7990 グローブライド(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 524 | 525 | 514 | 514 | 55,000 | 2,570 |
| 1996-12-27 | 514 | 524 | 514 | 524 | 17,000 | 2,620 |
| 1996-12-26 | 502 | 510 | 495 | 503 | 201,000 | 2,515 |
| 1996-12-25 | 486 | 505 | 485 | 502 | 109,000 | 2,510 |
| 1996-12-24 | 520 | 526 | 477 | 481 | 138,000 | 2,405 |
| 1996-12-20 | 525 | 530 | 519 | 520 | 54,000 | 2,600 |
| 1996-12-19 | 535 | 539 | 530 | 530 | 110,000 | 2,650 |
| 1996-12-18 | 550 | 550 | 535 | 538 | 59,000 | 2,690 |
| 1996-12-17 | 549 | 549 | 538 | 546 | 46,000 | 2,730 |
| 1996-12-16 | 540 | 544 | 535 | 544 | 27,000 | 2,720 |
| 1996-12-13 | 542 | 550 | 530 | 539 | 139,000 | 2,695 |
| 1996-12-12 | 552 | 556 | 552 | 552 | 58,000 | 2,760 |
| 1996-12-11 | 555 | 555 | 546 | 547 | 58,000 | 2,735 |
| 1996-12-10 | 564 | 566 | 555 | 555 | 48,000 | 2,775 |
| 1996-12-09 | 550 | 555 | 550 | 554 | 42,000 | 2,770 |
| 1996-12-06 | 560 | 560 | 550 | 550 | 73,000 | 2,750 |
| 1996-12-05 | 556 | 558 | 550 | 556 | 104,000 | 2,780 |
| 1996-12-04 | 566 | 567 | 558 | 558 | 142,000 | 2,790 |
| 1996-12-03 | 568 | 572 | 561 | 561 | 176,000 | 2,805 |
| 1996-12-02 | 571 | 573 | 566 | 566 | 120,000 | 2,830 |
| 1996-11-29 | 567 | 574 | 566 | 566 | 182,000 | 2,830 |
| 1996-11-28 | 574 | 574 | 570 | 570 | 158,000 | 2,850 |
| 1996-11-27 | 580 | 585 | 572 | 572 | 192,000 | 2,860 |
| 1996-11-26 | 578 | 578 | 575 | 575 | 74,000 | 2,875 |
| 1996-11-25 | 579 | 583 | 571 | 572 | 30,000 | 2,860 |
| 1996-11-22 | 571 | 580 | 570 | 580 | 78,000 | 2,900 |
| 1996-11-21 | 577 | 586 | 577 | 580 | 70,000 | 2,900 |
| 1996-11-20 | 585 | 597 | 580 | 580 | 185,000 | 2,900 |
| 1996-11-19 | 580 | 585 | 576 | 585 | 62,000 | 2,925 |
| 1996-11-18 | 585 | 585 | 575 | 575 | 38,000 | 2,875 |
| 1996-11-15 | 597 | 597 | 565 | 580 | 142,000 | 2,900 |
| 1996-11-14 | 592 | 593 | 587 | 592 | 60,000 | 2,960 |
| 1996-11-13 | 590 | 594 | 587 | 590 | 66,000 | 2,950 |
| 1996-11-12 | 587 | 588 | 582 | 587 | 65,000 | 2,935 |
| 1996-11-11 | 590 | 590 | 581 | 581 | 25,000 | 2,905 |
| 1996-11-08 | 582 | 590 | 581 | 590 | 140,000 | 2,950 |
| 1996-11-07 | 591 | 595 | 588 | 590 | 68,000 | 2,950 |
| 1996-11-06 | 580 | 587 | 580 | 586 | 100,000 | 2,930 |
| 1996-11-05 | 586 | 586 | 580 | 580 | 61,000 | 2,900 |
| 1996-11-01 | 589 | 589 | 583 | 583 | 91,000 | 2,915 |
| 1996-10-31 | 593 | 595 | 586 | 588 | 74,000 | 2,940 |
