7990 グローブライド(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 277 | 277 | 275 | 275 | 27,000 | 1,375 |
| 1997-12-29 | 254 | 256 | 252 | 252 | 19,000 | 1,260 |
| 1997-12-26 | 264 | 264 | 252 | 254 | 17,000 | 1,270 |
| 1997-12-25 | 246 | 264 | 246 | 264 | 111,000 | 1,320 |
| 1997-12-24 | 260 | 260 | 251 | 255 | 56,000 | 1,275 |
| 1997-12-22 | 280 | 282 | 260 | 265 | 122,000 | 1,325 |
| 1997-12-19 | 285 | 285 | 276 | 276 | 66,000 | 1,380 |
| 1997-12-18 | 290 | 290 | 285 | 286 | 86,000 | 1,430 |
| 1997-12-17 | 280 | 304 | 280 | 297 | 52,000 | 1,485 |
| 1997-12-16 | 280 | 281 | 279 | 281 | 18,000 | 1,405 |
| 1997-12-15 | 270 | 280 | 270 | 280 | 21,000 | 1,400 |
| 1997-12-12 | 272 | 280 | 271 | 280 | 113,000 | 1,400 |
| 1997-12-11 | 298 | 298 | 287 | 287 | 19,000 | 1,435 |
| 1997-12-10 | 297 | 300 | 297 | 298 | 21,000 | 1,490 |
| 1997-12-09 | 289 | 298 | 286 | 298 | 47,000 | 1,490 |
| 1997-12-08 | 296 | 296 | 286 | 286 | 74,000 | 1,430 |
| 1997-12-05 | 307 | 307 | 295 | 297 | 102,000 | 1,485 |
| 1997-12-04 | 321 | 321 | 308 | 308 | 148,000 | 1,540 |
| 1997-12-03 | 340 | 341 | 326 | 326 | 66,000 | 1,630 |
| 1997-12-02 | 340 | 340 | 335 | 335 | 16,000 | 1,675 |
| 1997-12-01 | 324 | 330 | 324 | 325 | 21,000 | 1,625 |
| 1997-11-28 | 330 | 348 | 320 | 320 | 62,000 | 1,600 |
| 1997-11-27 | 317 | 318 | 316 | 318 | 25,000 | 1,590 |
| 1997-11-26 | 315 | 320 | 313 | 318 | 6,000 | 1,590 |
| 1997-11-25 | 308 | 313 | 308 | 313 | 38,000 | 1,565 |
| 1997-11-21 | 345 | 350 | 340 | 343 | 31,000 | 1,715 |
| 1997-11-20 | 347 | 355 | 345 | 345 | 26,000 | 1,725 |
| 1997-11-19 | 368 | 368 | 352 | 352 | 16,000 | 1,760 |
| 1997-11-18 | 352 | 370 | 350 | 370 | 31,000 | 1,850 |
| 1997-11-17 | 343 | 364 | 343 | 357 | 39,000 | 1,785 |
| 1997-11-14 | 349 | 349 | 342 | 345 | 33,000 | 1,725 |
| 1997-11-13 | 341 | 342 | 340 | 342 | 25,000 | 1,710 |
| 1997-11-12 | 360 | 360 | 350 | 351 | 123,000 | 1,755 |
| 1997-11-11 | 318 | 374 | 318 | 364 | 452,000 | 1,820 |
| 1997-11-10 | 312 | 334 | 312 | 334 | 19,000 | 1,670 |
| 1997-11-07 | 322 | 322 | 310 | 320 | 204,000 | 1,600 |
| 1997-11-06 | 306 | 322 | 306 | 322 | 257,000 | 1,610 |
| 1997-11-05 | 335 | 335 | 321 | 331 | 75,000 | 1,655 |
| 1997-11-04 | 337 | 337 | 331 | 331 | 13,000 | 1,655 |
| 1997-10-31 | 320 | 340 | 310 | 337 | 39,000 | 1,685 |
