7990 グローブライド(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 2000-12-28 | 119 | 119 | 115 | 115 | 73,000 | 575 |
| 2000-12-27 | 118 | 118 | 114 | 116 | 14,000 | 580 |
| 2000-12-26 | 116 | 120 | 113 | 118 | 62,000 | 590 |
| 2000-12-25 | 112 | 116 | 112 | 115 | 66,000 | 575 |
| 2000-12-22 | 118 | 118 | 110 | 110 | 127,000 | 550 |
| 2000-12-21 | 116 | 123 | 116 | 117 | 73,000 | 585 |
| 2000-12-20 | 122 | 123 | 120 | 122 | 105,000 | 610 |
| 2000-12-19 | 125 | 125 | 122 | 122 | 36,000 | 610 |
| 2000-12-18 | 124 | 125 | 122 | 123 | 18,000 | 615 |
| 2000-12-15 | 125 | 126 | 124 | 124 | 44,000 | 620 |
| 2000-12-14 | 125 | 128 | 124 | 124 | 25,000 | 620 |
| 2000-12-13 | 125 | 128 | 123 | 124 | 40,000 | 620 |
| 2000-12-12 | 129 | 129 | 124 | 125 | 22,000 | 625 |
| 2000-12-11 | 123 | 127 | 122 | 127 | 33,000 | 635 |
| 2000-12-08 | 120 | 125 | 120 | 123 | 65,000 | 615 |
| 2000-12-07 | 127 | 127 | 123 | 123 | 17,000 | 615 |
| 2000-12-06 | 126 | 129 | 122 | 122 | 18,000 | 610 |
| 2000-12-05 | 135 | 135 | 125 | 125 | 67,000 | 625 |
| 2000-12-04 | 138 | 138 | 123 | 123 | 79,000 | 615 |
| 2000-12-01 | 122 | 128 | 122 | 123 | 28,000 | 615 |
| 2000-11-30 | 121 | 128 | 121 | 128 | 18,000 | 640 |
| 2000-11-29 | 125 | 125 | 123 | 124 | 19,000 | 620 |
| 2000-11-28 | 128 | 128 | 125 | 125 | 50,000 | 625 |
| 2000-11-27 | 121 | 124 | 121 | 124 | 18,000 | 620 |
| 2000-11-24 | 121 | 125 | 121 | 123 | 21,000 | 615 |
| 2000-11-22 | 121 | 125 | 120 | 120 | 31,000 | 600 |
| 2000-11-21 | 124 | 125 | 121 | 125 | 27,000 | 625 |
| 2000-11-20 | 121 | 125 | 121 | 125 | 15,000 | 625 |
| 2000-11-17 | 120 | 126 | 120 | 126 | 11,000 | 630 |
| 2000-11-16 | 127 | 127 | 119 | 126 | 40,000 | 630 |
| 2000-11-15 | 117 | 129 | 116 | 129 | 36,000 | 645 |
| 2000-11-14 | 114 | 116 | 114 | 116 | 10,000 | 580 |
| 2000-11-13 | 115 | 116 | 113 | 113 | 49,000 | 565 |
| 2000-11-10 | 118 | 120 | 115 | 115 | 73,000 | 575 |
| 2000-11-09 | 118 | 122 | 118 | 118 | 39,000 | 590 |
| 2000-11-08 | 121 | 124 | 121 | 124 | 9,000 | 620 |
| 2000-11-07 | 121 | 125 | 121 | 125 | 24,000 | 625 |
| 2000-11-06 | 120 | 124 | 120 | 122 | 58,000 | 610 |
| 2000-11-02 | 123 | 124 | 122 | 124 | 11,000 | 620 |
| 2000-11-01 | 125 | 125 | 120 | 125 | 31,000 | 625 |
| 2000-10-31 | 122 | 125 | 121 | 125 | 27,000 | 625 |
| 2000-10-30 | 125 | 129 | 121 | 122 | 95,000 | 610 |
| 2000-10-27 | 135 | 135 | 132 | 132 | 59,000 | 660 |
| 2000-10-26 | 126 | 134 | 126 | 134 | 33,000 | 670 |
| 2000-10-25 | 129 | 129 | 125 | 126 | 25,000 | 630 |
| 2000-10-24 | 127 | 131 | 127 | 131 | 23,000 | 655 |
| 2000-10-23 | 127 | 131 | 127 | 131 | 13,000 | 655 |
| 2000-10-20 | 129 | 131 | 127 | 127 | 21,000 | 635 |
| 2000-10-19 | 125 | 129 | 125 | 129 | 43,000 | 645 |
