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
1995-12-29520525518525147,0002,625
1995-12-28502515502515423,0002,575
1995-12-2751851851551832,0002,590
1995-12-2650850950550883,0002,540
1995-12-2550650950650719,0002,535
1995-12-2251851850350392,0002,515
1995-12-2151351651051147,0002,555
1995-12-20511520504511163,0002,555
1995-12-1950051550050166,0002,505
1995-12-1853053051851858,0002,590
1995-12-1553353352052674,0002,630
1995-12-14524529515527134,0002,635
1995-12-13529540516524380,0002,620
1995-12-12516530515528166,0002,640
1995-12-1152552550351075,0002,550
1995-12-08523530523523159,0002,615
1995-12-07518534518530461,0002,650
1995-12-06502515502515116,0002,575
1995-12-0550651050050872,0002,540
1995-12-04500516500502219,0002,510
1995-12-0150150349049058,0002,450
1995-11-30494508489500215,0002,500
1995-11-29477484477484106,0002,420
1995-11-2848848847548249,0002,410
1995-11-2749049148148832,0002,440
1995-11-244934934824908,0002,450
1995-11-2249349448949429,0002,470
1995-11-2149749749349436,0002,470
1995-11-2049249749249785,0002,485
1995-11-1749149248649242,0002,460
1995-11-1648249248249264,0002,460
1995-11-1548148247648227,0002,410
1995-11-1448148548148154,0002,405
1995-11-1347548047547521,0002,375
1995-11-1046546846546535,0002,325
1995-11-0947247547047319,0002,365
1995-11-0846847246547230,0002,360
1995-11-0746847646847021,0002,350
1995-11-0647347947347843,0002,390
1995-11-0247347846747862,0002,390
1995-11-0147347347047320,0002,365
1995-10-3146847346847339,0002,365
1995-10-3047247246846829,0002,340
1995-10-2747147247147117,0002,355
1995-10-2648548548048019,0002,400
1995-10-2549049448348593,0002,425
1995-10-24506509486490231,0002,450
1995-10-23495504495504132,0002,520
1995-10-20487498482495132,0002,475
1995-10-1948549548248262,0002,410
1995-10-1847548047348038,0002,400
1995-10-1748048047347380,0002,365
1995-10-1647948047548012,0002,400
1995-10-13475480475480106,0002,400
1995-10-1246947846747870,0002,390
1995-10-1148048346746729,0002,335
1995-10-0947848347848031,0002,400
1995-10-0647548047147631,0002,380
1995-10-0548448447548024,0002,400
1995-10-0447548547548556,0002,425
1995-10-03486486480485100,0002,425
1995-10-0249249748548579,0002,425
1995-09-2949049548849256,0002,460
1995-09-2849749748948969,0002,445
1995-09-27491495485495142,0002,475
1995-09-2649149248949175,0002,455
1995-09-2549549548649436,0002,470
1995-09-2248949148648697,0002,430
1995-09-2149449949049254,0002,460
1995-09-20495507494494176,0002,470
1995-09-1948149548149429,0002,470
1995-09-18495495481485105,0002,425
1995-09-14485490478490184,0002,450
1995-09-1349049048548966,0002,445
1995-09-1250050048548575,0002,425
1995-09-1149050649050069,0002,500
1995-09-08486500486500133,0002,500
1995-09-0749449948748746,0002,435
1995-09-0649049548549485,0002,470
1995-09-0548249948149056,0002,450
1995-09-04510510490490136,0002,450
1995-09-01520520501510175,0002,550
1995-08-31513534500515611,0002,575
1995-08-30484514482514325,0002,570
1995-08-29470480470480110,0002,400
1995-08-2846747446447472,0002,370
1995-08-2548048046446428,0002,320
1995-08-2446948246747524,0002,375
1995-08-23482482467468118,0002,340
1995-08-22471486471480188,0002,400
1995-08-21480483470470109,0002,350
1995-08-1848148547848062,0002,400
1995-08-17481489475480133,0002,400
1995-08-16484491479480137,0002,400
1995-08-1547348047047955,0002,395
1995-08-14468475468470105,0002,350
1995-08-11440470435470163,0002,350
1995-08-1043044043044057,0002,200
1995-08-0944144342542576,0002,125
1995-08-0844644944044056,0002,200
1995-08-0745145144644965,0002,245
1995-08-0445545544644628,0002,230
1995-08-03446455446455102,0002,275
1995-08-02436445435443129,0002,215
1995-08-0146046043643673,0002,180
1995-07-3145546445546327,0002,315
1995-07-2846046044644762,0002,235
1995-07-2745946045146064,0002,300
1995-07-2645345344744848,0002,240
1995-07-2545746345345369,0002,265
1995-07-2446146545645671,0002,280
1995-07-2147048047047077,0002,350
1995-07-2047147546046576,0002,325
1995-07-1950050047047666,0002,380
1995-07-18493502489500134,0002,500
1995-07-17508516490493166,0002,465
1995-07-14534534506508244,0002,540
1995-07-135075454855301,192,0002,650
1995-07-125115325035101,679,0002,550
1995-07-114184994184991,209,0002,495
1995-07-10425435419419182,0002,095
1995-07-07399420399418210,0002,090
1995-07-0639039538539599,0001,975
1995-07-0538039438039037,0001,950
