7990 グローブライド(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 165 | 166 | 165 | 165 | 22,000 | 825 |
| 1999-12-29 | 171 | 171 | 165 | 166 | 52,000 | 830 |
| 1999-12-28 | 189 | 189 | 170 | 170 | 58,000 | 850 |
| 1999-12-27 | 168 | 177 | 165 | 169 | 27,000 | 845 |
| 1999-12-24 | 170 | 170 | 165 | 167 | 62,000 | 835 |
| 1999-12-22 | 169 | 170 | 164 | 170 | 62,000 | 850 |
| 1999-12-21 | 155 | 169 | 155 | 164 | 165,000 | 820 |
| 1999-12-20 | 183 | 184 | 166 | 169 | 131,000 | 845 |
| 1999-12-17 | 184 | 185 | 181 | 181 | 37,000 | 905 |
| 1999-12-16 | 190 | 190 | 185 | 188 | 66,000 | 940 |
| 1999-12-15 | 190 | 191 | 189 | 189 | 79,000 | 945 |
| 1999-12-14 | 195 | 195 | 192 | 195 | 30,000 | 975 |
| 1999-12-13 | 200 | 200 | 194 | 195 | 110,000 | 975 |
| 1999-12-10 | 200 | 203 | 199 | 200 | 98,000 | 1,000 |
| 1999-12-09 | 208 | 208 | 201 | 204 | 26,000 | 1,020 |
| 1999-12-08 | 215 | 215 | 210 | 212 | 52,000 | 1,060 |
| 1999-12-07 | 222 | 222 | 215 | 215 | 61,000 | 1,075 |
| 1999-12-06 | 226 | 226 | 211 | 222 | 113,000 | 1,110 |
| 1999-12-03 | 237 | 237 | 191 | 191 | 245,000 | 955 |
| 1999-12-02 | 199 | 208 | 199 | 202 | 106,000 | 1,010 |
| 1999-12-01 | 215 | 215 | 205 | 209 | 83,000 | 1,045 |
| 1999-11-30 | 219 | 225 | 215 | 215 | 43,000 | 1,075 |
| 1999-11-29 | 220 | 220 | 218 | 219 | 25,000 | 1,095 |
| 1999-11-26 | 225 | 228 | 215 | 215 | 167,000 | 1,075 |
| 1999-11-25 | 222 | 227 | 222 | 226 | 36,000 | 1,130 |
| 1999-11-24 | 227 | 241 | 227 | 235 | 44,000 | 1,175 |
| 1999-11-22 | 227 | 232 | 225 | 225 | 24,000 | 1,125 |
| 1999-11-19 | 226 | 236 | 226 | 227 | 51,000 | 1,135 |
| 1999-11-18 | 229 | 230 | 223 | 224 | 150,000 | 1,120 |
| 1999-11-17 | 222 | 230 | 221 | 229 | 70,000 | 1,145 |
| 1999-11-16 | 224 | 224 | 220 | 222 | 26,000 | 1,110 |
| 1999-11-15 | 230 | 230 | 228 | 229 | 147,000 | 1,145 |
| 1999-11-12 | 230 | 231 | 225 | 230 | 88,000 | 1,150 |
| 1999-11-11 | 230 | 235 | 229 | 229 | 59,000 | 1,145 |
| 1999-11-10 | 237 | 238 | 229 | 229 | 45,000 | 1,145 |
| 1999-11-09 | 246 | 247 | 230 | 238 | 36,000 | 1,190 |
| 1999-11-08 | 250 | 250 | 240 | 241 | 23,000 | 1,205 |
| 1999-11-05 | 254 | 254 | 240 | 247 | 43,000 | 1,235 |
| 1999-11-04 | 252 | 257 | 250 | 250 | 53,000 | 1,250 |
| 1999-11-02 | 241 | 256 | 241 | 251 | 246,000 | 1,255 |
| 1999-11-01 | 245 | 246 | 245 | 245 | 23,000 | 1,225 |