| 1997-10-30 | 340 | 340 | 306 | 306 | 9,000 | 1,530 |
| 1997-10-29 | 314 | 337 | 311 | 337 | 25,000 | 1,685 |
| 1997-10-28 | 305 | 310 | 305 | 310 | 21,000 | 1,550 |
| 1997-10-27 | 304 | 314 | 304 | 314 | 7,000 | 1,570 |
| 1997-10-24 | 305 | 309 | 301 | 309 | 12,000 | 1,545 |
| 1997-10-23 | 316 | 318 | 310 | 313 | 52,000 | 1,565 |
| 1997-10-22 | 312 | 316 | 310 | 316 | 85,000 | 1,580 |
| 1997-10-21 | 315 | 318 | 311 | 312 | 56,000 | 1,560 |
| 1997-10-20 | 286 | 310 | 286 | 305 | 31,000 | 1,525 |
| 1997-10-17 | 287 | 295 | 286 | 295 | 24,000 | 1,475 |
| 1997-10-16 | 285 | 287 | 284 | 286 | 83,000 | 1,430 |
| 1997-10-15 | 286 | 286 | 285 | 285 | 24,000 | 1,425 |
| 1997-10-14 | 285 | 300 | 285 | 285 | 20,000 | 1,425 |
| 1997-10-13 | 285 | 287 | 285 | 285 | 28,000 | 1,425 |
| 1997-10-09 | 295 | 295 | 285 | 285 | 36,000 | 1,425 |
| 1997-10-08 | 292 | 297 | 290 | 295 | 22,000 | 1,475 |
| 1997-10-07 | 296 | 303 | 296 | 297 | 22,000 | 1,485 |
| 1997-10-06 | 286 | 306 | 286 | 306 | 69,000 | 1,530 |
| 1997-10-03 | 301 | 301 | 280 | 280 | 65,000 | 1,400 |
| 1997-10-02 | 301 | 308 | 299 | 303 | 70,000 | 1,515 |
| 1997-10-01 | 307 | 308 | 300 | 300 | 22,000 | 1,500 |
| 1997-09-30 | 306 | 318 | 293 | 318 | 46,000 | 1,590 |
| 1997-09-29 | 324 | 330 | 310 | 310 | 31,000 | 1,550 |
| 1997-09-26 | 355 | 355 | 330 | 335 | 73,000 | 1,675 |
| 1997-09-25 | 360 | 360 | 355 | 355 | 25,000 | 1,775 |
| 1997-09-24 | 375 | 375 | 350 | 350 | 55,000 | 1,750 |
| 1997-09-22 | 361 | 365 | 360 | 360 | 28,000 | 1,800 |
| 1997-09-19 | 365 | 372 | 361 | 361 | 27,000 | 1,805 |
| 1997-09-18 | 370 | 374 | 370 | 370 | 52,000 | 1,850 |
| 1997-09-17 | 374 | 375 | 370 | 370 | 45,000 | 1,850 |
| 1997-09-16 | 384 | 384 | 370 | 372 | 26,000 | 1,860 |
| 1997-09-12 | 407 | 407 | 380 | 384 | 42,000 | 1,920 |
| 1997-09-11 | 401 | 401 | 396 | 396 | 25,000 | 1,980 |
| 1997-09-10 | 418 | 418 | 401 | 401 | 26,000 | 2,005 |
| 1997-09-09 | 418 | 418 | 418 | 418 | 23,000 | 2,090 |
| 1997-09-08 | 419 | 421 | 418 | 418 | 11,000 | 2,090 |
| 1997-09-05 | 418 | 418 | 413 | 418 | 41,000 | 2,090 |
| 1997-09-04 | 426 | 426 | 413 | 413 | 77,000 | 2,065 |
| 1997-09-03 | 417 | 432 | 416 | 430 | 51,000 | 2,150 |
| 1997-09-02 | 405 | 408 | 400 | 405 | 53,000 | 2,025 |
| 1997-09-01 | 392 | 393 | 392 | 392 | 13,000 | 1,960 |
| 1997-08-29 | 391 | 391 | 380 | 390 | 45,000 | 1,950 |