| 2000-10-18 | 128 | 128 | 125 | 126 | 54,000 | 630 |
| 2000-10-17 | 135 | 135 | 131 | 133 | 8,000 | 665 |
| 2000-10-16 | 130 | 135 | 130 | 135 | 33,000 | 675 |
| 2000-10-13 | 131 | 131 | 130 | 130 | 53,000 | 650 |
| 2000-10-12 | 133 | 134 | 131 | 131 | 17,000 | 655 |
| 2000-10-11 | 131 | 138 | 131 | 138 | 25,000 | 690 |
| 2000-10-10 | 140 | 140 | 133 | 133 | 29,000 | 665 |
| 2000-10-06 | 137 | 140 | 137 | 140 | 6,000 | 700 |
| 2000-10-05 | 139 | 139 | 136 | 137 | 12,000 | 685 |
| 2000-10-04 | 138 | 140 | 137 | 140 | 31,000 | 700 |
| 2000-10-03 | 140 | 142 | 139 | 139 | 29,000 | 695 |
| 2000-10-02 | 140 | 140 | 130 | 140 | 75,000 | 700 |
| 2000-09-29 | 135 | 144 | 135 | 144 | 53,000 | 720 |
| 2000-09-28 | 139 | 144 | 139 | 139 | 30,000 | 695 |
| 2000-09-27 | 138 | 138 | 137 | 137 | 21,000 | 685 |
| 2000-09-26 | 141 | 143 | 140 | 140 | 20,000 | 700 |
| 2000-09-25 | 147 | 147 | 140 | 146 | 50,000 | 730 |
| 2000-09-22 | 145 | 146 | 140 | 142 | 46,000 | 710 |
| 2000-09-21 | 142 | 148 | 142 | 145 | 27,000 | 725 |
| 2000-09-20 | 141 | 144 | 138 | 143 | 66,000 | 715 |
| 2000-09-19 | 137 | 140 | 137 | 140 | 26,000 | 700 |
| 2000-09-18 | 135 | 137 | 135 | 137 | 26,000 | 685 |
| 2000-09-14 | 133 | 136 | 133 | 136 | 30,000 | 680 |
| 2000-09-13 | 132 | 135 | 132 | 134 | 25,000 | 670 |
| 2000-09-12 | 137 | 137 | 130 | 132 | 39,000 | 660 |
| 2000-09-11 | 140 | 140 | 137 | 138 | 14,000 | 690 |
| 2000-09-08 | 138 | 144 | 136 | 139 | 57,000 | 695 |
| 2000-09-07 | 137 | 138 | 136 | 138 | 40,000 | 690 |
| 2000-09-06 | 137 | 138 | 137 | 137 | 33,000 | 685 |
| 2000-09-05 | 135 | 140 | 135 | 137 | 20,000 | 685 |
| 2000-09-04 | 142 | 142 | 135 | 135 | 70,000 | 675 |
| 2000-09-01 | 142 | 145 | 140 | 145 | 48,000 | 725 |
| 2000-08-31 | 144 | 146 | 143 | 146 | 17,000 | 730 |
| 2000-08-30 | 145 | 145 | 144 | 145 | 34,000 | 725 |
| 2000-08-29 | 146 | 147 | 145 | 145 | 37,000 | 725 |
| 2000-08-28 | 155 | 155 | 145 | 146 | 111,000 | 730 |
| 2000-08-25 | 148 | 149 | 147 | 149 | 30,000 | 745 |
| 2000-08-24 | 145 | 148 | 145 | 148 | 28,000 | 740 |
| 2000-08-23 | 148 | 148 | 145 | 145 | 37,000 | 725 |
| 2000-08-22 | 147 | 148 | 146 | 148 | 29,000 | 740 |
| 2000-08-21 | 146 | 147 | 146 | 147 | 17,000 | 735 |
| 2000-08-18 | 149 | 149 | 146 | 148 | 30,000 | 740 |
| 2000-08-17 | 150 | 150 | 146 | 146 | 16,000 | 730 |
| 2000-08-16 | 149 | 152 | 146 | 152 | 24,000 | 760 |
| 2000-08-15 | 149 | 149 | 145 | 147 | 37,000 | 735 |
| 2000-08-14 | 149 | 149 | 147 | 149 | 26,000 | 745 |
| 2000-08-11 | 150 | 153 | 148 | 152 | 17,000 | 760 |
| 2000-08-10 | 154 | 154 | 150 | 150 | 25,000 | 750 |
| 2000-08-09 | 150 | 155 | 150 | 154 | 18,000 | 770 |
| 2000-08-08 | 154 | 155 | 151 | 152 | 53,000 | 760 |
