7990 グローブライド(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 85 | 85 | 82 | 85 | 46,000 | 425 |
| 2001-12-27 | 75 | 76 | 74 | 76 | 20,000 | 380 |
| 2001-12-26 | 73 | 75 | 72 | 73 | 36,000 | 365 |
| 2001-12-25 | 74 | 75 | 70 | 72 | 38,000 | 360 |
| 2001-12-21 | 75 | 76 | 68 | 75 | 65,000 | 375 |
| 2001-12-20 | 62 | 75 | 62 | 75 | 101,000 | 375 |
| 2001-12-19 | 60 | 64 | 60 | 60 | 119,000 | 300 |
| 2001-12-18 | 62 | 67 | 62 | 67 | 108,000 | 335 |
| 2001-12-17 | 72 | 73 | 67 | 67 | 109,000 | 335 |
| 2001-12-14 | 74 | 75 | 73 | 73 | 204,000 | 365 |
| 2001-12-13 | 77 | 77 | 75 | 76 | 56,000 | 380 |
| 2001-12-12 | 70 | 76 | 70 | 72 | 115,000 | 360 |
| 2001-12-11 | 80 | 81 | 70 | 70 | 131,000 | 350 |
| 2001-12-10 | 81 | 85 | 79 | 80 | 74,000 | 400 |
| 2001-12-07 | 85 | 85 | 80 | 85 | 116,000 | 425 |
| 2001-12-06 | 88 | 89 | 85 | 85 | 48,000 | 425 |
| 2001-12-05 | 90 | 90 | 85 | 87 | 64,000 | 435 |
| 2001-12-04 | 96 | 96 | 90 | 91 | 70,000 | 455 |
| 2001-12-03 | 100 | 100 | 89 | 91 | 102,000 | 455 |
| 2001-11-30 | 93 | 93 | 92 | 93 | 36,000 | 465 |
| 2001-11-29 | 93 | 94 | 93 | 94 | 37,000 | 470 |
| 2001-11-28 | 99 | 99 | 94 | 95 | 72,000 | 475 |
| 2001-11-27 | 96 | 99 | 96 | 99 | 19,000 | 495 |
| 2001-11-26 | 95 | 98 | 95 | 98 | 22,000 | 490 |
| 2001-11-22 | 99 | 100 | 95 | 98 | 64,000 | 490 |
| 2001-11-21 | 97 | 99 | 96 | 99 | 30,000 | 495 |
| 2001-11-20 | 98 | 98 | 96 | 96 | 47,000 | 480 |
| 2001-11-19 | 97 | 99 | 97 | 97 | 77,000 | 485 |
| 2001-11-16 | 99 | 100 | 98 | 100 | 20,000 | 500 |
| 2001-11-15 | 98 | 100 | 97 | 100 | 30,000 | 500 |
| 2001-11-14 | 98 | 100 | 97 | 98 | 26,000 | 490 |
| 2001-11-13 | 99 | 99 | 98 | 98 | 30,000 | 490 |
| 2001-11-12 | 98 | 100 | 98 | 99 | 16,000 | 495 |
| 2001-11-09 | 100 | 101 | 98 | 101 | 15,000 | 505 |
| 2001-11-08 | 102 | 102 | 100 | 101 | 10,000 | 505 |
| 2001-11-07 | 99 | 102 | 99 | 102 | 39,000 | 510 |
| 2001-11-06 | 102 | 103 | 100 | 102 | 39,000 | 510 |
| 2001-11-05 | 104 | 104 | 99 | 102 | 37,000 | 510 |
| 2001-11-02 | 100 | 102 | 100 | 100 | 41,000 | 500 |
| 2001-11-01 | 102 | 102 | 99 | 99 | 26,000 | 495 |
| 2001-10-31 | 100 | 102 | 100 | 102 | 11,000 | 510 |
| 2001-10-30 | 101 | 102 | 100 | 100 | 21,000 | 500 |
| 2001-10-29 | 104 | 104 | 103 | 103 | 45,000 | 515 |
| 2001-10-26 | 108 | 108 | 102 | 104 | 61,000 | 520 |
| 2001-10-25 | 100 | 105 | 100 | 104 | 90,000 | 520 |
| 2001-10-24 | 100 | 103 | 100 | 103 | 54,000 | 515 |
| 2001-10-23 | 104 | 105 | 99 | 103 | 36,000 | 515 |
| 2001-10-22 | 102 | 102 | 98 | 100 | 16,000 | 500 |
| 2001-10-19 | 99 | 100 | 99 | 100 | 9,000 | 500 |
| 2001-10-18 | 101 | 101 | 99 | 100 | 9,000 | 500 |