| 1997-08-28 | 375 | 380 | 375 | 380 | 45,000 | 1,900 |
| 1997-08-27 | 380 | 384 | 375 | 375 | 41,000 | 1,875 |
| 1997-08-26 | 380 | 380 | 380 | 380 | 15,000 | 1,900 |
| 1997-08-25 | 383 | 383 | 379 | 380 | 24,000 | 1,900 |
| 1997-08-22 | 391 | 391 | 380 | 383 | 50,000 | 1,915 |
| 1997-08-21 | 400 | 400 | 392 | 392 | 81,000 | 1,960 |
| 1997-08-20 | 400 | 405 | 400 | 400 | 33,000 | 2,000 |
| 1997-08-19 | 395 | 395 | 395 | 395 | 17,000 | 1,975 |
| 1997-08-18 | 400 | 400 | 395 | 395 | 15,000 | 1,975 |
| 1997-08-15 | 400 | 400 | 399 | 400 | 7,000 | 2,000 |
| 1997-08-14 | 395 | 395 | 391 | 395 | 22,000 | 1,975 |
| 1997-08-13 | 398 | 398 | 395 | 395 | 18,000 | 1,975 |
| 1997-08-12 | 398 | 398 | 395 | 398 | 33,000 | 1,990 |
| 1997-08-11 | 398 | 401 | 396 | 398 | 43,000 | 1,990 |
| 1997-08-08 | 405 | 405 | 390 | 398 | 63,000 | 1,990 |
| 1997-08-07 | 427 | 427 | 410 | 410 | 26,000 | 2,050 |
| 1997-08-06 | 435 | 435 | 426 | 427 | 24,000 | 2,135 |
| 1997-08-05 | 430 | 431 | 428 | 430 | 61,000 | 2,150 |
| 1997-08-04 | 431 | 440 | 431 | 431 | 30,000 | 2,155 |
| 1997-08-01 | 438 | 438 | 428 | 430 | 27,000 | 2,150 |
| 1997-07-31 | 453 | 453 | 441 | 441 | 44,000 | 2,205 |
| 1997-07-30 | 457 | 461 | 448 | 448 | 20,000 | 2,240 |
| 1997-07-29 | 460 | 461 | 460 | 460 | 37,000 | 2,300 |
| 1997-07-28 | 456 | 461 | 456 | 461 | 38,000 | 2,305 |
| 1997-07-25 | 470 | 475 | 465 | 465 | 31,000 | 2,325 |
| 1997-07-24 | 470 | 474 | 470 | 470 | 21,000 | 2,350 |
| 1997-07-23 | 475 | 475 | 465 | 470 | 39,000 | 2,350 |
| 1997-07-22 | 471 | 471 | 470 | 470 | 11,000 | 2,350 |
| 1997-07-18 | 470 | 473 | 470 | 471 | 21,000 | 2,355 |
| 1997-07-17 | 476 | 476 | 472 | 472 | 43,000 | 2,360 |
| 1997-07-16 | 480 | 480 | 476 | 477 | 97,000 | 2,385 |
| 1997-07-15 | 486 | 486 | 481 | 481 | 31,000 | 2,405 |
| 1997-07-14 | 485 | 485 | 484 | 484 | 34,000 | 2,420 |
| 1997-07-11 | 489 | 489 | 485 | 488 | 17,000 | 2,440 |
| 1997-07-10 | 490 | 493 | 489 | 489 | 16,000 | 2,445 |
| 1997-07-09 | 490 | 490 | 490 | 490 | 13,000 | 2,450 |
| 1997-07-08 | 492 | 492 | 491 | 492 | 27,000 | 2,460 |
| 1997-07-07 | 492 | 492 | 492 | 492 | 25,000 | 2,460 |
| 1997-07-04 | 496 | 496 | 495 | 496 | 38,000 | 2,480 |
| 1997-07-03 | 497 | 497 | 495 | 495 | 27,000 | 2,475 |
| 1997-07-02 | 502 | 502 | 497 | 497 | 16,000 | 2,485 |