| 2000-08-07 | 151 | 155 | 151 | 155 | 32,000 | 775 |
| 2000-08-04 | 145 | 154 | 145 | 151 | 29,000 | 755 |
| 2000-08-03 | 146 | 155 | 142 | 155 | 40,000 | 775 |
| 2000-08-02 | 153 | 154 | 152 | 154 | 10,000 | 770 |
| 2000-08-01 | 145 | 155 | 145 | 155 | 79,000 | 775 |
| 2000-07-31 | 145 | 150 | 145 | 147 | 41,000 | 735 |
| 2000-07-28 | 160 | 160 | 146 | 148 | 78,000 | 740 |
| 2000-07-27 | 152 | 152 | 146 | 152 | 51,000 | 760 |
| 2000-07-26 | 148 | 150 | 146 | 147 | 38,000 | 735 |
| 2000-07-25 | 147 | 149 | 145 | 149 | 61,000 | 745 |
| 2000-07-24 | 150 | 150 | 148 | 149 | 40,000 | 745 |
| 2000-07-21 | 153 | 155 | 150 | 151 | 35,000 | 755 |
| 2000-07-19 | 150 | 153 | 150 | 150 | 45,000 | 750 |
| 2000-07-18 | 155 | 156 | 150 | 150 | 81,000 | 750 |
| 2000-07-17 | 157 | 160 | 157 | 157 | 22,000 | 785 |
| 2000-07-14 | 155 | 157 | 155 | 157 | 52,000 | 785 |
| 2000-07-13 | 156 | 158 | 155 | 155 | 40,000 | 775 |
| 2000-07-12 | 158 | 158 | 156 | 156 | 28,000 | 780 |
| 2000-07-11 | 154 | 158 | 153 | 156 | 69,000 | 780 |
| 2000-07-10 | 160 | 160 | 152 | 154 | 115,000 | 770 |
| 2000-07-07 | 160 | 160 | 155 | 155 | 75,000 | 775 |
| 2000-07-06 | 160 | 160 | 158 | 159 | 63,000 | 795 |
| 2000-07-05 | 164 | 165 | 160 | 162 | 103,000 | 810 |
| 2000-07-04 | 173 | 173 | 161 | 163 | 386,000 | 815 |
| 2000-07-03 | 150 | 173 | 145 | 173 | 825,000 | 865 |
| 2000-06-30 | 145 | 145 | 143 | 145 | 93,000 | 725 |
| 2000-06-29 | 142 | 145 | 142 | 145 | 76,000 | 725 |
| 2000-06-28 | 145 | 145 | 140 | 141 | 50,000 | 705 |
| 2000-06-27 | 142 | 142 | 140 | 141 | 40,000 | 705 |
| 2000-06-26 | 140 | 145 | 140 | 142 | 50,000 | 710 |
| 2000-06-23 | 142 | 143 | 140 | 140 | 40,000 | 700 |
| 2000-06-22 | 145 | 145 | 142 | 142 | 113,000 | 710 |
| 2000-06-21 | 145 | 145 | 140 | 141 | 91,000 | 705 |
| 2000-06-20 | 140 | 141 | 139 | 141 | 42,000 | 705 |
| 2000-06-19 | 140 | 141 | 140 | 140 | 45,000 | 700 |
| 2000-06-16 | 142 | 144 | 140 | 142 | 46,000 | 710 |
| 2000-06-15 | 145 | 145 | 142 | 142 | 52,000 | 710 |
| 2000-06-14 | 145 | 145 | 142 | 143 | 119,000 | 715 |
| 2000-06-13 | 145 | 148 | 142 | 142 | 149,000 | 710 |
| 2000-06-12 | 141 | 145 | 141 | 145 | 135,000 | 725 |
| 2000-06-09 | 142 | 143 | 140 | 141 | 98,000 | 705 |
| 2000-06-08 | 142 | 142 | 139 | 142 | 71,000 | 710 |
| 2000-06-07 | 137 | 141 | 133 | 141 | 54,000 | 705 |
| 2000-06-06 | 130 | 135 | 130 | 134 | 57,000 | 670 |
| 2000-06-05 | 134 | 134 | 128 | 130 | 76,000 | 650 |
| 2000-06-02 | 134 | 135 | 132 | 135 | 16,000 | 675 |
| 2000-06-01 | 131 | 135 | 130 | 130 | 38,000 | 650 |
| 2000-05-31 | 132 | 134 | 132 | 133 | 22,000 | 665 |
| 2000-05-30 | 135 | 138 | 132 | 135 | 37,000 | 675 |
| 2000-05-29 | 135 | 135 | 130 | 133 | 21,000 | 665 |