| 2001-10-17 | 102 | 104 | 100 | 103 | 26,000 | 515 |
| 2001-10-16 | 101 | 102 | 99 | 102 | 40,000 | 510 |
| 2001-10-15 | 98 | 100 | 98 | 100 | 37,000 | 500 |
| 2001-10-12 | 97 | 99 | 97 | 99 | 75,000 | 495 |
| 2001-10-11 | 97 | 99 | 96 | 97 | 46,000 | 485 |
| 2001-10-10 | 98 | 99 | 95 | 99 | 45,000 | 495 |
| 2001-10-09 | 100 | 101 | 91 | 99 | 321,000 | 495 |
| 2001-10-05 | 111 | 111 | 100 | 100 | 41,000 | 500 |
| 2001-10-04 | 107 | 112 | 105 | 110 | 43,000 | 550 |
| 2001-10-03 | 107 | 109 | 105 | 109 | 29,000 | 545 |
| 2001-10-02 | 109 | 109 | 103 | 109 | 34,000 | 545 |
| 2001-10-01 | 108 | 108 | 104 | 104 | 45,000 | 520 |
| 2001-09-28 | 103 | 103 | 100 | 103 | 57,000 | 515 |
| 2001-09-27 | 97 | 102 | 97 | 100 | 34,000 | 500 |
| 2001-09-26 | 100 | 103 | 99 | 103 | 18,000 | 515 |
| 2001-09-25 | 113 | 113 | 98 | 100 | 46,000 | 500 |
| 2001-09-21 | 96 | 97 | 95 | 96 | 35,000 | 480 |
| 2001-09-20 | 100 | 100 | 97 | 97 | 31,000 | 485 |
| 2001-09-19 | 96 | 100 | 96 | 100 | 70,000 | 500 |
| 2001-09-18 | 98 | 99 | 97 | 97 | 85,000 | 485 |
| 2001-09-17 | 100 | 100 | 99 | 99 | 50,000 | 495 |
| 2001-09-14 | 105 | 106 | 100 | 100 | 157,000 | 500 |
| 2001-09-13 | 95 | 110 | 95 | 105 | 103,000 | 525 |
| 2001-09-12 | 107 | 107 | 95 | 95 | 74,000 | 475 |
| 2001-09-11 | 111 | 112 | 110 | 112 | 30,000 | 560 |
| 2001-09-10 | 111 | 113 | 111 | 113 | 12,000 | 565 |
| 2001-09-07 | 111 | 119 | 111 | 119 | 106,000 | 595 |
| 2001-09-06 | 112 | 113 | 112 | 112 | 37,000 | 560 |
| 2001-09-05 | 114 | 115 | 112 | 112 | 25,000 | 560 |
| 2001-09-04 | 112 | 115 | 112 | 115 | 27,000 | 575 |
| 2001-09-03 | 115 | 116 | 113 | 113 | 34,000 | 565 |
| 2001-08-31 | 117 | 118 | 115 | 115 | 45,000 | 575 |
| 2001-08-30 | 117 | 118 | 115 | 118 | 47,000 | 590 |
| 2001-08-29 | 119 | 119 | 117 | 117 | 17,000 | 585 |
| 2001-08-28 | 118 | 119 | 118 | 119 | 39,000 | 595 |
| 2001-08-27 | 117 | 119 | 117 | 119 | 46,000 | 595 |
| 2001-08-24 | 118 | 120 | 117 | 117 | 48,000 | 585 |
| 2001-08-23 | 119 | 119 | 118 | 118 | 22,000 | 590 |
| 2001-08-22 | 118 | 118 | 117 | 117 | 19,000 | 585 |
| 2001-08-21 | 118 | 118 | 116 | 118 | 16,000 | 590 |
| 2001-08-20 | 116 | 118 | 115 | 118 | 41,000 | 590 |
| 2001-08-17 | 118 | 120 | 118 | 120 | 35,000 | 600 |
| 2001-08-16 | 120 | 120 | 119 | 119 | 40,000 | 595 |
| 2001-08-15 | 122 | 122 | 120 | 120 | 14,000 | 600 |
| 2001-08-14 | 120 | 123 | 119 | 119 | 53,000 | 595 |
| 2001-08-13 | 119 | 120 | 118 | 120 | 85,000 | 600 |
| 2001-08-10 | 116 | 116 | 116 | 116 | 11,000 | 580 |
| 2001-08-09 | 115 | 119 | 115 | 116 | 13,000 | 580 |
| 2001-08-08 | 116 | 117 | 115 | 116 | 25,000 | 580 |
| 2001-08-07 | 115 | 119 | 115 | 118 | 19,000 | 590 |
