7990 グローブライド(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 255 | 256 | 255 | 255 | 7,000 | 1,275 |
| 1998-12-29 | 265 | 265 | 256 | 261 | 9,000 | 1,305 |
| 1998-12-28 | 267 | 269 | 260 | 267 | 36,000 | 1,335 |
| 1998-12-25 | 250 | 254 | 250 | 254 | 56,000 | 1,270 |
| 1998-12-24 | 260 | 260 | 250 | 250 | 25,000 | 1,250 |
| 1998-12-22 | 265 | 265 | 261 | 261 | 33,000 | 1,305 |
| 1998-12-21 | 260 | 265 | 260 | 265 | 5,000 | 1,325 |
| 1998-12-18 | 265 | 269 | 265 | 265 | 12,000 | 1,325 |
| 1998-12-17 | 260 | 261 | 260 | 260 | 26,000 | 1,300 |
| 1998-12-16 | 266 | 266 | 261 | 265 | 22,000 | 1,325 |
| 1998-12-15 | 269 | 274 | 264 | 265 | 50,000 | 1,325 |
| 1998-12-14 | 272 | 276 | 272 | 274 | 32,000 | 1,370 |
| 1998-12-11 | 290 | 290 | 275 | 277 | 133,000 | 1,385 |
| 1998-12-10 | 286 | 289 | 286 | 288 | 38,000 | 1,440 |
| 1998-12-09 | 286 | 288 | 285 | 288 | 85,000 | 1,440 |
| 1998-12-08 | 286 | 287 | 286 | 286 | 55,000 | 1,430 |
| 1998-12-07 | 285 | 286 | 283 | 286 | 46,000 | 1,430 |
| 1998-12-04 | 285 | 286 | 284 | 285 | 186,000 | 1,425 |
| 1998-12-03 | 285 | 294 | 281 | 285 | 296,000 | 1,425 |
| 1998-12-02 | 277 | 285 | 277 | 285 | 120,000 | 1,425 |
| 1998-12-01 | 275 | 278 | 270 | 277 | 114,000 | 1,385 |
| 1998-11-30 | 276 | 278 | 275 | 277 | 171,000 | 1,385 |
| 1998-11-27 | 278 | 280 | 277 | 277 | 172,000 | 1,385 |
| 1998-11-26 | 267 | 277 | 267 | 277 | 191,000 | 1,385 |
| 1998-11-25 | 260 | 267 | 260 | 267 | 179,000 | 1,335 |
| 1998-11-24 | 254 | 260 | 252 | 260 | 96,000 | 1,300 |
| 1998-11-20 | 249 | 253 | 249 | 253 | 85,000 | 1,265 |
| 1998-11-19 | 249 | 249 | 245 | 245 | 65,000 | 1,225 |
| 1998-11-18 | 250 | 251 | 245 | 250 | 101,000 | 1,250 |
| 1998-11-17 | 245 | 250 | 245 | 247 | 79,000 | 1,235 |
| 1998-11-16 | 250 | 251 | 245 | 251 | 37,000 | 1,255 |
| 1998-11-13 | 245 | 250 | 242 | 248 | 60,000 | 1,240 |
| 1998-11-12 | 254 | 254 | 248 | 248 | 62,000 | 1,240 |
| 1998-11-11 | 252 | 258 | 251 | 253 | 42,000 | 1,265 |
| 1998-11-10 | 252 | 253 | 249 | 252 | 187,000 | 1,260 |
| 1998-11-09 | 252 | 257 | 252 | 252 | 161,000 | 1,260 |
| 1998-11-06 | 259 | 259 | 245 | 252 | 69,000 | 1,260 |
| 1998-11-05 | 257 | 259 | 257 | 259 | 72,000 | 1,295 |
| 1998-11-04 | 255 | 258 | 255 | 257 | 90,000 | 1,285 |
| 1998-11-02 | 255 | 257 | 250 | 255 | 114,000 | 1,275 |