| 2000-05-26 | 141 | 141 | 133 | 135 | 68,000 | 675 |
| 2000-05-25 | 138 | 140 | 135 | 140 | 12,000 | 700 |
| 2000-05-24 | 138 | 140 | 135 | 138 | 35,000 | 690 |
| 2000-05-23 | 141 | 142 | 140 | 140 | 25,000 | 700 |
| 2000-05-22 | 141 | 141 | 139 | 141 | 26,000 | 705 |
| 2000-05-19 | 142 | 142 | 139 | 142 | 55,000 | 710 |
| 2000-05-18 | 142 | 142 | 138 | 142 | 29,000 | 710 |
| 2000-05-17 | 141 | 141 | 140 | 141 | 42,000 | 705 |
| 2000-05-16 | 138 | 139 | 135 | 136 | 9,000 | 680 |
| 2000-05-15 | 135 | 140 | 134 | 135 | 38,000 | 675 |
| 2000-05-12 | 133 | 135 | 133 | 135 | 15,000 | 675 |
| 2000-05-11 | 136 | 137 | 133 | 135 | 13,000 | 675 |
| 2000-05-10 | 136 | 137 | 134 | 137 | 25,000 | 685 |
| 2000-05-09 | 133 | 136 | 133 | 136 | 16,000 | 680 |
| 2000-05-08 | 140 | 142 | 137 | 137 | 21,000 | 685 |
| 2000-05-02 | 141 | 141 | 140 | 140 | 32,000 | 700 |
| 2000-05-01 | 143 | 143 | 132 | 141 | 36,000 | 705 |
| 2000-04-28 | 136 | 136 | 128 | 128 | 58,000 | 640 |
| 2000-04-27 | 130 | 130 | 126 | 126 | 17,000 | 630 |
| 2000-04-26 | 131 | 131 | 130 | 131 | 27,000 | 655 |
| 2000-04-25 | 132 | 132 | 130 | 131 | 23,000 | 655 |
| 2000-04-24 | 130 | 139 | 130 | 135 | 33,000 | 675 |
| 2000-04-21 | 132 | 132 | 130 | 130 | 42,000 | 650 |
| 2000-04-20 | 130 | 137 | 130 | 134 | 57,000 | 670 |
| 2000-04-19 | 130 | 134 | 129 | 130 | 100,000 | 650 |
| 2000-04-18 | 129 | 138 | 129 | 135 | 89,000 | 675 |
| 2000-04-17 | 140 | 142 | 138 | 139 | 73,000 | 695 |
| 2000-04-14 | 142 | 143 | 140 | 142 | 42,000 | 710 |
| 2000-04-13 | 140 | 142 | 140 | 140 | 40,000 | 700 |
| 2000-04-12 | 142 | 143 | 140 | 143 | 35,000 | 715 |
| 2000-04-11 | 142 | 142 | 140 | 140 | 63,000 | 700 |
| 2000-04-10 | 141 | 142 | 138 | 140 | 83,000 | 700 |
| 2000-04-07 | 145 | 146 | 140 | 140 | 116,000 | 700 |
| 2000-04-06 | 142 | 145 | 141 | 144 | 36,000 | 720 |
| 2000-04-05 | 145 | 146 | 141 | 141 | 56,000 | 705 |
| 2000-04-04 | 147 | 149 | 145 | 145 | 27,000 | 725 |
| 2000-04-03 | 146 | 146 | 146 | 146 | 10,000 | 730 |
| 2000-03-31 | 140 | 147 | 140 | 147 | 31,000 | 735 |
| 2000-03-30 | 150 | 150 | 145 | 146 | 42,000 | 730 |
| 2000-03-29 | 142 | 150 | 142 | 150 | 86,000 | 750 |
| 2000-03-28 | 141 | 145 | 138 | 141 | 31,000 | 705 |
| 2000-03-27 | 149 | 149 | 141 | 141 | 74,000 | 705 |
| 2000-03-24 | 147 | 147 | 140 | 144 | 34,000 | 720 |
| 2000-03-23 | 145 | 148 | 141 | 147 | 94,000 | 735 |
| 2000-03-22 | 145 | 145 | 140 | 145 | 51,000 | 725 |
| 2000-03-21 | 144 | 144 | 137 | 142 | 36,000 | 710 |
| 2000-03-17 | 136 | 140 | 132 | 140 | 114,000 | 700 |
| 2000-03-16 | 138 | 138 | 134 | 135 | 47,000 | 675 |
| 2000-03-15 | 135 | 139 | 130 | 138 | 170,000 | 690 |