| 1996-10-30 | 596 | 596 | 590 | 591 | 32,000 | 2,955 |
| 1996-10-29 | 590 | 596 | 588 | 595 | 52,000 | 2,975 |
| 1996-10-28 | 590 | 591 | 590 | 590 | 54,000 | 2,950 |
| 1996-10-25 | 606 | 606 | 585 | 585 | 183,000 | 2,925 |
| 1996-10-24 | 601 | 606 | 596 | 606 | 50,000 | 3,030 |
| 1996-10-23 | 600 | 605 | 595 | 600 | 98,000 | 3,000 |
| 1996-10-22 | 604 | 610 | 600 | 610 | 67,000 | 3,050 |
| 1996-10-21 | 620 | 620 | 604 | 604 | 73,000 | 3,020 |
| 1996-10-18 | 615 | 620 | 614 | 616 | 186,000 | 3,080 |
| 1996-10-17 | 615 | 617 | 611 | 614 | 81,000 | 3,070 |
| 1996-10-16 | 619 | 620 | 616 | 617 | 79,000 | 3,085 |
| 1996-10-15 | 611 | 622 | 611 | 614 | 227,000 | 3,070 |
| 1996-10-14 | 610 | 615 | 605 | 610 | 79,000 | 3,050 |
| 1996-10-11 | 610 | 630 | 608 | 630 | 86,000 | 3,150 |
| 1996-10-09 | 608 | 611 | 607 | 610 | 69,000 | 3,050 |
| 1996-10-08 | 609 | 616 | 605 | 611 | 57,000 | 3,055 |
| 1996-10-07 | 611 | 611 | 608 | 609 | 29,000 | 3,045 |
| 1996-10-04 | 620 | 620 | 613 | 620 | 67,000 | 3,100 |
| 1996-10-03 | 630 | 635 | 610 | 610 | 91,000 | 3,050 |
| 1996-10-02 | 625 | 640 | 625 | 634 | 64,000 | 3,170 |
| 1996-10-01 | 638 | 640 | 620 | 620 | 187,000 | 3,100 |
| 1996-09-30 | 638 | 644 | 637 | 643 | 107,000 | 3,215 |
| 1996-09-27 | 650 | 657 | 640 | 648 | 420,000 | 3,240 |
| 1996-09-26 | 627 | 654 | 622 | 643 | 565,000 | 3,215 |
| 1996-09-25 | 610 | 630 | 605 | 621 | 108,000 | 3,105 |
| 1996-09-24 | 586 | 610 | 585 | 595 | 110,000 | 2,975 |
| 1996-09-20 | 614 | 616 | 588 | 595 | 91,000 | 2,975 |
| 1996-09-19 | 603 | 616 | 597 | 613 | 112,000 | 3,065 |
| 1996-09-18 | 593 | 600 | 586 | 597 | 115,000 | 2,985 |
| 1996-09-17 | 583 | 590 | 581 | 590 | 75,000 | 2,950 |
| 1996-09-13 | 569 | 576 | 563 | 575 | 217,000 | 2,875 |
| 1996-09-12 | 561 | 563 | 560 | 563 | 40,000 | 2,815 |
| 1996-09-11 | 558 | 562 | 558 | 559 | 61,000 | 2,795 |
| 1996-09-10 | 548 | 556 | 548 | 556 | 79,000 | 2,780 |
| 1996-09-09 | 535 | 545 | 535 | 545 | 50,000 | 2,725 |
| 1996-09-06 | 543 | 547 | 543 | 545 | 69,000 | 2,725 |
| 1996-09-05 | 542 | 552 | 541 | 543 | 40,000 | 2,715 |
| 1996-09-04 | 545 | 550 | 540 | 541 | 29,000 | 2,705 |
| 1996-09-03 | 547 | 552 | 545 | 545 | 50,000 | 2,725 |
| 1996-09-02 | 544 | 544 | 542 | 542 | 19,000 | 2,710 |
| 1996-08-30 | 546 | 546 | 532 | 539 | 72,000 | 2,695 |
