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
2000-12-291151151151154,000575
2000-12-2811911911511573,000575
2000-12-2711811811411614,000580
2000-12-2611612011311862,000590
2000-12-2511211611211566,000575
2000-12-22118118110110127,000550
2000-12-2111612311611773,000585
2000-12-20122123120122105,000610
2000-12-1912512512212236,000610
2000-12-1812412512212318,000615
2000-12-1512512612412444,000620
2000-12-1412512812412425,000620
2000-12-1312512812312440,000620
2000-12-1212912912412522,000625
2000-12-1112312712212733,000635
2000-12-0812012512012365,000615
2000-12-0712712712312317,000615
2000-12-0612612912212218,000610
2000-12-0513513512512567,000625
2000-12-0413813812312379,000615
2000-12-0112212812212328,000615
2000-11-3012112812112818,000640
2000-11-2912512512312419,000620
2000-11-2812812812512550,000625
2000-11-2712112412112418,000620
2000-11-2412112512112321,000615
2000-11-2212112512012031,000600
2000-11-2112412512112527,000625
2000-11-2012112512112515,000625
2000-11-1712012612012611,000630
2000-11-1612712711912640,000630
2000-11-1511712911612936,000645
2000-11-1411411611411610,000580
2000-11-1311511611311349,000565
2000-11-1011812011511573,000575
2000-11-0911812211811839,000590
2000-11-081211241211249,000620
2000-11-0712112512112524,000625
2000-11-0612012412012258,000610
2000-11-0212312412212411,000620
2000-11-0112512512012531,000625
2000-10-3112212512112527,000625
2000-10-3012512912112295,000610
2000-10-2713513513213259,000660
2000-10-2612613412613433,000670
2000-10-2512912912512625,000630
2000-10-2412713112713123,000655
2000-10-2312713112713113,000655
2000-10-2012913112712721,000635
2000-10-1912512912512943,000645
2000-10-1812812812512654,000630
2000-10-171351351311338,000665
2000-10-1613013513013533,000675
2000-10-1313113113013053,000650
2000-10-1213313413113117,000655
2000-10-1113113813113825,000690
2000-10-1014014013313329,000665
2000-10-061371401371406,000700
2000-10-0513913913613712,000685
2000-10-0413814013714031,000700
2000-10-0314014213913929,000695
2000-10-0214014013014075,000700
2000-09-2913514413514453,000720
2000-09-2813914413913930,000695
2000-09-2713813813713721,000685
2000-09-2614114314014020,000700
2000-09-2514714714014650,000730
2000-09-2214514614014246,000710
2000-09-2114214814214527,000725
2000-09-2014114413814366,000715
2000-09-1913714013714026,000700
2000-09-1813513713513726,000685
2000-09-1413313613313630,000680
2000-09-1313213513213425,000670
2000-09-1213713713013239,000660
2000-09-1114014013713814,000690
2000-09-0813814413613957,000695
2000-09-0713713813613840,000690
2000-09-0613713813713733,000685
2000-09-0513514013513720,000685
2000-09-0414214213513570,000675
2000-09-0114214514014548,000725
2000-08-3114414614314617,000730
2000-08-3014514514414534,000725
2000-08-2914614714514537,000725
2000-08-28155155145146111,000730
2000-08-2514814914714930,000745
2000-08-2414514814514828,000740
2000-08-2314814814514537,000725
2000-08-2214714814614829,000740
2000-08-2114614714614717,000735
2000-08-1814914914614830,000740
2000-08-1715015014614616,000730
2000-08-1614915214615224,000760
2000-08-1514914914514737,000735
2000-08-1414914914714926,000745
2000-08-1115015314815217,000760
2000-08-1015415415015025,000750
2000-08-0915015515015418,000770
2000-08-0815415515115253,000760
2000-08-0715115515115532,000775
2000-08-0414515414515129,000755
2000-08-0314615514215540,000775
2000-08-0215315415215410,000770
2000-08-0114515514515579,000775
2000-07-3114515014514741,000735
2000-07-2816016014614878,000740
2000-07-2715215214615251,000760
2000-07-2614815014614738,000735
2000-07-2514714914514961,000745
2000-07-2415015014814940,000745
2000-07-2115315515015135,000755
2000-07-1915015315015045,000750
2000-07-1815515615015081,000750
2000-07-1715716015715722,000785
2000-07-1415515715515752,000785
2000-07-1315615815515540,000775
2000-07-1215815815615628,000780
2000-07-1115415815315669,000780
2000-07-10160160152154115,000770
2000-07-0716016015515575,000775
2000-07-0616016015815963,000795
2000-07-05164165160162103,000810
2000-07-04173173161163386,000815