1995-07-0437938337538329,0001,915
1995-07-0337437436837463,0001,870
1995-06-3037837837137452,0001,870
1995-06-2937237837137472,0001,870
1995-06-2837537537037139,0001,855
1995-06-27378380375375713,0001,875
1995-06-2639539638638688,0001,930
1995-06-2338539438139446,0001,970
1995-06-2238638838338844,0001,940
1995-06-21378391377391153,0001,955
1995-06-20380385375378305,0001,890
1995-06-1937037536837589,0001,875
1995-06-1637437636637157,0001,855
1995-06-1537537736936972,0001,845
1995-06-1437938037737741,0001,885
1995-06-1339039338038075,0001,900
1995-06-1240440439039131,0001,955
1995-06-09429429402402151,0002,010
1995-06-0842942942942933,0002,145
1995-06-0743043043043010,0002,150
1995-06-0643343342542533,0002,125
1995-06-0544044042543236,0002,160
1995-06-0243544943544586,0002,225
1995-06-0143644443643622,0002,180
1995-05-3144645043643630,0002,180
1995-05-3043644043643717,0002,185
1995-05-2943644043643753,0002,185
1995-05-2642643842243835,0002,190
1995-05-25440440425431177,0002,155
1995-05-2444744744044513,0002,225
1995-05-2344645044645033,0002,250
1995-05-2245545545045046,0002,250
1995-05-1946046045545519,0002,275
1995-05-1846546546046534,0002,325
1995-05-1746146246046050,0002,300
1995-05-1646146246146147,0002,305
1995-05-1546046145646170,0002,305
1995-05-1246046045545518,0002,275
1995-05-1147347346346311,0002,315
1995-05-1047447547447418,0002,370
1995-05-0948048047547517,0002,375
1995-05-0848848847447964,0002,395
1995-05-0247148747148747,0002,435
1995-05-0147547547147127,0002,355
1995-04-2848048047047045,0002,350
1995-04-2748648647547527,0002,375
1995-04-2648248648248229,0002,410
1995-04-2547948747948535,0002,425
1995-04-2448848848648822,0002,440
1995-04-21478490478483202,0002,415
1995-04-20474483473481127,0002,405
1995-04-1947447446946928,0002,345
1995-04-1846446946446919,0002,345
1995-04-1746247046146432,0002,320
1995-04-1447347345846282,0002,310
1995-04-1348048047047089,0002,350
1995-04-12475475465470309,0002,350
1995-04-1146747046747016,0002,350
1995-04-1046547046246221,0002,310
1995-04-074774774724726,0002,360
1995-04-0647047947047921,0002,395
1995-04-0547147547047534,0002,375
1995-04-0447047347047237,0002,360
1995-04-0347047646647628,0002,380
1995-03-3148848848048043,0002,400
1995-03-3048148148048022,0002,400
1995-03-294844844844845,0002,420
1995-03-2848048947748926,0002,445
1995-03-2746847146847147,0002,355
1995-03-2448548546347362,0002,365
1995-03-2348649647548038,0002,400
1995-03-2249049548548537,0002,425
1995-03-204864904854901,815,0002,450
1995-03-1751051048548522,0002,425
1995-03-165085105005001,823,0002,500
1995-03-1549051048551022,0002,550
1995-03-1451551548548540,0002,425
1995-03-1350550550550512,0002,525
1995-03-10517523510510117,0002,550
1995-03-0952052050151553,0002,575
1995-03-0852952950551085,0002,550
1995-03-0751751951051990,0002,595
1995-03-0651051951051912,0002,595
1995-03-035105195015192,020,0002,595
1995-03-0251051550551042,0002,550
1995-03-015045054995002,053,0002,500
1995-02-2851051050050534,0002,525
1995-02-2750550548550045,0002,500
1995-02-2451552051551532,0002,575
1995-02-2352552552052019,0002,600
1995-02-2253954253553528,0002,675
1995-02-2153254053253991,0002,695
1995-02-2053153253153211,0002,660
1995-02-1753054053053140,0002,655
1995-02-1654254253053561,0002,675
1995-02-15536543536542332,0002,710
1995-02-1454054053653627,0002,680
1995-02-1353654553654021,0002,700
1995-02-1054054553553529,0002,675
1995-02-0954054153654116,0002,705
1995-02-0854054654054027,0002,700
1995-02-0754154654154617,0002,730
1995-02-0653654753654525,0002,725
1995-02-0353553853553535,0002,675
1995-02-0254154153553553,0002,675
1995-02-0154055054054072,0002,700
1995-01-3155155154354349,0002,715
1995-01-3053655053554165,0002,705
1995-01-2753954053553554,0002,675
1995-01-2653654953654045,0002,700
1995-01-2555655953554040,0002,700
1995-01-2454055053054645,0002,730
1995-01-2356056054054124,0002,705
1995-01-2056756756056033,0002,800
1995-01-1957058056758033,0002,900
1995-01-1856657456256635,0002,830
1995-01-1758159056056051,0002,800
1995-01-1357758557758540,0002,925
1995-01-1258558558158217,0002,910
1995-01-1158959058558551,0002,925
1995-01-105855895825894,0002,945
1995-01-095865895865892,0002,945
1995-01-06596596580580125,0002,900
1995-01-05600610590591101,0002,955
1995-01-046176176016019,0003,005

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