| 2001-08-06 | 115 | 118 | 115 | 116 | 6,000 | 580 |
| 2001-08-03 | 116 | 120 | 115 | 115 | 11,000 | 575 |
| 2001-08-02 | 113 | 120 | 113 | 115 | 38,000 | 575 |
| 2001-08-01 | 118 | 118 | 113 | 118 | 33,000 | 590 |
| 2001-07-31 | 114 | 116 | 113 | 115 | 44,000 | 575 |
| 2001-07-30 | 116 | 116 | 115 | 115 | 19,000 | 575 |
| 2001-07-27 | 117 | 117 | 115 | 116 | 56,000 | 580 |
| 2001-07-26 | 114 | 116 | 114 | 116 | 16,000 | 580 |
| 2001-07-25 | 113 | 114 | 113 | 113 | 37,000 | 565 |
| 2001-07-24 | 112 | 114 | 112 | 114 | 49,000 | 570 |
| 2001-07-23 | 115 | 115 | 113 | 114 | 30,000 | 570 |
| 2001-07-19 | 114 | 114 | 113 | 114 | 38,000 | 570 |
| 2001-07-18 | 115 | 115 | 114 | 114 | 34,000 | 570 |
| 2001-07-17 | 115 | 117 | 114 | 114 | 18,000 | 570 |
| 2001-07-16 | 116 | 116 | 115 | 115 | 28,000 | 575 |
| 2001-07-13 | 116 | 118 | 116 | 116 | 20,000 | 580 |
| 2001-07-12 | 116 | 117 | 115 | 117 | 12,000 | 585 |
| 2001-07-11 | 117 | 117 | 115 | 116 | 7,000 | 580 |
| 2001-07-10 | 115 | 118 | 115 | 118 | 92,000 | 590 |
| 2001-07-09 | 115 | 118 | 115 | 118 | 27,000 | 590 |
| 2001-07-06 | 119 | 120 | 118 | 118 | 21,000 | 590 |
| 2001-07-05 | 119 | 120 | 117 | 120 | 24,000 | 600 |
| 2001-07-04 | 124 | 124 | 120 | 120 | 9,000 | 600 |
| 2001-07-03 | 124 | 124 | 121 | 124 | 18,000 | 620 |
| 2001-07-02 | 121 | 122 | 120 | 122 | 63,000 | 610 |
| 2001-06-29 | 125 | 126 | 123 | 126 | 77,000 | 630 |
| 2001-06-28 | 124 | 124 | 122 | 123 | 139,000 | 615 |
| 2001-06-27 | 120 | 122 | 119 | 119 | 73,000 | 595 |
| 2001-06-26 | 119 | 120 | 117 | 119 | 38,000 | 595 |
| 2001-06-25 | 119 | 120 | 118 | 120 | 116,000 | 600 |
| 2001-06-22 | 118 | 118 | 115 | 117 | 74,000 | 585 |
| 2001-06-21 | 115 | 115 | 113 | 113 | 27,000 | 565 |
| 2001-06-20 | 115 | 115 | 113 | 114 | 23,000 | 570 |
| 2001-06-19 | 113 | 115 | 112 | 115 | 70,000 | 575 |
| 2001-06-18 | 113 | 114 | 113 | 114 | 31,000 | 570 |
| 2001-06-15 | 112 | 113 | 112 | 113 | 43,000 | 565 |
| 2001-06-14 | 115 | 115 | 113 | 114 | 55,000 | 570 |
| 2001-06-13 | 114 | 115 | 113 | 115 | 21,000 | 575 |
| 2001-06-12 | 113 | 114 | 111 | 112 | 198,000 | 560 |
| 2001-06-11 | 115 | 115 | 112 | 113 | 167,000 | 565 |
| 2001-06-08 | 116 | 118 | 112 | 114 | 325,000 | 570 |
| 2001-06-07 | 117 | 117 | 115 | 115 | 52,000 | 575 |
| 2001-06-06 | 118 | 118 | 115 | 117 | 48,000 | 585 |
| 2001-06-05 | 118 | 118 | 117 | 118 | 46,000 | 590 |
| 2001-06-04 | 120 | 121 | 119 | 120 | 40,000 | 600 |
| 2001-06-01 | 120 | 120 | 120 | 120 | 21,000 | 600 |
| 2001-05-31 | 121 | 121 | 120 | 120 | 32,000 | 600 |
| 2001-05-30 | 123 | 123 | 121 | 122 | 15,000 | 610 |
| 2001-05-29 | 126 | 126 | 123 | 123 | 29,000 | 615 |