| 1998-10-30 | 250 | 255 | 245 | 255 | 113,000 | 1,275 |
| 1998-10-29 | 245 | 250 | 245 | 245 | 51,000 | 1,225 |
| 1998-10-28 | 247 | 247 | 244 | 245 | 69,000 | 1,225 |
| 1998-10-27 | 245 | 250 | 241 | 242 | 53,000 | 1,210 |
| 1998-10-26 | 246 | 246 | 243 | 244 | 25,000 | 1,220 |
| 1998-10-23 | 246 | 254 | 246 | 254 | 42,000 | 1,270 |
| 1998-10-22 | 263 | 269 | 240 | 243 | 141,000 | 1,215 |
| 1998-10-21 | 260 | 268 | 260 | 263 | 38,000 | 1,315 |
| 1998-10-20 | 259 | 260 | 253 | 260 | 44,000 | 1,300 |
| 1998-10-19 | 249 | 260 | 248 | 259 | 37,000 | 1,295 |
| 1998-10-16 | 250 | 252 | 247 | 248 | 26,000 | 1,240 |
| 1998-10-15 | 256 | 256 | 250 | 250 | 41,000 | 1,250 |
| 1998-10-14 | 242 | 252 | 240 | 252 | 66,000 | 1,260 |
| 1998-10-13 | 259 | 259 | 240 | 242 | 49,000 | 1,210 |
| 1998-10-12 | 251 | 264 | 247 | 264 | 23,000 | 1,320 |
| 1998-10-09 | 243 | 244 | 240 | 240 | 35,000 | 1,200 |
| 1998-10-08 | 250 | 250 | 243 | 243 | 43,000 | 1,215 |
| 1998-10-07 | 244 | 250 | 243 | 250 | 35,000 | 1,250 |
| 1998-10-06 | 245 | 246 | 240 | 240 | 42,000 | 1,200 |
| 1998-10-05 | 250 | 250 | 245 | 245 | 20,000 | 1,225 |
| 1998-10-02 | 248 | 250 | 245 | 250 | 47,000 | 1,250 |
| 1998-10-01 | 250 | 255 | 245 | 248 | 64,000 | 1,240 |
| 1998-09-30 | 260 | 265 | 250 | 250 | 89,000 | 1,250 |
| 1998-09-29 | 259 | 259 | 250 | 255 | 22,000 | 1,275 |
| 1998-09-28 | 251 | 260 | 250 | 259 | 41,000 | 1,295 |
| 1998-09-25 | 257 | 257 | 245 | 245 | 42,000 | 1,225 |
| 1998-09-24 | 275 | 275 | 260 | 260 | 54,000 | 1,300 |
| 1998-09-22 | 269 | 269 | 264 | 265 | 20,000 | 1,325 |
| 1998-09-21 | 270 | 270 | 257 | 257 | 28,000 | 1,285 |
| 1998-09-18 | 256 | 270 | 256 | 270 | 47,000 | 1,350 |
| 1998-09-17 | 260 | 262 | 256 | 256 | 42,000 | 1,280 |
| 1998-09-16 | 259 | 260 | 259 | 260 | 40,000 | 1,300 |
| 1998-09-14 | 261 | 262 | 258 | 258 | 24,000 | 1,290 |
| 1998-09-11 | 260 | 267 | 257 | 261 | 147,000 | 1,305 |
| 1998-09-10 | 278 | 282 | 277 | 277 | 49,000 | 1,385 |
| 1998-09-09 | 282 | 284 | 278 | 278 | 29,000 | 1,390 |
| 1998-09-08 | 272 | 285 | 272 | 281 | 67,000 | 1,405 |
| 1998-09-07 | 261 | 269 | 260 | 268 | 42,000 | 1,340 |
| 1998-09-04 | 260 | 265 | 260 | 262 | 17,000 | 1,310 |
| 1998-09-03 | 261 | 270 | 261 | 262 | 17,000 | 1,310 |
| 1998-09-02 | 264 | 269 | 260 | 262 | 39,000 | 1,310 |
| 1998-09-01 | 261 | 275 | 257 | 264 | 35,000 | 1,320 |