| 1997-07-01 | 502 | 503 | 497 | 497 | 42,000 | 2,485 |
| 1997-06-30 | 508 | 508 | 500 | 502 | 25,000 | 2,510 |
| 1997-06-27 | 505 | 505 | 502 | 502 | 19,000 | 2,510 |
| 1997-06-26 | 500 | 509 | 500 | 504 | 83,000 | 2,520 |
| 1997-06-25 | 501 | 506 | 501 | 503 | 24,000 | 2,515 |
| 1997-06-24 | 501 | 501 | 500 | 501 | 23,000 | 2,505 |
| 1997-06-23 | 500 | 507 | 500 | 507 | 23,000 | 2,535 |
| 1997-06-20 | 510 | 510 | 500 | 502 | 75,000 | 2,510 |
| 1997-06-19 | 510 | 511 | 507 | 507 | 46,000 | 2,535 |
| 1997-06-18 | 511 | 513 | 510 | 510 | 28,000 | 2,550 |
| 1997-06-17 | 510 | 511 | 509 | 509 | 22,000 | 2,545 |
| 1997-06-16 | 512 | 512 | 508 | 509 | 16,000 | 2,545 |
| 1997-06-13 | 505 | 513 | 505 | 510 | 94,000 | 2,550 |
| 1997-06-12 | 506 | 506 | 501 | 505 | 67,000 | 2,525 |
| 1997-06-11 | 503 | 509 | 503 | 509 | 42,000 | 2,545 |
| 1997-06-10 | 503 | 505 | 501 | 502 | 65,000 | 2,510 |
| 1997-06-09 | 505 | 510 | 501 | 510 | 38,000 | 2,550 |
| 1997-06-06 | 506 | 506 | 504 | 504 | 47,000 | 2,520 |
| 1997-06-05 | 506 | 506 | 503 | 504 | 41,000 | 2,520 |
| 1997-06-04 | 512 | 512 | 506 | 506 | 63,000 | 2,530 |
| 1997-06-03 | 514 | 514 | 510 | 510 | 13,000 | 2,550 |
| 1997-06-02 | 508 | 514 | 505 | 514 | 49,000 | 2,570 |
| 1997-05-30 | 513 | 520 | 508 | 508 | 94,000 | 2,540 |
| 1997-05-29 | 520 | 521 | 513 | 513 | 38,000 | 2,565 |
| 1997-05-28 | 513 | 513 | 508 | 513 | 132,000 | 2,565 |
| 1997-05-27 | 510 | 513 | 510 | 513 | 140,000 | 2,565 |
| 1997-05-26 | 510 | 514 | 510 | 510 | 22,000 | 2,550 |
| 1997-05-23 | 517 | 517 | 503 | 515 | 116,000 | 2,575 |
| 1997-05-22 | 530 | 530 | 515 | 515 | 168,000 | 2,575 |
| 1997-05-21 | 540 | 540 | 528 | 538 | 67,000 | 2,690 |
| 1997-05-20 | 550 | 550 | 538 | 538 | 153,000 | 2,690 |
| 1997-05-19 | 530 | 543 | 530 | 540 | 597,000 | 2,700 |
| 1997-05-16 | 517 | 530 | 510 | 530 | 304,000 | 2,650 |
| 1997-05-15 | 515 | 515 | 506 | 507 | 57,000 | 2,535 |
| 1997-05-14 | 520 | 520 | 511 | 511 | 21,000 | 2,555 |
| 1997-05-13 | 514 | 516 | 514 | 515 | 95,000 | 2,575 |
| 1997-05-12 | 508 | 510 | 502 | 510 | 22,000 | 2,550 |
| 1997-05-09 | 504 | 510 | 501 | 510 | 65,000 | 2,550 |
| 1997-05-08 | 508 | 508 | 493 | 500 | 119,000 | 2,500 |
| 1997-05-07 | 515 | 516 | 508 | 515 | 99,000 | 2,575 |
| 1997-05-06 | 516 | 530 | 515 | 515 | 194,000 | 2,575 |