2000-07-03150173145173825,000865
2000-06-3014514514314593,000725
2000-06-2914214514214576,000725
2000-06-2814514514014150,000705
2000-06-2714214214014140,000705
2000-06-2614014514014250,000710
2000-06-2314214314014040,000700
2000-06-22145145142142113,000710
2000-06-2114514514014191,000705
2000-06-2014014113914142,000705
2000-06-1914014114014045,000700
2000-06-1614214414014246,000710
2000-06-1514514514214252,000710
2000-06-14145145142143119,000715
2000-06-13145148142142149,000710
2000-06-12141145141145135,000725
2000-06-0914214314014198,000705
2000-06-0814214213914271,000710
2000-06-0713714113314154,000705
2000-06-0613013513013457,000670
2000-06-0513413412813076,000650
2000-06-0213413513213516,000675
2000-06-0113113513013038,000650
2000-05-3113213413213322,000665
2000-05-3013513813213537,000675
2000-05-2913513513013321,000665
2000-05-2614114113313568,000675
2000-05-2513814013514012,000700
2000-05-2413814013513835,000690
2000-05-2314114214014025,000700
2000-05-2214114113914126,000705
2000-05-1914214213914255,000710
2000-05-1814214213814229,000710
2000-05-1714114114014142,000705
2000-05-161381391351369,000680
2000-05-1513514013413538,000675
2000-05-1213313513313515,000675
2000-05-1113613713313513,000675
2000-05-1013613713413725,000685
2000-05-0913313613313616,000680
2000-05-0814014213713721,000685
2000-05-0214114114014032,000700
2000-05-0114314313214136,000705
2000-04-2813613612812858,000640
2000-04-2713013012612617,000630
2000-04-2613113113013127,000655
2000-04-2513213213013123,000655
2000-04-2413013913013533,000675
2000-04-2113213213013042,000650
2000-04-2013013713013457,000670
2000-04-19130134129130100,000650
2000-04-1812913812913589,000675
2000-04-1714014213813973,000695
2000-04-1414214314014242,000710
2000-04-1314014214014040,000700
2000-04-1214214314014335,000715
2000-04-1114214214014063,000700
2000-04-1014114213814083,000700
2000-04-07145146140140116,000700
2000-04-0614214514114436,000720
2000-04-0514514614114156,000705
2000-04-0414714914514527,000725
2000-04-0314614614614610,000730
2000-03-3114014714014731,000735
2000-03-3015015014514642,000730
2000-03-2914215014215086,000750
2000-03-2814114513814131,000705
2000-03-2714914914114174,000705
2000-03-2414714714014434,000720
2000-03-2314514814114794,000735
2000-03-2214514514014551,000725
2000-03-2114414413714236,000710
2000-03-17136140132140114,000700
2000-03-1613813813413547,000675
2000-03-15135139130138170,000690
2000-03-14145145128135436,000675
2000-03-1314614814614830,000740
2000-03-10144145140145311,000725
2000-03-09140143139139228,000695
2000-03-0814514614414472,000720
2000-03-07150151148148131,000740
2000-03-0615615615015279,000760
2000-03-03145158145156125,000780
2000-03-02158159145147121,000735
2000-03-01155160155160120,000800
2000-02-29155157152153115,000765
2000-02-28159159149149127,000745
2000-02-25132139128139147,000695
2000-02-24123130119127115,000635
2000-02-23122123117119156,000595
2000-02-22129129112113302,000565
2000-02-21116125116119234,000595
2000-02-18129130121121235,000605
2000-02-17138138130130137,000650
2000-02-1613914013613973,000695
2000-02-1514314313613977,000695
2000-02-14148150141143138,000715
2000-02-1015015215015264,000760
2000-02-0915316014914954,000745
2000-02-08155160150152231,000760
2000-02-0715915915515570,000775
2000-02-04155159155155141,000775
2000-02-0316016415515884,000790
2000-02-0216016416016051,000800
2000-02-01162162156156185,000780
2000-01-3116316316116284,000810
2000-01-2817617616216663,000830
2000-01-2717017316817117,000855
2000-01-2617217516617142,000855
2000-01-2517217517217522,000875
2000-01-2418018017217539,000875
2000-01-2117117417017027,000850
2000-01-2017718017017458,000870
2000-01-19171189166173112,000865
2000-01-1817017016616662,000830
2000-01-1716217116216950,000845
2000-01-14166166160160141,000800
2000-01-1316116516116219,000810
2000-01-1216116516116139,000805
2000-01-1116316316116129,000805
2000-01-0716016416016422,000820
2000-01-0616516515515678,000780
2000-01-0515816915516862,000840
2000-01-0416517016116117,000805

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