| 1996-08-29 | 551 | 559 | 551 | 557 | 81,000 | 2,785 |
| 1996-08-28 | 560 | 566 | 557 | 559 | 57,000 | 2,795 |
| 1996-08-27 | 565 | 570 | 565 | 567 | 44,000 | 2,835 |
| 1996-08-26 | 580 | 581 | 571 | 573 | 48,000 | 2,865 |
| 1996-08-23 | 592 | 592 | 585 | 590 | 21,000 | 2,950 |
| 1996-08-22 | 586 | 592 | 586 | 586 | 88,000 | 2,930 |
| 1996-08-21 | 585 | 588 | 583 | 586 | 297,000 | 2,930 |
| 1996-08-20 | 585 | 587 | 575 | 576 | 24,000 | 2,880 |
| 1996-08-19 | 577 | 582 | 577 | 581 | 25,000 | 2,905 |
| 1996-08-16 | 568 | 572 | 568 | 571 | 35,000 | 2,855 |
| 1996-08-15 | 565 | 570 | 565 | 566 | 63,000 | 2,830 |
| 1996-08-14 | 545 | 560 | 543 | 560 | 104,000 | 2,800 |
| 1996-08-13 | 531 | 552 | 528 | 540 | 120,000 | 2,700 |
| 1996-08-12 | 534 | 542 | 526 | 526 | 44,000 | 2,630 |
| 1996-08-09 | 557 | 557 | 540 | 540 | 69,000 | 2,700 |
| 1996-08-08 | 560 | 569 | 551 | 551 | 41,000 | 2,755 |
| 1996-08-07 | 575 | 576 | 562 | 562 | 79,000 | 2,810 |
| 1996-08-06 | 575 | 575 | 572 | 573 | 35,000 | 2,865 |
| 1996-08-05 | 584 | 584 | 574 | 575 | 58,000 | 2,875 |
| 1996-08-02 | 590 | 590 | 572 | 574 | 36,000 | 2,870 |
| 1996-08-01 | 574 | 586 | 560 | 586 | 63,000 | 2,930 |
| 1996-07-31 | 587 | 587 | 580 | 580 | 98,000 | 2,900 |
| 1996-07-30 | 595 | 595 | 590 | 590 | 110,000 | 2,950 |
| 1996-07-29 | 605 | 605 | 596 | 597 | 31,000 | 2,985 |
| 1996-07-26 | 596 | 601 | 594 | 595 | 121,000 | 2,975 |
| 1996-07-25 | 586 | 595 | 586 | 590 | 64,000 | 2,950 |
| 1996-07-24 | 591 | 600 | 590 | 591 | 77,000 | 2,955 |
| 1996-07-23 | 602 | 610 | 599 | 605 | 119,000 | 3,025 |
| 1996-07-22 | 620 | 620 | 605 | 605 | 86,000 | 3,025 |
| 1996-07-19 | 625 | 625 | 617 | 620 | 63,000 | 3,100 |
| 1996-07-18 | 620 | 622 | 613 | 618 | 58,000 | 3,090 |
| 1996-07-17 | 625 | 626 | 620 | 620 | 333,000 | 3,100 |
| 1996-07-16 | 629 | 629 | 625 | 628 | 89,000 | 3,140 |
| 1996-07-15 | 627 | 631 | 627 | 631 | 46,000 | 3,155 |
| 1996-07-12 | 631 | 640 | 629 | 631 | 50,000 | 3,155 |
| 1996-07-11 | 636 | 636 | 627 | 636 | 232,000 | 3,180 |
| 1996-07-10 | 635 | 641 | 630 | 630 | 51,000 | 3,150 |
| 1996-07-09 | 631 | 635 | 631 | 635 | 93,000 | 3,175 |
| 1996-07-08 | 631 | 640 | 631 | 632 | 76,000 | 3,160 |
| 1996-07-05 | 648 | 648 | 641 | 641 | 55,000 | 3,205 |
| 1996-07-04 | 654 | 655 | 648 | 648 | 48,000 | 3,240 |
| 1996-07-03 | 650 | 655 | 648 | 655 | 52,000 | 3,275 |