| 1998-08-31 | 260 | 268 | 260 | 268 | 37,000 | 1,340 |
| 1998-08-28 | 270 | 275 | 260 | 260 | 65,000 | 1,300 |
| 1998-08-27 | 265 | 266 | 260 | 265 | 46,000 | 1,325 |
| 1998-08-26 | 270 | 270 | 265 | 265 | 33,000 | 1,325 |
| 1998-08-25 | 267 | 270 | 267 | 267 | 13,000 | 1,335 |
| 1998-08-24 | 266 | 272 | 266 | 266 | 16,000 | 1,330 |
| 1998-08-21 | 267 | 267 | 265 | 267 | 8,000 | 1,335 |
| 1998-08-20 | 277 | 277 | 267 | 267 | 34,000 | 1,335 |
| 1998-08-19 | 267 | 273 | 267 | 273 | 15,000 | 1,365 |
| 1998-08-18 | 270 | 272 | 265 | 265 | 27,000 | 1,325 |
| 1998-08-17 | 267 | 270 | 265 | 265 | 50,000 | 1,325 |
| 1998-08-14 | 276 | 276 | 267 | 267 | 29,000 | 1,335 |
| 1998-08-13 | 279 | 280 | 266 | 267 | 23,000 | 1,335 |
| 1998-08-12 | 265 | 269 | 265 | 269 | 66,000 | 1,345 |
| 1998-08-11 | 270 | 280 | 265 | 265 | 100,000 | 1,325 |
| 1998-08-10 | 280 | 280 | 268 | 269 | 158,000 | 1,345 |
| 1998-08-07 | 293 | 293 | 282 | 282 | 75,000 | 1,410 |
| 1998-08-06 | 300 | 300 | 288 | 294 | 50,000 | 1,470 |
| 1998-08-05 | 282 | 297 | 282 | 295 | 74,000 | 1,475 |
| 1998-08-04 | 285 | 300 | 285 | 290 | 52,000 | 1,450 |
| 1998-08-03 | 299 | 299 | 295 | 295 | 22,000 | 1,475 |
| 1998-07-31 | 301 | 301 | 293 | 298 | 23,000 | 1,490 |
| 1998-07-30 | 300 | 306 | 286 | 286 | 32,000 | 1,430 |
| 1998-07-29 | 300 | 300 | 295 | 295 | 22,000 | 1,475 |
| 1998-07-28 | 298 | 300 | 295 | 295 | 54,000 | 1,475 |
| 1998-07-27 | 286 | 286 | 280 | 283 | 12,000 | 1,415 |
| 1998-07-24 | 285 | 300 | 285 | 300 | 32,000 | 1,500 |
| 1998-07-23 | 289 | 295 | 289 | 290 | 45,000 | 1,450 |
| 1998-07-22 | 299 | 299 | 285 | 289 | 71,000 | 1,445 |
| 1998-07-21 | 292 | 302 | 292 | 299 | 27,000 | 1,495 |
| 1998-07-17 | 303 | 305 | 302 | 302 | 23,000 | 1,510 |
| 1998-07-16 | 308 | 312 | 304 | 306 | 41,000 | 1,530 |
| 1998-07-15 | 305 | 313 | 305 | 307 | 22,000 | 1,535 |
| 1998-07-14 | 304 | 314 | 303 | 303 | 27,000 | 1,515 |
| 1998-07-13 | 294 | 304 | 290 | 304 | 31,000 | 1,520 |
| 1998-07-10 | 307 | 307 | 301 | 301 | 18,000 | 1,505 |
| 1998-07-09 | 306 | 310 | 306 | 310 | 30,000 | 1,550 |
| 1998-07-08 | 318 | 318 | 305 | 306 | 139,000 | 1,530 |
| 1998-07-07 | 320 | 323 | 320 | 320 | 74,000 | 1,600 |
| 1998-07-06 | 316 | 320 | 312 | 320 | 35,000 | 1,600 |
| 1998-07-03 | 305 | 315 | 303 | 310 | 39,000 | 1,550 |
| 1998-07-02 | 310 | 322 | 310 | 315 | 123,000 | 1,575 |
