368 | 375 | 89,000 | 1,875 |
| 1995-06-16 | 374 | 376 | 366 | 371 | 57,000 | 1,855 |
| 1995-06-15 | 375 | 377 | 369 | 369 | 72,000 | 1,845 |
| 1995-06-14 | 379 | 380 | 377 | 377 | 41,000 | 1,885 |
| 1995-06-13 | 390 | 393 | 380 | 380 | 75,000 | 1,900 |
| 1995-06-12 | 404 | 404 | 390 | 391 | 31,000 | 1,955 |
| 1995-06-09 | 429 | 429 | 402 | 402 | 151,000 | 2,010 |
| 1995-06-08 | 429 | 429 | 429 | 429 | 33,000 | 2,145 |
| 1995-06-07 | 430 | 430 | 430 | 430 | 10,000 | 2,150 |
| 1995-06-06 | 433 | 433 | 425 | 425 | 33,000 | 2,125 |
| 1995-06-05 | 440 | 440 | 425 | 432 | 36,000 | 2,160 |
| 1995-06-02 | 435 | 449 | 435 | 445 | 86,000 | 2,225 |
| 1995-06-01 | 436 | 444 | 436 | 436 | 22,000 | 2,180 |
| 1995-05-31 | 446 | 450 | 436 | 436 | 30,000 | 2,180 |
| 1995-05-30 | 436 | 440 | 436 | 437 | 17,000 | 2,185 |
| 1995-05-29 | 436 | 440 | 436 | 437 | 53,000 | 2,185 |
| 1995-05-26 | 426 | 438 | 422 | 438 | 35,000 | 2,190 |
| 1995-05-25 | 440 | 440 | 425 | 431 | 177,000 | 2,155 |
| 1995-05-24 | 447 | 447 | 440 | 445 | 13,000 | 2,225 |
| 1995-05-23 | 446 | 450 | 446 | 450 | 33,000 | 2,250 |
| 1995-05-22 | 455 | 455 | 450 | 450 | 46,000 | 2,250 |
| 1995-05-19 | 460 | 460 | 455 | 455 | 19,000 | 2,275 |
| 1995-05-18 | 465 | 465 | 460 | 465 | 34,000 | 2,325 |
| 1995-05-17 | 461 | 462 | 460 | 460 | 50,000 | 2,300 |
| 1995-05-16 | 461 | 462 | 461 | 461 | 47,000 | 2,305 |
| 1995-05-15 | 460 | 461 | 456 | 461 | 70,000 | 2,305 |
| 1995-05-12 | 460 | 460 | 455 | 455 | 18,000 | 2,275 |
| 1995-05-11 | 473 | 473 | 463 | 463 | 11,000 | 2,315 |
| 1995-05-10 | 474 | 475 | 474 | 474 | 18,000 | 2,370 |
| 1995-05-09 | 480 | 480 | 475 | 475 | 17,000 | 2,375 |
| 1995-05-08 | 488 | 488 | 474 | 479 | 64,000 | 2,395 |
| 1995-05-02 | 471 | 487 | 471 | 487 | 47,000 | 2,435 |
| 1995-05-01 | 475 | 475 | 471 | 471 | 27,000 | 2,355 |
| 1995-04-28 | 480 | 480 | 470 | 470 | 45,000 | 2,350 |
| 1995-04-27 | 486 | 486 | 475 | 475 | 27,000 | 2,375 |
| 1995-04-26 | 482 | 486 | 482 | 482 | 29,000 | 2,410 |
| 1995-04-25 | 479 | 487 | 479 | 485 | 35,000 | 2,425 |
| 1995-04-24 | 488 | 488 | 486 | 488 | 22,000 | 2,440 |
| 1995-04-21 | 478 | 490 | 478 | 483 | 202,000 | 2,415 |
| 1995-04-20 | 474 | 483 | 473 | 481 | 127,000 | 2,405 |
| 1995-04-19 | 474 | 474 | 469 | 469 | 28,000 | 2,345 |
| 1995-04-18 | 464 | 469 | 464 | 469 | 19,000 | 2,345 |
| 1995-04-17 | 462 | 470 | 461 | 464 | 32,000 | 2,320 |
| 1995-04-14 | 473 | 473 | 458 | 462 | 82,000 | 2,310 |
| 1995-04-13 | 480 | 480 | 470 | 470 | 89,000 | 2,350 |
| 1995-04-12 | 475 | 475 | 465 | 470 | 309,000 | 2,350 |
| 1995-04-11 | 467 | 470 | 467 | 470 | 16,000 | 2,350 |
| 1995-04-10 | 465 | 470 | 462 | 462 | 21,000 | 2,310 |
| 1995-04-07 | 477 | 477 | 472 | 472 | 6,000 | 2,360 |
| 1995-04-06 | 470 | 479 | 470 | 479 | 21,000 | 2,395 |
| 1995-04-05 | 471 | 475 | 470 | 475 | 34,000 | 2,375 |
| 1995-04-04 | 470 | 473 | 470 | 472 | 37,000 | 2,360 |
| 1995-04-03 | 470 | 476 | 466 | 476 | 28,000 | 2,380 |
| 1995-03-31 | 488 | 488 | 480 | 480 | 43,000 | 2,400 |
| 1995-03-30 | 481 | 481 | 480 | 480 | 22,000 | 2,400 |
| 1995-03-29 | 484 | 484 | 484 | 484 | 5,000 | 2,420 |
| 1995-03-28 | 480 | 489 | 477 | 489 | 26,000 | 2,445 |
| 1995-03-27 | 468 | 471 | 468 | 471 | 47,000 | 2,355 |
