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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 79 | 83 | 79 | 81 | 13,000 | 405 |
| 2002-12-27 | 80 | 82 | 78 | 82 | 58,000 | 410 |
| 2002-12-26 | 77 | 78 | 76 | 78 | 14,000 | 390 |
| 2002-12-25 | 75 | 78 | 73 | 76 | 58,000 | 380 |
| 2002-12-24 | 72 | 85 | 70 | 85 | 109,000 | 425 |
| 2002-12-20 | 74 | 75 | 71 | 73 | 89,000 | 365 |
| 2002-12-19 | 74 | 74 | 71 | 74 | 46,000 | 370 |
| 2002-12-18 | 70 | 75 | 70 | 72 | 66,000 | 360 |
| 2002-12-17 | 74 | 75 | 72 | 72 | 73,000 | 360 |
| 2002-12-16 | 75 | 76 | 73 | 74 | 62,000 | 370 |
| 2002-12-13 | 79 | 79 | 76 | 76 | 139,000 | 380 |
| 2002-12-12 | 80 | 80 | 79 | 80 | 15,000 | 400 |
| 2002-12-11 | 81 | 84 | 80 | 80 | 23,000 | 400 |
| 2002-12-10 | 82 | 85 | 80 | 81 | 47,000 | 405 |
| 2002-12-09 | 86 | 86 | 83 | 83 | 18,000 | 415 |
| 2002-12-06 | 86 | 86 | 84 | 85 | 27,000 | 425 |
| 2002-12-05 | 86 | 86 | 83 | 85 | 30,000 | 425 |
| 2002-12-04 | 89 | 89 | 84 | 84 | 128,000 | 420 |
| 2002-12-03 | 86 | 87 | 85 | 85 | 110,000 | 425 |
| 2002-12-02 | 84 | 84 | 82 | 82 | 30,000 | 410 |
| 2002-11-29 | 80 | 83 | 80 | 81 | 95,000 | 405 |
| 2002-11-28 | 77 | 80 | 76 | 78 | 117,000 | 390 |
| 2002-11-27 | 73 | 75 | 73 | 74 | 38,000 | 370 |
| 2002-11-26 | 76 | 77 | 72 | 75 | 56,000 | 375 |
| 2002-11-25 | 72 | 76 | 72 | 76 | 61,000 | 380 |
| 2002-11-22 | 75 | 75 | 71 | 75 | 47,000 | 375 |
| 2002-11-21 | 71 | 73 | 71 | 73 | 31,000 | 365 |
| 2002-11-20 | 70 | 75 | 70 | 73 | 38,000 | 365 |
| 2002-11-19 | 68 | 74 | 62 | 70 | 106,000 | 350 |
| 2002-11-18 | 77 | 80 | 70 | 70 | 98,000 | 350 |
| 2002-11-15 | 80 | 81 | 79 | 79 | 26,000 | 395 |
| 2002-11-14 | 82 | 84 | 76 | 76 | 139,000 | 380 |
| 2002-11-13 | 78 | 84 | 77 | 82 | 14,000 | 410 |
| 2002-11-12 | 76 | 84 | 74 | 81 | 131,000 | 405 |
| 2002-11-11 | 81 | 82 | 79 | 79 | 50,000 | 395 |
| 2002-11-08 | 83 | 85 | 82 | 84 | 32,000 | 420 |
| 2002-11-07 | 85 | 86 | 82 | 84 | 49,000 | 420 |
| 2002-11-06 | 81 | 86 | 81 | 84 | 97,000 | 420 |
| 2002-11-05 | 82 | 84 | 80 | 84 | 22,000 | 420 |
| 2002-11-01 | 81 | 82 | 80 | 82 | 39,000 | 410 |
| 2002-10-31 | 82 | 86 | 81 | 84 | 27,000 | 420 |
| 2002-10-30 | 81 | 85 | 81 | 85 | 32,000 | 425 |
| 2002-10-29 | 85 | 85 | 81 | 84 | 11,000 | 420 |
| 2002-10-28 | 86 | 86 | 81 | 85 | 52,000 | 425 |
| 2002-10-25 | 81 | 85 | 81 | 85 | 19,000 | 425 |
| 2002-10-24 | 82 | 82 | 80 | 81 | 36,000 | 405 |
| 2002-10-23 | 82 | 85 | 82 | 85 | 28,000 | 425 |
| 2002-10-22 | 83 | 84 | 82 | 82 | 22,000 | 410 |
| 2002-10-21 | 82 | 85 | 80 | 82 | 55,000 | 410 |
| 2002-10-18 | 82 | 84 | 82 | 83 | 26,000 | 415 |
