7990 グローブライド(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-307983798113,000405
2002-12-278082788258,000410
2002-12-267778767814,000390
2002-12-257578737658,000380
2002-12-2472857085109,000425
2002-12-207475717389,000365
2002-12-197474717446,000370
2002-12-187075707266,000360
2002-12-177475727273,000360
2002-12-167576737462,000370
2002-12-1379797676139,000380
2002-12-128080798015,000400
2002-12-118184808023,000400
2002-12-108285808147,000405
2002-12-098686838318,000415
2002-12-068686848527,000425
2002-12-058686838530,000425
2002-12-0489898484128,000420
2002-12-0386878585110,000425
2002-12-028484828230,000410
2002-11-298083808195,000405
2002-11-2877807678117,000390
2002-11-277375737438,000370
2002-11-267677727556,000375
2002-11-257276727661,000380
2002-11-227575717547,000375
2002-11-217173717331,000365
2002-11-207075707338,000365
2002-11-1968746270106,000350
2002-11-187780707098,000350
2002-11-158081797926,000395
2002-11-1482847676139,000380
2002-11-137884778214,000410
2002-11-1276847481131,000405
2002-11-118182797950,000395
2002-11-088385828432,000420
2002-11-078586828449,000420
2002-11-068186818497,000420
2002-11-058284808422,000420
2002-11-018182808239,000410
2002-10-318286818427,000420
2002-10-308185818532,000425
2002-10-298585818411,000420
2002-10-288686818552,000425
2002-10-258185818519,000425
2002-10-248282808136,000405
2002-10-238285828528,000425
2002-10-228384828222,000410
2002-10-218285808255,000410
2002-10-188284828326,000415
2002-10-178484828221,000410
2002-10-168283818244,000410
2002-10-158284808118,000405
2002-10-117777767722,000385
2002-10-107680767663,000380
2002-10-097579757627,000380
2002-10-087576747634,000380
2002-10-077878747449,000370
2002-10-0480817579213,000395
2002-10-038487828346,000415
2002-10-029292868684,000430
2002-10-018892878733,000435
2002-09-3090928989123,000445
2002-09-2792949192100,000460
2002-09-269292919250,000460
2002-09-259092899230,000460
2002-09-249293909329,000465
2002-09-208893889259,000460
2002-09-198892889132,000455
2002-09-188889878941,000445
2002-09-179094909343,000465
2002-09-1390908690128,000450
2002-09-128690868946,000445
2002-09-118990868653,000430
2002-09-108892889039,000450
2002-09-0993948488133,000440
2002-09-0684908389119,000445
2002-09-0577867686227,000430
2002-09-048486818175,000405
2002-09-038991878969,000445
2002-09-029393909131,000455
2002-08-309295919547,000475
2002-08-299494939335,000465
2002-08-289598939861,000490
2002-08-279596949528,000475
2002-08-269498949833,000490
2002-08-239595949423,000470
2002-08-229598959861,000490
2002-08-219496949520,000475
2002-08-20971009610031,000500
2002-08-199899979745,000485
2002-08-169799979928,000495
2002-08-159698969819,000490
2002-08-149598959814,000490
2002-08-139798969622,000480
2002-08-129799969632,000480
2002-08-091021029910029,000500
2002-08-08100100989856,000490
2002-08-079898969666,000480
2002-08-069698959685,000480
2002-08-059698959657,000480
2002-08-029999959665,000480
2002-08-019898979844,000490
2002-07-31101101999923,000495
2002-07-3010310310010259,000510
2002-07-29100103100102130,000510
2002-07-2610510598100114,000500
2002-07-25108108100107419,000535
2002-07-249811196111218,000555
2002-07-239899989846,000490
2002-07-221001059699222,000495
2002-07-1910010299101127,000505
2002-07-189710295100124,000500
2002-07-179597949766,000485
2002-07-169797959663,000480
2002-07-159698969726,000485
2002-07-12100102989877,000490
2002-07-1196101969967,000495
2002-07-10981009696110,000480
2002-07-099999969914,000495
2002-07-08101101979851,000490
2002-07-051001009393105,000465
2002-07-049898979710,000485