| 1996-07-02 | 657 | 657 | 650 | 650 | 59,000 | 3,250 |
| 1996-07-01 | 652 | 658 | 646 | 650 | 40,000 | 3,250 |
| 1996-06-28 | 651 | 661 | 647 | 651 | 64,000 | 3,255 |
| 1996-06-27 | 665 | 665 | 658 | 665 | 87,000 | 3,325 |
| 1996-06-26 | 647 | 665 | 647 | 665 | 181,000 | 3,325 |
| 1996-06-25 | 655 | 655 | 645 | 646 | 246,000 | 3,230 |
| 1996-06-24 | 656 | 657 | 652 | 652 | 99,000 | 3,260 |
| 1996-06-21 | 665 | 665 | 656 | 656 | 163,000 | 3,280 |
| 1996-06-20 | 670 | 670 | 651 | 652 | 352,000 | 3,260 |
| 1996-06-19 | 675 | 675 | 652 | 667 | 456,000 | 3,335 |
| 1996-06-18 | 689 | 689 | 670 | 684 | 130,000 | 3,420 |
| 1996-06-17 | 691 | 697 | 690 | 690 | 140,000 | 3,450 |
| 1996-06-14 | 697 | 698 | 685 | 687 | 257,000 | 3,435 |
| 1996-06-13 | 689 | 695 | 687 | 695 | 518,000 | 3,475 |
| 1996-06-12 | 686 | 690 | 686 | 687 | 175,000 | 3,435 |
| 1996-06-11 | 681 | 693 | 681 | 690 | 97,000 | 3,450 |
| 1996-06-10 | 680 | 698 | 680 | 694 | 199,000 | 3,470 |
| 1996-06-07 | 690 | 695 | 682 | 690 | 287,000 | 3,450 |
| 1996-06-06 | 710 | 722 | 695 | 700 | 747,000 | 3,500 |
| 1996-06-05 | 710 | 725 | 708 | 720 | 1,491,000 | 3,600 |
| 1996-06-04 | 675 | 700 | 675 | 695 | 320,000 | 3,475 |
| 1996-06-03 | 702 | 709 | 665 | 666 | 488,000 | 3,330 |
| 1996-05-31 | 689 | 715 | 689 | 696 | 1,216,000 | 3,480 |
| 1996-05-30 | 699 | 710 | 686 | 690 | 994,000 | 3,450 |
| 1996-05-29 | 675 | 704 | 675 | 704 | 1,303,000 | 3,520 |
| 1996-05-28 | 670 | 682 | 665 | 678 | 324,000 | 3,390 |
| 1996-05-27 | 679 | 688 | 670 | 680 | 427,000 | 3,400 |
| 1996-05-24 | 658 | 684 | 650 | 670 | 742,000 | 3,350 |
| 1996-05-23 | 650 | 673 | 642 | 659 | 291,000 | 3,295 |
| 1996-05-22 | 650 | 655 | 642 | 650 | 137,000 | 3,250 |
| 1996-05-21 | 668 | 668 | 645 | 655 | 171,000 | 3,275 |
| 1996-05-20 | 670 | 674 | 660 | 660 | 573,000 | 3,300 |
| 1996-05-17 | 658 | 674 | 658 | 660 | 1,108,000 | 3,300 |
| 1996-05-16 | 644 | 668 | 640 | 658 | 1,529,000 | 3,290 |
| 1996-05-15 | 621 | 645 | 621 | 645 | 449,000 | 3,225 |
| 1996-05-14 | 627 | 627 | 610 | 615 | 133,000 | 3,075 |
| 1996-05-13 | 635 | 638 | 618 | 618 | 287,000 | 3,090 |
| 1996-05-10 | 622 | 644 | 619 | 641 | 1,179,000 | 3,205 |
| 1996-05-09 | 623 | 626 | 615 | 615 | 510,000 | 3,075 |
| 1996-05-08 | 607 | 619 | 602 | 617 | 288,000 | 3,085 |
| 1996-05-07 | 616 | 616 | 605 | 606 | 95,000 | 3,030 |