| 1999-10-29 | 238 | 249 | 238 | 245 | 48,000 | 1,225 |
| 1999-10-28 | 248 | 248 | 236 | 242 | 57,000 | 1,210 |
| 1999-10-27 | 241 | 245 | 237 | 238 | 46,000 | 1,190 |
| 1999-10-26 | 233 | 240 | 233 | 236 | 117,000 | 1,180 |
| 1999-10-25 | 235 | 239 | 231 | 236 | 59,000 | 1,180 |
| 1999-10-22 | 243 | 244 | 235 | 235 | 63,000 | 1,175 |
| 1999-10-21 | 242 | 246 | 241 | 243 | 82,000 | 1,215 |
| 1999-10-20 | 251 | 251 | 245 | 246 | 50,000 | 1,230 |
| 1999-10-19 | 246 | 246 | 244 | 245 | 56,000 | 1,225 |
| 1999-10-18 | 243 | 251 | 242 | 246 | 50,000 | 1,230 |
| 1999-10-15 | 249 | 249 | 245 | 246 | 123,000 | 1,230 |
| 1999-10-14 | 249 | 249 | 245 | 246 | 155,000 | 1,230 |
| 1999-10-13 | 257 | 258 | 246 | 246 | 62,000 | 1,230 |
| 1999-10-12 | 257 | 261 | 257 | 260 | 68,000 | 1,300 |
| 1999-10-08 | 256 | 258 | 254 | 258 | 111,000 | 1,290 |
| 1999-10-07 | 254 | 265 | 254 | 256 | 66,000 | 1,280 |
| 1999-10-06 | 270 | 272 | 269 | 269 | 96,000 | 1,345 |
| 1999-10-05 | 266 | 272 | 263 | 269 | 81,000 | 1,345 |
| 1999-10-04 | 254 | 275 | 254 | 266 | 203,000 | 1,330 |
| 1999-10-01 | 251 | 257 | 247 | 255 | 93,000 | 1,275 |
| 1999-09-30 | 241 | 246 | 241 | 246 | 111,000 | 1,230 |
| 1999-09-29 | 244 | 246 | 244 | 246 | 80,000 | 1,230 |
| 1999-09-28 | 241 | 244 | 240 | 244 | 34,000 | 1,220 |
| 1999-09-27 | 239 | 242 | 238 | 241 | 105,000 | 1,205 |
| 1999-09-24 | 243 | 243 | 238 | 239 | 111,000 | 1,195 |
| 1999-09-22 | 240 | 245 | 239 | 244 | 78,000 | 1,220 |
| 1999-09-21 | 240 | 242 | 238 | 242 | 201,000 | 1,210 |
| 1999-09-20 | 237 | 242 | 232 | 239 | 295,000 | 1,195 |
| 1999-09-17 | 273 | 275 | 268 | 272 | 51,000 | 1,360 |
| 1999-09-16 | 253 | 253 | 250 | 253 | 49,000 | 1,265 |
| 1999-09-14 | 255 | 257 | 251 | 254 | 73,000 | 1,270 |
| 1999-09-13 | 257 | 262 | 255 | 262 | 96,000 | 1,310 |
| 1999-09-10 | 256 | 257 | 256 | 256 | 139,000 | 1,280 |
| 1999-09-09 | 263 | 263 | 258 | 258 | 66,000 | 1,290 |
| 1999-09-08 | 270 | 270 | 261 | 261 | 38,000 | 1,305 |
| 1999-09-07 | 270 | 280 | 260 | 275 | 43,000 | 1,375 |
| 1999-09-06 | 269 | 269 | 260 | 260 | 95,000 | 1,300 |
| 1999-09-03 | 265 | 269 | 265 | 269 | 18,000 | 1,345 |
| 1999-09-02 | 270 | 270 | 264 | 264 | 88,000 | 1,320 |
| 1999-09-01 | 279 | 279 | 270 | 272 | 55,000 | 1,360 |
| 1999-08-31 | 280 | 281 | 273 | 274 | 48,000 | 1,370 |