| 2000-03-14 | 145 | 145 | 128 | 135 | 436,000 | 675 |
| 2000-03-13 | 146 | 148 | 146 | 148 | 30,000 | 740 |
| 2000-03-10 | 144 | 145 | 140 | 145 | 311,000 | 725 |
| 2000-03-09 | 140 | 143 | 139 | 139 | 228,000 | 695 |
| 2000-03-08 | 145 | 146 | 144 | 144 | 72,000 | 720 |
| 2000-03-07 | 150 | 151 | 148 | 148 | 131,000 | 740 |
| 2000-03-06 | 156 | 156 | 150 | 152 | 79,000 | 760 |
| 2000-03-03 | 145 | 158 | 145 | 156 | 125,000 | 780 |
| 2000-03-02 | 158 | 159 | 145 | 147 | 121,000 | 735 |
| 2000-03-01 | 155 | 160 | 155 | 160 | 120,000 | 800 |
| 2000-02-29 | 155 | 157 | 152 | 153 | 115,000 | 765 |
| 2000-02-28 | 159 | 159 | 149 | 149 | 127,000 | 745 |
| 2000-02-25 | 132 | 139 | 128 | 139 | 147,000 | 695 |
| 2000-02-24 | 123 | 130 | 119 | 127 | 115,000 | 635 |
| 2000-02-23 | 122 | 123 | 117 | 119 | 156,000 | 595 |
| 2000-02-22 | 129 | 129 | 112 | 113 | 302,000 | 565 |
| 2000-02-21 | 116 | 125 | 116 | 119 | 234,000 | 595 |
| 2000-02-18 | 129 | 130 | 121 | 121 | 235,000 | 605 |
| 2000-02-17 | 138 | 138 | 130 | 130 | 137,000 | 650 |
| 2000-02-16 | 139 | 140 | 136 | 139 | 73,000 | 695 |
| 2000-02-15 | 143 | 143 | 136 | 139 | 77,000 | 695 |
| 2000-02-14 | 148 | 150 | 141 | 143 | 138,000 | 715 |
| 2000-02-10 | 150 | 152 | 150 | 152 | 64,000 | 760 |
| 2000-02-09 | 153 | 160 | 149 | 149 | 54,000 | 745 |
| 2000-02-08 | 155 | 160 | 150 | 152 | 231,000 | 760 |
| 2000-02-07 | 159 | 159 | 155 | 155 | 70,000 | 775 |
| 2000-02-04 | 155 | 159 | 155 | 155 | 141,000 | 775 |
| 2000-02-03 | 160 | 164 | 155 | 158 | 84,000 | 790 |
| 2000-02-02 | 160 | 164 | 160 | 160 | 51,000 | 800 |
| 2000-02-01 | 162 | 162 | 156 | 156 | 185,000 | 780 |
| 2000-01-31 | 163 | 163 | 161 | 162 | 84,000 | 810 |
| 2000-01-28 | 176 | 176 | 162 | 166 | 63,000 | 830 |
| 2000-01-27 | 170 | 173 | 168 | 171 | 17,000 | 855 |
| 2000-01-26 | 172 | 175 | 166 | 171 | 42,000 | 855 |
| 2000-01-25 | 172 | 175 | 172 | 175 | 22,000 | 875 |
| 2000-01-24 | 180 | 180 | 172 | 175 | 39,000 | 875 |
| 2000-01-21 | 171 | 174 | 170 | 170 | 27,000 | 850 |
| 2000-01-20 | 177 | 180 | 170 | 174 | 58,000 | 870 |
| 2000-01-19 | 171 | 189 | 166 | 173 | 112,000 | 865 |
| 2000-01-18 | 170 | 170 | 166 | 166 | 62,000 | 830 |
| 2000-01-17 | 162 | 171 | 162 | 169 | 50,000 | 845 |
| 2000-01-14 | 166 | 166 | 160 | 160 | 141,000 | 800 |
| 2000-01-13 | 161 | 165 | 161 | 162 | 19,000 | 810 |
| 2000-01-12 | 161 | 165 | 161 | 161 | 39,000 | 805 |
| 2000-01-11 | 163 | 163 | 161 | 161 | 29,000 | 805 |
| 2000-01-07 | 160 | 164 | 160 | 164 | 22,000 | 820 |
| 2000-01-06 | 165 | 165 | 155 | 156 | 78,000 | 780 |
| 2000-01-05 | 158 | 169 | 155 | 168 | 62,000 | 840 |
| 2000-01-04 | 165 | 170 | 161 | 161 | 17,000 | 805 |
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