| 1995-03-24 | 485 | 485 | 463 | 473 | 62,000 | 2,365 |
| 1995-03-23 | 486 | 496 | 475 | 480 | 38,000 | 2,400 |
| 1995-03-22 | 490 | 495 | 485 | 485 | 37,000 | 2,425 |
| 1995-03-20 | 486 | 490 | 485 | 490 | 1,815,000 | 2,450 |
| 1995-03-17 | 510 | 510 | 485 | 485 | 22,000 | 2,425 |
| 1995-03-16 | 508 | 510 | 500 | 500 | 1,823,000 | 2,500 |
| 1995-03-15 | 490 | 510 | 485 | 510 | 22,000 | 2,550 |
| 1995-03-14 | 515 | 515 | 485 | 485 | 40,000 | 2,425 |
| 1995-03-13 | 505 | 505 | 505 | 505 | 12,000 | 2,525 |
| 1995-03-10 | 517 | 523 | 510 | 510 | 117,000 | 2,550 |
| 1995-03-09 | 520 | 520 | 501 | 515 | 53,000 | 2,575 |
| 1995-03-08 | 529 | 529 | 505 | 510 | 85,000 | 2,550 |
| 1995-03-07 | 517 | 519 | 510 | 519 | 90,000 | 2,595 |
| 1995-03-06 | 510 | 519 | 510 | 519 | 12,000 | 2,595 |
| 1995-03-03 | 510 | 519 | 501 | 519 | 2,020,000 | 2,595 |
| 1995-03-02 | 510 | 515 | 505 | 510 | 42,000 | 2,550 |
| 1995-03-01 | 504 | 505 | 499 | 500 | 2,053,000 | 2,500 |
| 1995-02-28 | 510 | 510 | 500 | 505 | 34,000 | 2,525 |
| 1995-02-27 | 505 | 505 | 485 | 500 | 45,000 | 2,500 |
| 1995-02-24 | 515 | 520 | 515 | 515 | 32,000 | 2,575 |
| 1995-02-23 | 525 | 525 | 520 | 520 | 19,000 | 2,600 |
| 1995-02-22 | 539 | 542 | 535 | 535 | 28,000 | 2,675 |
| 1995-02-21 | 532 | 540 | 532 | 539 | 91,000 | 2,695 |
| 1995-02-20 | 531 | 532 | 531 | 532 | 11,000 | 2,660 |
| 1995-02-17 | 530 | 540 | 530 | 531 | 40,000 | 2,655 |
| 1995-02-16 | 542 | 542 | 530 | 535 | 61,000 | 2,675 |
| 1995-02-15 | 536 | 543 | 536 | 542 | 332,000 | 2,710 |
| 1995-02-14 | 540 | 540 | 536 | 536 | 27,000 | 2,680 |
| 1995-02-13 | 536 | 545 | 536 | 540 | 21,000 | 2,700 |
| 1995-02-10 | 540 | 545 | 535 | 535 | 29,000 | 2,675 |
| 1995-02-09 | 540 | 541 | 536 | 541 | 16,000 | 2,705 |
| 1995-02-08 | 540 | 546 | 540 | 540 | 27,000 | 2,700 |
| 1995-02-07 | 541 | 546 | 541 | 546 | 17,000 | 2,730 |
| 1995-02-06 | 536 | 547 | 536 | 545 | 25,000 | 2,725 |
| 1995-02-03 | 535 | 538 | 535 | 535 | 35,000 | 2,675 |
| 1995-02-02 | 541 | 541 | 535 | 535 | 53,000 | 2,675 |
| 1995-02-01 | 540 | 550 | 540 | 540 | 72,000 | 2,700 |
| 1995-01-31 | 551 | 551 | 543 | 543 | 49,000 | 2,715 |
| 1995-01-30 | 536 | 550 | 535 | 541 | 65,000 | 2,705 |
| 1995-01-27 | 539 | 540 | 535 | 535 | 54,000 | 2,675 |
| 1995-01-26 | 536 | 549 | 536 | 540 | 45,000 | 2,700 |
| 1995-01-25 | 556 | 559 | 535 | 540 | 40,000 | 2,700 |
| 1995-01-24 | 540 | 550 | 530 | 546 | 45,000 | 2,730 |
| 1995-01-23 | 560 | 560 | 540 | 541 | 24,000 | 2,705 |
| 1995-01-20 | 567 | 567 | 560 | 560 | 33,000 | 2,800 |
| 1995-01-19 | 570 | 580 | 567 | 580 | 33,000 | 2,900 |
| 1995-01-18 | 566 | 574 | 562 | 566 | 35,000 | 2,830 |
| 1995-01-17 | 581 | 590 | 560 | 560 | 51,000 | 2,800 |
| 1995-01-13 | 577 | 585 | 577 | 585 | 40,000 | 2,925 |
| 1995-01-12 | 585 | 585 | 581 | 582 | 17,000 | 2,910 |
| 1995-01-11 | 589 | 590 | 585 | 585 | 51,000 | 2,925 |
| 1995-01-10 | 585 | 589 | 582 | 589 | 4,000 | 2,945 |
| 1995-01-09 | 586 | 589 | 586 | 589 | 2,000 | 2,945 |
| 1995-01-06 | 596 | 596 | 580 | 580 | 125,000 | 2,900 |
| 1995-01-05 | 600 | 610 | 590 | 591 | 101,000 | 2,955 |
| 1995-01-04 | 617 | 617 | 601 | 601 | 9,000 | 3,005 |
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