| 1997-05-02 | 515 | 515 | 505 | 510 | 56,000 | 2,550 |
| 1997-05-01 | 529 | 530 | 515 | 515 | 80,000 | 2,575 |
| 1997-04-30 | 520 | 528 | 513 | 525 | 80,000 | 2,625 |
| 1997-04-28 | 509 | 525 | 505 | 505 | 94,000 | 2,525 |
| 1997-04-25 | 505 | 510 | 502 | 502 | 50,000 | 2,510 |
| 1997-04-24 | 500 | 510 | 499 | 510 | 50,000 | 2,550 |
| 1997-04-23 | 499 | 506 | 499 | 499 | 143,000 | 2,495 |
| 1997-04-22 | 490 | 500 | 490 | 497 | 86,000 | 2,485 |
| 1997-04-21 | 483 | 493 | 482 | 485 | 76,000 | 2,425 |
| 1997-04-18 | 463 | 487 | 459 | 486 | 141,000 | 2,430 |
| 1997-04-17 | 458 | 458 | 450 | 456 | 281,000 | 2,280 |
| 1997-04-16 | 456 | 457 | 455 | 456 | 68,000 | 2,280 |
| 1997-04-15 | 454 | 457 | 454 | 457 | 35,000 | 2,285 |
| 1997-04-14 | 474 | 474 | 451 | 451 | 32,000 | 2,255 |
| 1997-04-11 | 484 | 484 | 474 | 476 | 53,000 | 2,380 |
| 1997-04-10 | 496 | 500 | 488 | 488 | 54,000 | 2,440 |
| 1997-04-09 | 505 | 505 | 495 | 495 | 67,000 | 2,475 |
| 1997-04-08 | 495 | 500 | 495 | 500 | 27,000 | 2,500 |
| 1997-04-07 | 501 | 501 | 494 | 495 | 54,000 | 2,475 |
| 1997-04-04 | 505 | 510 | 501 | 501 | 27,000 | 2,505 |
| 1997-04-03 | 513 | 513 | 503 | 505 | 47,000 | 2,525 |
| 1997-04-02 | 504 | 505 | 504 | 505 | 10,000 | 2,525 |
| 1997-04-01 | 504 | 504 | 499 | 499 | 66,000 | 2,495 |
| 1997-03-31 | 503 | 503 | 495 | 503 | 17,000 | 2,515 |
| 1997-03-28 | 502 | 505 | 499 | 503 | 55,000 | 2,515 |
| 1997-03-27 | 515 | 515 | 502 | 506 | 27,000 | 2,530 |
| 1997-03-26 | 520 | 522 | 510 | 520 | 80,000 | 2,600 |
| 1997-03-25 | 520 | 521 | 515 | 520 | 46,000 | 2,600 |
| 1997-03-24 | 520 | 530 | 510 | 510 | 89,000 | 2,550 |
| 1997-03-21 | 527 | 527 | 512 | 520 | 43,000 | 2,600 |
| 1997-03-19 | 508 | 513 | 508 | 510 | 557,000 | 2,550 |
| 1997-03-18 | 515 | 519 | 501 | 508 | 579,000 | 2,540 |
| 1997-03-17 | 520 | 521 | 519 | 519 | 36,000 | 2,595 |
| 1997-03-14 | 505 | 521 | 505 | 521 | 72,000 | 2,605 |
| 1997-03-13 | 506 | 520 | 505 | 515 | 1,810,000 | 2,575 |
| 1997-03-12 | 492 | 510 | 492 | 505 | 2,159,000 | 2,525 |
| 1997-03-11 | 491 | 495 | 486 | 491 | 577,000 | 2,455 |
| 1997-03-10 | 501 | 501 | 496 | 500 | 39,000 | 2,500 |
| 1997-03-07 | 506 | 506 | 501 | 501 | 56,000 | 2,505 |
| 1997-03-06 | 511 | 514 | 506 | 506 | 65,000 | 2,530 |
| 1997-03-05 | 520 | 528 | 517 | 519 | 1,604,000 | 2,595 |