| 1999-08-30 | 280 | 282 | 279 | 279 | 53,000 | 1,395 |
| 1999-08-27 | 284 | 284 | 274 | 280 | 49,000 | 1,400 |
| 1999-08-26 | 275 | 280 | 275 | 276 | 9,000 | 1,380 |
| 1999-08-25 | 285 | 285 | 272 | 279 | 81,000 | 1,395 |
| 1999-08-24 | 285 | 285 | 280 | 285 | 11,000 | 1,425 |
| 1999-08-23 | 275 | 285 | 275 | 281 | 20,000 | 1,405 |
| 1999-08-20 | 280 | 280 | 277 | 280 | 12,000 | 1,400 |
| 1999-08-19 | 276 | 280 | 275 | 280 | 16,000 | 1,400 |
| 1999-08-18 | 285 | 285 | 275 | 276 | 27,000 | 1,380 |
| 1999-08-17 | 288 | 290 | 285 | 285 | 35,000 | 1,425 |
| 1999-08-16 | 280 | 292 | 280 | 287 | 7,000 | 1,435 |
| 1999-08-13 | 288 | 288 | 280 | 280 | 14,000 | 1,400 |
| 1999-08-12 | 285 | 292 | 273 | 273 | 21,000 | 1,365 |
| 1999-08-11 | 272 | 285 | 272 | 285 | 8,000 | 1,425 |
| 1999-08-10 | 272 | 285 | 270 | 285 | 27,000 | 1,425 |
| 1999-08-09 | 275 | 275 | 271 | 272 | 15,000 | 1,360 |
| 1999-08-06 | 280 | 284 | 275 | 275 | 16,000 | 1,375 |
| 1999-08-05 | 286 | 288 | 280 | 280 | 45,000 | 1,400 |
| 1999-08-04 | 287 | 297 | 283 | 290 | 38,000 | 1,450 |
| 1999-08-03 | 290 | 296 | 285 | 287 | 48,000 | 1,435 |
| 1999-08-02 | 299 | 300 | 298 | 300 | 37,000 | 1,500 |
| 1999-07-30 | 304 | 304 | 296 | 300 | 35,000 | 1,500 |
| 1999-07-29 | 293 | 296 | 293 | 294 | 28,000 | 1,470 |
| 1999-07-28 | 300 | 300 | 294 | 296 | 60,000 | 1,480 |
| 1999-07-27 | 295 | 300 | 295 | 300 | 20,000 | 1,500 |
| 1999-07-26 | 300 | 303 | 295 | 295 | 68,000 | 1,475 |
| 1999-07-23 | 303 | 307 | 301 | 301 | 29,000 | 1,505 |
| 1999-07-22 | 319 | 320 | 303 | 308 | 76,000 | 1,540 |
| 1999-07-21 | 315 | 320 | 314 | 317 | 61,000 | 1,585 |
| 1999-07-19 | 311 | 318 | 311 | 315 | 39,000 | 1,575 |
| 1999-07-16 | 301 | 311 | 301 | 306 | 66,000 | 1,530 |
| 1999-07-15 | 315 | 315 | 305 | 305 | 56,000 | 1,525 |
| 1999-07-14 | 306 | 320 | 305 | 320 | 105,000 | 1,600 |
| 1999-07-13 | 311 | 313 | 310 | 311 | 88,000 | 1,555 |
| 1999-07-12 | 308 | 312 | 308 | 312 | 36,000 | 1,560 |
| 1999-07-09 | 305 | 313 | 305 | 313 | 34,000 | 1,565 |
| 1999-07-08 | 311 | 311 | 305 | 305 | 38,000 | 1,525 |
| 1999-07-07 | 310 | 314 | 310 | 311 | 94,000 | 1,555 |
| 1999-07-06 | 310 | 316 | 310 | 310 | 73,000 | 1,550 |
| 1999-07-05 | 319 | 319 | 307 | 315 | 86,000 | 1,575 |
| 1999-07-02 | 325 | 328 | 317 | 318 | 77,000 | 1,590 |