| 1998-07-01 | 305 | 305 | 301 | 305 | 95,000 | 1,525 |
| 1998-06-30 | 301 | 305 | 301 | 305 | 33,000 | 1,525 |
| 1998-06-29 | 297 | 297 | 290 | 292 | 30,000 | 1,460 |
| 1998-06-26 | 300 | 300 | 297 | 297 | 80,000 | 1,485 |
| 1998-06-25 | 295 | 295 | 290 | 290 | 14,000 | 1,450 |
| 1998-06-24 | 288 | 290 | 288 | 290 | 12,000 | 1,450 |
| 1998-06-23 | 294 | 300 | 286 | 288 | 42,000 | 1,440 |
| 1998-06-22 | 299 | 300 | 294 | 294 | 10,000 | 1,470 |
| 1998-06-19 | 300 | 300 | 290 | 294 | 58,000 | 1,470 |
| 1998-06-18 | 303 | 303 | 283 | 283 | 67,000 | 1,415 |
| 1998-06-17 | 276 | 280 | 270 | 270 | 29,000 | 1,350 |
| 1998-06-16 | 261 | 270 | 260 | 266 | 47,000 | 1,330 |
| 1998-06-15 | 269 | 275 | 266 | 269 | 23,000 | 1,345 |
| 1998-06-12 | 261 | 266 | 258 | 264 | 201,000 | 1,320 |
| 1998-06-11 | 280 | 283 | 280 | 281 | 19,000 | 1,405 |
| 1998-06-10 | 280 | 285 | 280 | 280 | 16,000 | 1,400 |
| 1998-06-09 | 280 | 285 | 280 | 285 | 9,000 | 1,425 |
| 1998-06-08 | 288 | 288 | 284 | 284 | 19,000 | 1,420 |
| 1998-06-05 | 288 | 290 | 288 | 290 | 10,000 | 1,450 |
| 1998-06-04 | 285 | 290 | 285 | 290 | 17,000 | 1,450 |
| 1998-06-03 | 299 | 299 | 288 | 288 | 32,000 | 1,440 |
| 1998-06-02 | 299 | 300 | 298 | 300 | 34,000 | 1,500 |
| 1998-06-01 | 303 | 303 | 291 | 293 | 28,000 | 1,465 |
| 1998-05-29 | 298 | 300 | 298 | 300 | 41,000 | 1,500 |
| 1998-05-28 | 307 | 307 | 290 | 293 | 97,000 | 1,465 |
| 1998-05-27 | 295 | 299 | 290 | 299 | 31,000 | 1,495 |
| 1998-05-26 | 290 | 300 | 290 | 294 | 15,000 | 1,470 |
| 1998-05-25 | 300 | 300 | 295 | 295 | 42,000 | 1,475 |
| 1998-05-22 | 298 | 301 | 297 | 300 | 186,000 | 1,500 |
| 1998-05-21 | 294 | 300 | 292 | 293 | 76,000 | 1,465 |
| 1998-05-20 | 269 | 293 | 269 | 293 | 72,000 | 1,465 |
| 1998-05-19 | 270 | 271 | 265 | 269 | 62,000 | 1,345 |
| 1998-05-18 | 267 | 270 | 265 | 270 | 41,000 | 1,350 |
| 1998-05-15 | 265 | 270 | 265 | 266 | 166,000 | 1,330 |
| 1998-05-14 | 270 | 273 | 267 | 267 | 64,000 | 1,335 |
| 1998-05-13 | 278 | 278 | 270 | 274 | 87,000 | 1,370 |
| 1998-05-12 | 283 | 283 | 274 | 277 | 101,000 | 1,385 |
| 1998-05-11 | 269 | 274 | 269 | 274 | 165,000 | 1,370 |
| 1998-05-08 | 274 | 275 | 265 | 267 | 189,000 | 1,335 |
| 1998-05-07 | 291 | 291 | 272 | 279 | 84,000 | 1,395 |
| 1998-05-06 | 295 | 295 | 288 | 288 | 181,000 | 1,440 |
