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