| 1999-07-01 | 325 | 325 | 315 | 324 | 96,000 | 1,620 |
| 1999-06-30 | 329 | 329 | 314 | 314 | 91,000 | 1,570 |
| 1999-06-29 | 336 | 338 | 323 | 325 | 517,000 | 1,625 |
| 1999-06-28 | 314 | 335 | 302 | 335 | 433,000 | 1,675 |
| 1999-06-25 | 315 | 315 | 295 | 309 | 170,000 | 1,545 |
| 1999-06-24 | 301 | 317 | 301 | 317 | 290,000 | 1,585 |
| 1999-06-23 | 303 | 303 | 296 | 296 | 63,000 | 1,480 |
| 1999-06-22 | 303 | 303 | 296 | 300 | 79,000 | 1,500 |
| 1999-06-21 | 303 | 304 | 294 | 298 | 103,000 | 1,490 |
| 1999-06-18 | 295 | 298 | 293 | 293 | 48,000 | 1,465 |
| 1999-06-17 | 291 | 294 | 291 | 293 | 74,000 | 1,465 |
| 1999-06-16 | 284 | 293 | 284 | 290 | 24,000 | 1,450 |
| 1999-06-15 | 294 | 294 | 289 | 289 | 15,000 | 1,445 |
| 1999-06-14 | 295 | 298 | 288 | 290 | 32,000 | 1,450 |
| 1999-06-11 | 298 | 300 | 292 | 295 | 221,000 | 1,475 |
| 1999-06-10 | 279 | 290 | 276 | 290 | 51,000 | 1,450 |
| 1999-06-09 | 277 | 279 | 273 | 273 | 40,000 | 1,365 |
| 1999-06-08 | 272 | 277 | 272 | 277 | 56,000 | 1,385 |
| 1999-06-07 | 269 | 277 | 269 | 272 | 27,000 | 1,360 |
| 1999-06-04 | 270 | 270 | 270 | 270 | 21,000 | 1,350 |
| 1999-06-03 | 273 | 273 | 266 | 266 | 47,000 | 1,330 |
| 1999-06-02 | 280 | 280 | 275 | 276 | 32,000 | 1,380 |
| 1999-06-01 | 268 | 280 | 266 | 280 | 37,000 | 1,400 |
| 1999-05-31 | 265 | 268 | 265 | 268 | 26,000 | 1,340 |
| 1999-05-28 | 275 | 275 | 265 | 265 | 38,000 | 1,325 |
| 1999-05-27 | 273 | 275 | 272 | 275 | 35,000 | 1,375 |
| 1999-05-26 | 271 | 275 | 271 | 273 | 17,000 | 1,365 |
| 1999-05-25 | 275 | 277 | 270 | 270 | 41,000 | 1,350 |
| 1999-05-24 | 268 | 280 | 268 | 280 | 22,000 | 1,400 |
| 1999-05-21 | 270 | 275 | 265 | 266 | 26,000 | 1,330 |
| 1999-05-20 | 277 | 277 | 270 | 273 | 20,000 | 1,365 |
| 1999-05-19 | 275 | 276 | 273 | 273 | 32,000 | 1,365 |
| 1999-05-18 | 276 | 277 | 275 | 275 | 20,000 | 1,375 |
| 1999-05-17 | 287 | 288 | 273 | 273 | 61,000 | 1,365 |
| 1999-05-14 | 290 | 290 | 287 | 287 | 36,000 | 1,435 |
| 1999-05-13 | 289 | 293 | 287 | 287 | 43,000 | 1,435 |
| 1999-05-12 | 288 | 295 | 286 | 294 | 54,000 | 1,470 |
| 1999-05-11 | 290 | 290 | 286 | 286 | 51,000 | 1,430 |
| 1999-05-10 | 285 | 291 | 285 | 290 | 54,000 | 1,450 |
| 1999-05-07 | 290 | 290 | 286 | 286 | 35,000 | 1,430 |
| 1999-05-06 | 279 | 290 | 279 | 289 | 58,000 | 1,445 |