| 1997-03-04 | 514 | 521 | 514 | 520 | 53,000 | 2,600 |
| 1997-03-03 | 513 | 515 | 510 | 512 | 1,551,000 | 2,560 |
| 1997-02-28 | 531 | 531 | 511 | 512 | 60,000 | 2,560 |
| 1997-02-27 | 536 | 536 | 531 | 531 | 25,000 | 2,655 |
| 1997-02-26 | 545 | 545 | 533 | 544 | 34,000 | 2,720 |
| 1997-02-25 | 544 | 545 | 532 | 545 | 28,000 | 2,725 |
| 1997-02-24 | 549 | 549 | 545 | 548 | 17,000 | 2,740 |
| 1997-02-21 | 530 | 543 | 530 | 535 | 60,000 | 2,675 |
| 1997-02-20 | 529 | 545 | 529 | 545 | 41,000 | 2,725 |
| 1997-02-19 | 550 | 550 | 529 | 529 | 68,000 | 2,645 |
| 1997-02-18 | 563 | 563 | 550 | 558 | 50,000 | 2,790 |
| 1997-02-17 | 555 | 568 | 552 | 565 | 95,000 | 2,825 |
| 1997-02-14 | 551 | 555 | 551 | 555 | 61,000 | 2,775 |
| 1997-02-13 | 541 | 560 | 541 | 555 | 1,782,000 | 2,775 |
| 1997-02-12 | 545 | 545 | 530 | 540 | 1,721,000 | 2,700 |
| 1997-02-10 | 541 | 545 | 541 | 545 | 78,000 | 2,725 |
| 1997-02-07 | 543 | 551 | 543 | 551 | 123,000 | 2,755 |
| 1997-02-06 | 555 | 561 | 551 | 551 | 38,000 | 2,755 |
| 1997-02-05 | 559 | 565 | 549 | 561 | 79,000 | 2,805 |
| 1997-02-04 | 565 | 570 | 559 | 559 | 78,000 | 2,795 |
| 1997-02-03 | 574 | 574 | 560 | 565 | 23,000 | 2,825 |
| 1997-01-31 | 561 | 573 | 561 | 570 | 58,000 | 2,850 |
| 1997-01-30 | 564 | 571 | 563 | 567 | 126,000 | 2,835 |
| 1997-01-29 | 556 | 561 | 555 | 561 | 53,000 | 2,805 |
| 1997-01-28 | 551 | 557 | 551 | 555 | 67,000 | 2,775 |
| 1997-01-27 | 536 | 551 | 536 | 551 | 71,000 | 2,755 |
| 1997-01-24 | 549 | 550 | 545 | 546 | 94,000 | 2,730 |
| 1997-01-23 | 553 | 555 | 547 | 552 | 78,000 | 2,760 |
| 1997-01-22 | 543 | 553 | 543 | 553 | 32,000 | 2,765 |
| 1997-01-21 | 545 | 549 | 545 | 545 | 31,000 | 2,725 |
| 1997-01-20 | 542 | 560 | 542 | 550 | 91,000 | 2,750 |
| 1997-01-17 | 535 | 550 | 535 | 542 | 158,000 | 2,710 |
| 1997-01-16 | 520 | 535 | 515 | 535 | 37,000 | 2,675 |
| 1997-01-14 | 511 | 520 | 510 | 515 | 87,000 | 2,575 |
| 1997-01-13 | 510 | 513 | 506 | 510 | 95,000 | 2,550 |
| 1997-01-10 | 501 | 514 | 500 | 505 | 236,000 | 2,525 |
| 1997-01-09 | 530 | 530 | 500 | 500 | 88,000 | 2,500 |
| 1997-01-08 | 522 | 530 | 520 | 520 | 57,000 | 2,600 |
| 1997-01-07 | 530 | 530 | 521 | 523 | 20,000 | 2,615 |
| 1997-01-06 | 514 | 520 | 505 | 520 | 7,000 | 2,600 |
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