| 1998-05-01 | 302 | 302 | 294 | 294 | 98,000 | 1,470 |
| 1998-04-30 | 296 | 300 | 296 | 297 | 13,000 | 1,485 |
| 1998-04-28 | 299 | 300 | 296 | 299 | 62,000 | 1,495 |
| 1998-04-27 | 302 | 309 | 299 | 299 | 23,000 | 1,495 |
| 1998-04-24 | 301 | 315 | 300 | 315 | 140,000 | 1,575 |
| 1998-04-23 | 308 | 308 | 300 | 301 | 76,000 | 1,505 |
| 1998-04-22 | 320 | 320 | 310 | 311 | 54,000 | 1,555 |
| 1998-04-21 | 308 | 310 | 305 | 310 | 69,000 | 1,550 |
| 1998-04-20 | 305 | 308 | 302 | 308 | 18,000 | 1,540 |
| 1998-04-17 | 311 | 311 | 305 | 305 | 36,000 | 1,525 |
| 1998-04-16 | 315 | 315 | 304 | 304 | 64,000 | 1,520 |
| 1998-04-15 | 317 | 317 | 308 | 311 | 148,000 | 1,555 |
| 1998-04-14 | 319 | 319 | 315 | 315 | 53,000 | 1,575 |
| 1998-04-13 | 330 | 330 | 305 | 307 | 62,000 | 1,535 |
| 1998-04-10 | 340 | 340 | 330 | 330 | 57,000 | 1,650 |
| 1998-04-09 | 326 | 330 | 326 | 330 | 42,000 | 1,650 |
| 1998-04-08 | 315 | 340 | 315 | 340 | 58,000 | 1,700 |
| 1998-04-07 | 318 | 324 | 311 | 320 | 71,000 | 1,600 |
| 1998-04-06 | 301 | 305 | 300 | 301 | 65,000 | 1,505 |
| 1998-04-03 | 295 | 299 | 292 | 297 | 61,000 | 1,485 |
| 1998-04-02 | 301 | 305 | 290 | 290 | 117,000 | 1,450 |
| 1998-04-01 | 315 | 320 | 294 | 296 | 94,000 | 1,480 |
| 1998-03-31 | 337 | 337 | 320 | 320 | 72,000 | 1,600 |
| 1998-03-30 | 344 | 345 | 332 | 333 | 13,000 | 1,665 |
| 1998-03-27 | 350 | 350 | 332 | 340 | 42,000 | 1,700 |
| 1998-03-26 | 338 | 344 | 331 | 336 | 87,000 | 1,680 |
| 1998-03-25 | 358 | 358 | 336 | 336 | 78,000 | 1,680 |
| 1998-03-24 | 355 | 355 | 348 | 350 | 27,000 | 1,750 |
| 1998-03-23 | 350 | 365 | 350 | 358 | 24,000 | 1,790 |
| 1998-03-20 | 348 | 353 | 343 | 344 | 65,000 | 1,720 |
| 1998-03-19 | 359 | 359 | 350 | 358 | 17,000 | 1,790 |
| 1998-03-18 | 361 | 363 | 352 | 352 | 32,000 | 1,760 |
| 1998-03-17 | 361 | 361 | 356 | 360 | 21,000 | 1,800 |
| 1998-03-16 | 367 | 367 | 350 | 350 | 27,000 | 1,750 |
| 1998-03-13 | 355 | 355 | 341 | 355 | 176,000 | 1,775 |
| 1998-03-12 | 367 | 367 | 358 | 362 | 36,000 | 1,810 |
| 1998-03-11 | 360 | 360 | 352 | 353 | 24,000 | 1,765 |
| 1998-03-10 | 353 | 360 | 353 | 360 | 5,000 | 1,800 |
| 1998-03-09 | 357 | 363 | 357 | 361 | 22,000 | 1,805 |
| 1998-03-06 | 351 | 356 | 350 | 352 | 52,000 | 1,760 |
| 1998-03-05 | 368 | 368 | 351 | 351 | 41,000 | 1,755 |
| 1998-03-04 | 365 | 368 | 365 | 368 | 65,000 | 1,840 |