| 2001-05-28 | 125 | 127 | 121 | 121 | 52,000 | 605 |
| 2001-05-25 | 120 | 122 | 120 | 121 | 46,000 | 605 |
| 2001-05-24 | 121 | 122 | 120 | 120 | 29,000 | 600 |
| 2001-05-23 | 124 | 126 | 118 | 122 | 128,000 | 610 |
| 2001-05-22 | 125 | 125 | 122 | 124 | 25,000 | 620 |
| 2001-05-21 | 125 | 125 | 121 | 124 | 54,000 | 620 |
| 2001-05-18 | 125 | 126 | 125 | 125 | 31,000 | 625 |
| 2001-05-17 | 128 | 128 | 125 | 127 | 25,000 | 635 |
| 2001-05-16 | 125 | 128 | 123 | 128 | 40,000 | 640 |
| 2001-05-15 | 123 | 125 | 123 | 123 | 32,000 | 615 |
| 2001-05-14 | 125 | 125 | 123 | 125 | 58,000 | 625 |
| 2001-05-11 | 128 | 128 | 125 | 126 | 37,000 | 630 |
| 2001-05-10 | 126 | 131 | 125 | 128 | 55,000 | 640 |
| 2001-05-09 | 131 | 131 | 125 | 126 | 73,000 | 630 |
| 2001-05-08 | 135 | 135 | 131 | 132 | 51,000 | 660 |
| 2001-05-07 | 135 | 136 | 134 | 136 | 58,000 | 680 |
| 2001-05-02 | 137 | 138 | 135 | 135 | 64,000 | 675 |
| 2001-05-01 | 140 | 140 | 133 | 139 | 131,000 | 695 |
| 2001-04-27 | 140 | 140 | 135 | 135 | 112,000 | 675 |
| 2001-04-26 | 131 | 140 | 130 | 139 | 213,000 | 695 |
| 2001-04-25 | 128 | 130 | 127 | 129 | 74,000 | 645 |
| 2001-04-24 | 127 | 128 | 125 | 127 | 37,000 | 635 |
| 2001-04-23 | 128 | 129 | 127 | 127 | 61,000 | 635 |
| 2001-04-20 | 127 | 128 | 125 | 127 | 51,000 | 635 |
| 2001-04-19 | 128 | 129 | 125 | 128 | 74,000 | 640 |
| 2001-04-18 | 128 | 128 | 126 | 128 | 84,000 | 640 |
| 2001-04-17 | 124 | 129 | 122 | 129 | 198,000 | 645 |
| 2001-04-16 | 124 | 124 | 120 | 120 | 137,000 | 600 |
| 2001-04-13 | 121 | 122 | 119 | 119 | 105,000 | 595 |
| 2001-04-12 | 122 | 122 | 119 | 120 | 90,000 | 600 |
| 2001-04-11 | 122 | 122 | 120 | 122 | 120,000 | 610 |
| 2001-04-10 | 122 | 124 | 121 | 121 | 47,000 | 605 |
| 2001-04-09 | 125 | 125 | 121 | 123 | 77,000 | 615 |
| 2001-04-06 | 125 | 126 | 123 | 125 | 114,000 | 625 |
| 2001-04-05 | 122 | 124 | 122 | 122 | 63,000 | 610 |
| 2001-04-04 | 123 | 123 | 120 | 120 | 52,000 | 600 |
| 2001-04-03 | 117 | 123 | 117 | 123 | 54,000 | 615 |
| 2001-04-02 | 118 | 118 | 115 | 117 | 51,000 | 585 |
| 2001-03-30 | 112 | 121 | 112 | 118 | 142,000 | 590 |
| 2001-03-29 | 121 | 124 | 119 | 122 | 45,000 | 610 |
| 2001-03-28 | 123 | 125 | 118 | 118 | 50,000 | 590 |
| 2001-03-27 | 125 | 125 | 120 | 123 | 39,000 | 615 |
| 2001-03-26 | 117 | 125 | 116 | 125 | 95,000 | 625 |
| 2001-03-23 | 119 | 125 | 119 | 121 | 25,000 | 605 |
| 2001-03-22 | 119 | 125 | 119 | 123 | 74,000 | 615 |
| 2001-03-21 | 114 | 120 | 111 | 119 | 75,000 | 595 |
| 2001-03-19 | 116 | 116 | 115 | 116 | 33,000 | 580 |
| 2001-03-16 | 113 | 116 | 113 | 116 | 57,000 | 580 |
| 2001-03-15 | 112 | 117 | 112 | 115 | 46,000 | 575 |