| 1999-04-30 | 281 | 285 | 276 | 276 | 38,000 | 1,380 |
| 1999-04-28 | 293 | 293 | 276 | 277 | 70,000 | 1,385 |
| 1999-04-27 | 285 | 290 | 284 | 286 | 39,000 | 1,430 |
| 1999-04-26 | 285 | 295 | 285 | 295 | 56,000 | 1,475 |
| 1999-04-23 | 280 | 288 | 280 | 281 | 57,000 | 1,405 |
| 1999-04-22 | 287 | 294 | 280 | 280 | 37,000 | 1,400 |
| 1999-04-21 | 285 | 295 | 282 | 290 | 96,000 | 1,450 |
| 1999-04-20 | 288 | 289 | 285 | 285 | 72,000 | 1,425 |
| 1999-04-19 | 287 | 290 | 285 | 288 | 52,000 | 1,440 |
| 1999-04-16 | 295 | 295 | 290 | 290 | 39,000 | 1,450 |
| 1999-04-15 | 285 | 300 | 285 | 295 | 178,000 | 1,475 |
| 1999-04-14 | 286 | 286 | 280 | 284 | 111,000 | 1,420 |
| 1999-04-13 | 287 | 288 | 281 | 286 | 88,000 | 1,430 |
| 1999-04-12 | 285 | 288 | 281 | 286 | 87,000 | 1,430 |
| 1999-04-09 | 283 | 290 | 283 | 286 | 102,000 | 1,430 |
| 1999-04-08 | 280 | 285 | 277 | 280 | 93,000 | 1,400 |
| 1999-04-07 | 266 | 279 | 266 | 277 | 115,000 | 1,385 |
| 1999-04-06 | 270 | 270 | 265 | 268 | 48,000 | 1,340 |
| 1999-04-05 | 265 | 269 | 265 | 265 | 55,000 | 1,325 |
| 1999-04-02 | 256 | 257 | 255 | 255 | 46,000 | 1,275 |
| 1999-04-01 | 259 | 262 | 253 | 260 | 55,000 | 1,300 |
| 1999-03-31 | 255 | 262 | 252 | 253 | 66,000 | 1,265 |
| 1999-03-30 | 258 | 266 | 255 | 265 | 87,000 | 1,325 |
| 1999-03-29 | 258 | 258 | 253 | 258 | 34,000 | 1,290 |
| 1999-03-26 | 260 | 261 | 253 | 256 | 65,000 | 1,280 |
| 1999-03-25 | 270 | 270 | 255 | 256 | 65,000 | 1,280 |
| 1999-03-24 | 253 | 259 | 253 | 255 | 51,000 | 1,275 |
| 1999-03-23 | 260 | 267 | 251 | 252 | 46,000 | 1,260 |
| 1999-03-19 | 260 | 270 | 259 | 270 | 54,000 | 1,350 |
| 1999-03-18 | 261 | 264 | 257 | 259 | 86,000 | 1,295 |
| 1999-03-17 | 267 | 270 | 262 | 267 | 98,000 | 1,335 |
| 1999-03-16 | 257 | 270 | 257 | 270 | 67,000 | 1,350 |
| 1999-03-15 | 252 | 257 | 252 | 252 | 26,000 | 1,260 |
| 1999-03-12 | 263 | 263 | 250 | 250 | 60,000 | 1,250 |
| 1999-03-11 | 250 | 261 | 250 | 261 | 62,000 | 1,305 |
| 1999-03-10 | 255 | 260 | 253 | 259 | 22,000 | 1,295 |
| 1999-03-09 | 256 | 256 | 253 | 255 | 36,000 | 1,275 |
| 1999-03-08 | 260 | 266 | 256 | 256 | 50,000 | 1,280 |
| 1999-03-05 | 240 | 257 | 240 | 257 | 80,000 | 1,285 |
| 1999-03-04 | 237 | 239 | 237 | 237 | 72,000 | 1,185 |
| 1999-03-03 | 237 | 239 | 237 | 239 | 73,000 | 1,195 |