| 1996-05-02 | 614 | 620 | 610 | 615 | 435,000 | 3,075 |
| 1996-05-01 | 609 | 620 | 606 | 610 | 560,000 | 3,050 |
| 1996-04-30 | 600 | 608 | 594 | 604 | 336,000 | 3,020 |
| 1996-04-26 | 600 | 600 | 590 | 600 | 99,000 | 3,000 |
| 1996-04-25 | 594 | 594 | 590 | 590 | 185,000 | 2,950 |
| 1996-04-24 | 588 | 589 | 584 | 585 | 133,000 | 2,925 |
| 1996-04-23 | 586 | 589 | 584 | 584 | 136,000 | 2,920 |
| 1996-04-22 | 586 | 589 | 584 | 584 | 130,000 | 2,920 |
| 1996-04-19 | 597 | 597 | 585 | 586 | 106,000 | 2,930 |
| 1996-04-18 | 590 | 590 | 583 | 587 | 110,000 | 2,935 |
| 1996-04-17 | 598 | 600 | 595 | 598 | 178,000 | 2,990 |
| 1996-04-16 | 600 | 604 | 590 | 592 | 329,000 | 2,960 |
| 1996-04-15 | 609 | 609 | 591 | 600 | 206,000 | 3,000 |
| 1996-04-12 | 603 | 603 | 591 | 600 | 115,000 | 3,000 |
| 1996-04-11 | 593 | 594 | 590 | 590 | 86,000 | 2,950 |
| 1996-04-10 | 595 | 601 | 593 | 593 | 96,000 | 2,965 |
| 1996-04-09 | 595 | 595 | 581 | 593 | 140,000 | 2,965 |
| 1996-04-08 | 607 | 607 | 590 | 595 | 221,000 | 2,975 |
| 1996-04-05 | 590 | 614 | 590 | 609 | 780,000 | 3,045 |
| 1996-04-04 | 580 | 594 | 570 | 590 | 176,000 | 2,950 |
| 1996-04-03 | 564 | 585 | 564 | 580 | 210,000 | 2,900 |
| 1996-04-02 | 563 | 565 | 560 | 562 | 46,000 | 2,810 |
| 1996-04-01 | 565 | 565 | 558 | 565 | 64,000 | 2,825 |
| 1996-03-29 | 561 | 563 | 555 | 556 | 38,000 | 2,780 |
| 1996-03-28 | 560 | 565 | 550 | 551 | 91,000 | 2,755 |
| 1996-03-27 | 565 | 565 | 540 | 540 | 41,000 | 2,700 |
| 1996-03-26 | 558 | 563 | 550 | 555 | 73,000 | 2,775 |
| 1996-03-25 | 554 | 554 | 540 | 551 | 60,000 | 2,755 |
| 1996-03-22 | 540 | 548 | 535 | 548 | 70,000 | 2,740 |
| 1996-03-21 | 532 | 540 | 522 | 535 | 68,000 | 2,675 |
| 1996-03-19 | 531 | 535 | 522 | 522 | 151,000 | 2,610 |
| 1996-03-18 | 522 | 532 | 522 | 523 | 8,000 | 2,615 |
| 1996-03-15 | 523 | 530 | 523 | 530 | 24,000 | 2,650 |
| 1996-03-14 | 520 | 527 | 515 | 520 | 44,000 | 2,600 |
| 1996-03-13 | 529 | 530 | 525 | 525 | 42,000 | 2,625 |
| 1996-03-12 | 535 | 540 | 528 | 530 | 24,000 | 2,650 |
| 1996-03-11 | 520 | 540 | 520 | 540 | 46,000 | 2,700 |
| 1996-03-08 | 520 | 526 | 520 | 525 | 102,000 | 2,625 |
| 1996-03-07 | 535 | 535 | 525 | 526 | 81,000 | 2,630 |
| 1996-03-06 | 540 | 540 | 535 | 540 | 28,000 | 2,700 |
| 1996-03-05 | 530 | 544 | 530 | 544 | 35,000 | 2,720 |