| 1998-03-03 | 377 | 377 | 366 | 366 | 51,000 | 1,830 |
| 1998-03-02 | 366 | 375 | 366 | 375 | 65,000 | 1,875 |
| 1998-02-27 | 375 | 375 | 365 | 369 | 67,000 | 1,845 |
| 1998-02-26 | 346 | 365 | 341 | 365 | 33,000 | 1,825 |
| 1998-02-25 | 350 | 350 | 335 | 345 | 33,000 | 1,725 |
| 1998-02-24 | 358 | 361 | 355 | 356 | 33,000 | 1,780 |
| 1998-02-23 | 358 | 360 | 355 | 355 | 41,000 | 1,775 |
| 1998-02-20 | 364 | 365 | 350 | 355 | 83,000 | 1,775 |
| 1998-02-19 | 362 | 362 | 357 | 362 | 59,000 | 1,810 |
| 1998-02-18 | 358 | 368 | 357 | 362 | 70,000 | 1,810 |
| 1998-02-17 | 353 | 360 | 350 | 353 | 79,000 | 1,765 |
| 1998-02-16 | 368 | 372 | 363 | 363 | 55,000 | 1,815 |
| 1998-02-13 | 401 | 401 | 381 | 383 | 111,000 | 1,915 |
| 1998-02-12 | 420 | 420 | 400 | 406 | 237,000 | 2,030 |
| 1998-02-10 | 401 | 418 | 401 | 412 | 907,000 | 2,060 |
| 1998-02-09 | 379 | 381 | 357 | 381 | 193,000 | 1,905 |
| 1998-02-06 | 369 | 385 | 362 | 380 | 641,000 | 1,900 |
| 1998-02-05 | 320 | 350 | 316 | 345 | 280,000 | 1,725 |
| 1998-02-04 | 337 | 337 | 320 | 320 | 98,000 | 1,600 |
| 1998-02-03 | 328 | 337 | 315 | 315 | 51,000 | 1,575 |
| 1998-02-02 | 318 | 321 | 315 | 315 | 62,000 | 1,575 |
| 1998-01-30 | 320 | 325 | 315 | 315 | 70,000 | 1,575 |
| 1998-01-29 | 334 | 345 | 325 | 325 | 130,000 | 1,625 |
| 1998-01-28 | 346 | 349 | 330 | 330 | 177,000 | 1,650 |
| 1998-01-27 | 333 | 340 | 320 | 339 | 197,000 | 1,695 |
| 1998-01-26 | 307 | 328 | 307 | 328 | 174,000 | 1,640 |
| 1998-01-23 | 287 | 305 | 287 | 302 | 115,000 | 1,510 |
| 1998-01-22 | 280 | 295 | 279 | 287 | 168,000 | 1,435 |
| 1998-01-21 | 269 | 280 | 265 | 279 | 382,000 | 1,395 |
| 1998-01-20 | 263 | 263 | 256 | 260 | 309,000 | 1,300 |
| 1998-01-19 | 260 | 275 | 260 | 260 | 167,000 | 1,300 |
| 1998-01-16 | 248 | 260 | 248 | 255 | 120,000 | 1,275 |
| 1998-01-14 | 264 | 264 | 241 | 250 | 30,000 | 1,250 |
| 1998-01-13 | 264 | 264 | 250 | 259 | 551,000 | 1,295 |
| 1998-01-12 | 255 | 270 | 255 | 264 | 491,000 | 1,320 |
| 1998-01-09 | 260 | 261 | 257 | 261 | 19,000 | 1,305 |
| 1998-01-08 | 255 | 260 | 255 | 260 | 12,000 | 1,300 |
| 1998-01-07 | 260 | 260 | 256 | 257 | 29,000 | 1,285 |
| 1998-01-06 | 274 | 274 | 269 | 269 | 25,000 | 1,345 |
| 1998-01-05 | 275 | 275 | 267 | 267 | 10,000 | 1,335 |
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