| 1999-03-02 | 239 | 239 | 237 | 238 | 97,000 | 1,190 |
| 1999-03-01 | 245 | 246 | 240 | 240 | 78,000 | 1,200 |
| 1999-02-26 | 236 | 249 | 236 | 242 | 205,000 | 1,210 |
| 1999-02-25 | 245 | 249 | 245 | 246 | 18,000 | 1,230 |
| 1999-02-24 | 245 | 250 | 243 | 245 | 19,000 | 1,225 |
| 1999-02-23 | 248 | 248 | 243 | 248 | 106,000 | 1,240 |
| 1999-02-22 | 244 | 252 | 244 | 252 | 13,000 | 1,260 |
| 1999-02-19 | 246 | 247 | 242 | 242 | 55,000 | 1,210 |
| 1999-02-18 | 246 | 250 | 245 | 250 | 28,000 | 1,250 |
| 1999-02-17 | 250 | 250 | 246 | 246 | 39,000 | 1,230 |
| 1999-02-16 | 249 | 257 | 249 | 250 | 26,000 | 1,250 |
| 1999-02-15 | 254 | 255 | 250 | 250 | 12,000 | 1,250 |
| 1999-02-12 | 249 | 250 | 245 | 249 | 64,000 | 1,245 |
| 1999-02-10 | 246 | 247 | 246 | 246 | 40,000 | 1,230 |
| 1999-02-09 | 247 | 249 | 247 | 248 | 52,000 | 1,240 |
| 1999-02-08 | 250 | 250 | 249 | 250 | 52,000 | 1,250 |
| 1999-02-05 | 250 | 252 | 247 | 250 | 40,000 | 1,250 |
| 1999-02-04 | 246 | 251 | 246 | 250 | 24,000 | 1,250 |
| 1999-02-03 | 246 | 258 | 246 | 249 | 22,000 | 1,245 |
| 1999-02-02 | 261 | 264 | 258 | 258 | 27,000 | 1,290 |
| 1999-02-01 | 261 | 261 | 258 | 259 | 27,000 | 1,295 |
| 1999-01-29 | 252 | 261 | 252 | 261 | 31,000 | 1,305 |
| 1999-01-28 | 260 | 260 | 250 | 250 | 96,000 | 1,250 |
| 1999-01-27 | 259 | 259 | 248 | 250 | 59,000 | 1,250 |
| 1999-01-26 | 260 | 267 | 255 | 258 | 78,000 | 1,290 |
| 1999-01-25 | 261 | 261 | 255 | 258 | 113,000 | 1,290 |
| 1999-01-22 | 258 | 264 | 258 | 264 | 69,000 | 1,320 |
| 1999-01-21 | 245 | 248 | 241 | 248 | 72,000 | 1,240 |
| 1999-01-20 | 249 | 249 | 243 | 245 | 70,000 | 1,225 |
| 1999-01-19 | 254 | 254 | 250 | 250 | 12,000 | 1,250 |
| 1999-01-18 | 244 | 254 | 244 | 254 | 14,000 | 1,270 |
| 1999-01-14 | 245 | 255 | 243 | 254 | 40,000 | 1,270 |
| 1999-01-13 | 246 | 255 | 245 | 246 | 21,000 | 1,230 |
| 1999-01-12 | 247 | 258 | 246 | 246 | 25,000 | 1,230 |
| 1999-01-11 | 260 | 260 | 245 | 258 | 21,000 | 1,290 |
| 1999-01-08 | 261 | 261 | 245 | 260 | 31,000 | 1,300 |
| 1999-01-07 | 254 | 265 | 254 | 261 | 12,000 | 1,305 |
| 1999-01-06 | 245 | 252 | 245 | 252 | 23,000 | 1,260 |
| 1999-01-05 | 245 | 247 | 245 | 246 | 38,000 | 1,230 |
| 1999-01-04 | 251 | 255 | 248 | 248 | 14,000 | 1,240 |
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