2002-07-039598959832,000490
2002-07-029898949517,000475
2002-07-01959895959,000475
2002-06-2895100949649,000480
2002-06-2795102939870,000490
2002-06-269499939328,000465
2002-06-259394939315,000465
2002-06-249195919498,000470
2002-06-21101101979767,000485
2002-06-209898949895,000490
2002-06-199799929898,000490
2002-06-1894948993106,000465
2002-06-179799919193,000455
2002-06-1410010295102204,000510
2002-06-1310410410010323,000515
2002-06-1210710710310427,000520
2002-06-1110410810410557,000525
2002-06-1010110410110241,000510
2002-06-0710410410210378,000515
2002-06-0610710710310563,000525
2002-06-0510610810510542,000525
2002-06-0410910910410475,000520
2002-06-0310810910710860,000540
2002-05-3110610610410646,000530
2002-05-3010310410110453,000520
2002-05-2910310510210335,000515
2002-05-28110110102106198,000530
2002-05-27105109105108334,000540
2002-05-249710095100194,000500
2002-05-239395939589,000475
2002-05-229093909272,000460
2002-05-219191909132,000455
2002-05-208891889150,000455
2002-05-178990888926,000445
2002-05-169090899030,000450
2002-05-159090898925,000445
2002-05-14898989898,000445
2002-05-138890889018,000450
2002-05-108991888833,000440
2002-05-098989898913,000445
2002-05-088792878958,000445
2002-05-078989878733,000435
2002-05-028989878932,000445
2002-05-018890888822,000440
2002-04-309091898911,000445
2002-04-269292888977,000445
2002-04-259191898937,000445
2002-04-249091909039,000450
2002-04-239292909222,000460
2002-04-229092899226,000460
2002-04-199091899024,000450
2002-04-189092909141,000455
2002-04-17949492938,000465
2002-04-169393919315,000465
2002-04-158994899422,000470
2002-04-129393909117,000455
2002-04-119192909143,000455
2002-04-109295919123,000455
2002-04-099394939327,000465
2002-04-089293929220,000460
2002-04-059494899063,000450
2002-04-048894889421,000470
2002-04-038889888823,000440
2002-04-029191898915,000445
2002-04-019092909062,000450
2002-03-299494919149,000455
2002-03-289797949443,000470
2002-03-279494939420,000470
2002-03-269195919532,000475
2002-03-259999919147,000455
2002-03-229494929443,000470
2002-03-209395939436,000470
2002-03-199397939635,000480
2002-03-189494929213,000460
2002-03-159395939525,000475
2002-03-149295929228,000460
2002-03-139597949729,000485
2002-03-129397939615,000480
2002-03-1195100959990,000495
2002-03-0895959294174,000470
2002-03-079495929431,000470
2002-03-069295929480,000470
2002-03-05103104959783,000485
2002-03-049410294102168,000510
2002-03-019093899279,000460
2002-02-2888898585125,000425
2002-02-2783858285101,000425
2002-02-268183798329,000415
2002-02-257881787929,000395
2002-02-228384768365,000415
2002-02-218183788334,000415
2002-02-207781778118,000405
2002-02-198182788137,000405
2002-02-188383818143,000405
2002-02-158183818367,000415
2002-02-148081787948,000395
2002-02-137980778046,000400
2002-02-128383747445,000370
2002-02-087979737664,000380
2002-02-077075707226,000360
2002-02-067171697143,000355
2002-02-057171697051,000350
2002-02-047474717129,000355
2002-02-017878737422,000370
2002-01-317477737356,000365
2002-01-307777757721,000385
2002-01-29797977779,000385
2002-01-288181788047,000400
2002-01-257878777713,000385
2002-01-247780778045,000400
2002-01-237879777824,000390
2002-01-228181778034,000400
2002-01-217980757845,000390
2002-01-187182698281,000410
2002-01-177073707039,000350
2002-01-167071676751,000335
2002-01-157171687168,000355
2002-01-117077707789,000385
2002-01-107676757643,000380
2002-01-097779777834,000390
2002-01-087882788221,000410
2002-01-078585808141,000405
2002-01-048787838515,000425

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