| 2001-03-14 | 115 | 115 | 113 | 113 | 59,000 | 565 |
| 2001-03-13 | 117 | 117 | 112 | 113 | 39,000 | 565 |
| 2001-03-12 | 116 | 116 | 113 | 115 | 45,000 | 575 |
| 2001-03-09 | 112 | 115 | 112 | 115 | 117,000 | 575 |
| 2001-03-08 | 113 | 114 | 112 | 112 | 36,000 | 560 |
| 2001-03-07 | 115 | 116 | 110 | 113 | 50,000 | 565 |
| 2001-03-06 | 110 | 114 | 110 | 114 | 65,000 | 570 |
| 2001-03-05 | 114 | 114 | 111 | 111 | 61,000 | 555 |
| 2001-03-02 | 114 | 114 | 112 | 112 | 28,000 | 560 |
| 2001-03-01 | 115 | 115 | 112 | 114 | 123,000 | 570 |
| 2001-02-28 | 119 | 119 | 116 | 116 | 65,000 | 580 |
| 2001-02-27 | 115 | 117 | 114 | 117 | 85,000 | 585 |
| 2001-02-26 | 119 | 119 | 114 | 115 | 35,000 | 575 |
| 2001-02-23 | 114 | 118 | 114 | 118 | 44,000 | 590 |
| 2001-02-22 | 116 | 116 | 113 | 113 | 36,000 | 565 |
| 2001-02-21 | 116 | 117 | 112 | 116 | 105,000 | 580 |
| 2001-02-20 | 117 | 117 | 114 | 114 | 36,000 | 570 |
| 2001-02-19 | 115 | 120 | 114 | 114 | 19,000 | 570 |
| 2001-02-16 | 112 | 116 | 112 | 114 | 79,000 | 570 |
| 2001-02-15 | 113 | 115 | 112 | 112 | 17,000 | 560 |
| 2001-02-14 | 113 | 115 | 111 | 115 | 35,000 | 575 |
| 2001-02-13 | 111 | 112 | 111 | 111 | 18,000 | 555 |
| 2001-02-09 | 111 | 113 | 111 | 112 | 12,000 | 560 |
| 2001-02-08 | 112 | 113 | 111 | 111 | 28,000 | 555 |
| 2001-02-07 | 114 | 115 | 114 | 115 | 21,000 | 575 |
| 2001-02-06 | 115 | 115 | 112 | 113 | 19,000 | 565 |
| 2001-02-05 | 112 | 117 | 111 | 115 | 91,000 | 575 |
| 2001-02-02 | 113 | 114 | 111 | 114 | 20,000 | 570 |
| 2001-02-01 | 112 | 113 | 111 | 113 | 52,000 | 565 |
| 2001-01-31 | 114 | 115 | 112 | 113 | 24,000 | 565 |
| 2001-01-30 | 111 | 113 | 111 | 113 | 35,000 | 565 |
| 2001-01-29 | 112 | 113 | 111 | 112 | 27,000 | 560 |
| 2001-01-26 | 115 | 116 | 111 | 111 | 58,000 | 555 |
| 2001-01-25 | 113 | 115 | 112 | 113 | 11,000 | 565 |
| 2001-01-24 | 114 | 114 | 113 | 113 | 83,000 | 565 |
| 2001-01-23 | 113 | 114 | 110 | 112 | 105,000 | 560 |
| 2001-01-22 | 113 | 113 | 110 | 111 | 52,000 | 555 |
| 2001-01-19 | 115 | 115 | 111 | 111 | 61,000 | 555 |
| 2001-01-18 | 114 | 118 | 113 | 113 | 56,000 | 565 |
| 2001-01-17 | 117 | 118 | 113 | 114 | 31,000 | 570 |
| 2001-01-16 | 116 | 117 | 114 | 117 | 30,000 | 585 |
| 2001-01-15 | 117 | 119 | 115 | 115 | 28,000 | 575 |
| 2001-01-12 | 119 | 120 | 118 | 120 | 18,000 | 600 |
| 2001-01-11 | 117 | 120 | 117 | 120 | 30,000 | 600 |
| 2001-01-10 | 118 | 118 | 115 | 118 | 26,000 | 590 |
| 2001-01-09 | 111 | 118 | 110 | 118 | 40,000 | 590 |
| 2001-01-05 | 114 | 114 | 112 | 114 | 54,000 | 570 |
| 2001-01-04 | 120 | 120 | 115 | 115 | 10,000 | 575 |
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