| 1996-03-04 | 534 | 534 | 525 | 533 | 26,000 | 2,665 |
| 1996-03-01 | 530 | 540 | 525 | 530 | 38,000 | 2,650 |
| 1996-02-29 | 535 | 540 | 525 | 525 | 69,000 | 2,625 |
| 1996-02-28 | 522 | 543 | 522 | 532 | 33,000 | 2,660 |
| 1996-02-27 | 535 | 535 | 531 | 531 | 90,000 | 2,655 |
| 1996-02-26 | 541 | 550 | 540 | 540 | 50,000 | 2,700 |
| 1996-02-23 | 541 | 550 | 540 | 541 | 47,000 | 2,705 |
| 1996-02-22 | 552 | 560 | 540 | 540 | 70,000 | 2,700 |
| 1996-02-21 | 553 | 554 | 548 | 550 | 95,000 | 2,750 |
| 1996-02-20 | 557 | 557 | 550 | 552 | 39,000 | 2,760 |
| 1996-02-19 | 555 | 560 | 552 | 560 | 68,000 | 2,800 |
| 1996-02-16 | 569 | 570 | 545 | 555 | 109,000 | 2,775 |
| 1996-02-15 | 576 | 580 | 570 | 570 | 48,000 | 2,850 |
| 1996-02-14 | 576 | 584 | 575 | 575 | 40,000 | 2,875 |
| 1996-02-13 | 580 | 590 | 574 | 575 | 137,000 | 2,875 |
| 1996-02-09 | 595 | 600 | 570 | 575 | 166,000 | 2,875 |
| 1996-02-08 | 599 | 617 | 599 | 605 | 618,000 | 3,025 |
| 1996-02-07 | 590 | 612 | 585 | 591 | 606,000 | 2,955 |
| 1996-02-06 | 579 | 595 | 566 | 585 | 216,000 | 2,925 |
| 1996-02-05 | 594 | 597 | 580 | 580 | 133,000 | 2,900 |
| 1996-02-02 | 599 | 605 | 585 | 585 | 313,000 | 2,925 |
| 1996-02-01 | 578 | 601 | 578 | 600 | 430,000 | 3,000 |
| 1996-01-31 | 599 | 608 | 576 | 576 | 671,000 | 2,880 |
| 1996-01-30 | 579 | 600 | 578 | 590 | 1,116,000 | 2,950 |
| 1996-01-29 | 540 | 570 | 540 | 568 | 199,000 | 2,840 |
| 1996-01-26 | 542 | 545 | 540 | 540 | 59,000 | 2,700 |
| 1996-01-25 | 542 | 548 | 532 | 545 | 152,000 | 2,725 |
| 1996-01-24 | 532 | 534 | 530 | 534 | 51,000 | 2,670 |
| 1996-01-23 | 531 | 537 | 530 | 534 | 55,000 | 2,670 |
| 1996-01-22 | 534 | 535 | 530 | 530 | 34,000 | 2,650 |
| 1996-01-19 | 530 | 535 | 526 | 533 | 50,000 | 2,665 |
| 1996-01-18 | 555 | 555 | 531 | 531 | 54,000 | 2,655 |
| 1996-01-17 | 560 | 561 | 555 | 555 | 216,000 | 2,775 |
| 1996-01-16 | 550 | 563 | 550 | 557 | 282,000 | 2,785 |
| 1996-01-12 | 548 | 564 | 545 | 548 | 312,000 | 2,740 |
| 1996-01-11 | 548 | 553 | 536 | 544 | 87,000 | 2,720 |
| 1996-01-10 | 564 | 575 | 553 | 555 | 588,000 | 2,775 |
| 1996-01-09 | 536 | 564 | 535 | 560 | 994,000 | 2,800 |
| 1996-01-08 | 520 | 531 | 516 | 527 | 266,000 | 2,635 |
| 1996-01-05 | 528 | 529 | 513 | 520 | 97,000 | 2,600 |
| 1996-01-04 | 528 | 530 | 526 | 527 | 96,000 | 2,635 |
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