| 2002-10-17 | 84 | 84 | 82 | 82 | 21,000 | 410 |
| 2002-10-16 | 82 | 83 | 81 | 82 | 44,000 | 410 |
| 2002-10-15 | 82 | 84 | 80 | 81 | 18,000 | 405 |
| 2002-10-11 | 77 | 77 | 76 | 77 | 22,000 | 385 |
| 2002-10-10 | 76 | 80 | 76 | 76 | 63,000 | 380 |
| 2002-10-09 | 75 | 79 | 75 | 76 | 27,000 | 380 |
| 2002-10-08 | 75 | 76 | 74 | 76 | 34,000 | 380 |
| 2002-10-07 | 78 | 78 | 74 | 74 | 49,000 | 370 |
| 2002-10-04 | 80 | 81 | 75 | 79 | 213,000 | 395 |
| 2002-10-03 | 84 | 87 | 82 | 83 | 46,000 | 415 |
| 2002-10-02 | 92 | 92 | 86 | 86 | 84,000 | 430 |
| 2002-10-01 | 88 | 92 | 87 | 87 | 33,000 | 435 |
| 2002-09-30 | 90 | 92 | 89 | 89 | 123,000 | 445 |
| 2002-09-27 | 92 | 94 | 91 | 92 | 100,000 | 460 |
| 2002-09-26 | 92 | 92 | 91 | 92 | 50,000 | 460 |
| 2002-09-25 | 90 | 92 | 89 | 92 | 30,000 | 460 |
| 2002-09-24 | 92 | 93 | 90 | 93 | 29,000 | 465 |
| 2002-09-20 | 88 | 93 | 88 | 92 | 59,000 | 460 |
| 2002-09-19 | 88 | 92 | 88 | 91 | 32,000 | 455 |
| 2002-09-18 | 88 | 89 | 87 | 89 | 41,000 | 445 |
| 2002-09-17 | 90 | 94 | 90 | 93 | 43,000 | 465 |
| 2002-09-13 | 90 | 90 | 86 | 90 | 128,000 | 450 |
| 2002-09-12 | 86 | 90 | 86 | 89 | 46,000 | 445 |
| 2002-09-11 | 89 | 90 | 86 | 86 | 53,000 | 430 |
| 2002-09-10 | 88 | 92 | 88 | 90 | 39,000 | 450 |
| 2002-09-09 | 93 | 94 | 84 | 88 | 133,000 | 440 |
| 2002-09-06 | 84 | 90 | 83 | 89 | 119,000 | 445 |
| 2002-09-05 | 77 | 86 | 76 | 86 | 227,000 | 430 |
| 2002-09-04 | 84 | 86 | 81 | 81 | 75,000 | 405 |
| 2002-09-03 | 89 | 91 | 87 | 89 | 69,000 | 445 |
| 2002-09-02 | 93 | 93 | 90 | 91 | 31,000 | 455 |
| 2002-08-30 | 92 | 95 | 91 | 95 | 47,000 | 475 |
| 2002-08-29 | 94 | 94 | 93 | 93 | 35,000 | 465 |
| 2002-08-28 | 95 | 98 | 93 | 98 | 61,000 | 490 |
| 2002-08-27 | 95 | 96 | 94 | 95 | 28,000 | 475 |
| 2002-08-26 | 94 | 98 | 94 | 98 | 33,000 | 490 |
| 2002-08-23 | 95 | 95 | 94 | 94 | 23,000 | 470 |
| 2002-08-22 | 95 | 98 | 95 | 98 | 61,000 | 490 |
| 2002-08-21 | 94 | 96 | 94 | 95 | 20,000 | 475 |
| 2002-08-20 | 97 | 100 | 96 | 100 | 31,000 | 500 |
| 2002-08-19 | 98 | 99 | 97 | 97 | 45,000 | 485 |
| 2002-08-16 | 97 | 99 | 97 | 99 | 28,000 | 495 |
| 2002-08-15 | 96 | 98 | 96 | 98 | 19,000 | 490 |
| 2002-08-14 | 95 | 98 | 95 | 98 | 14,000 | 490 |
| 2002-08-13 | 97 | 98 | 96 | 96 | 22,000 | 480 |
| 2002-08-12 | 97 | 99 | 96 | 96 | 32,000 | 480 |
| 2002-08-09 | 102 | 102 | 99 | 100 | 29,000 | 500 |
| 2002-08-08 | 100 | 100 | 98 | 98 | 56,000 | 490 |
| 2002-08-07 | 98 | 98 | 96 | 96 | 66,000 | 480 |
| 2002-08-06 | 96 | 98 | 95 | 96 | 85,000 | 480 |
| 2002-08-05 | 96 | 98 | 95 | 96 | 57,000 | 480 |
| 2002-08-02 | 99 | 99 | 95 | 96 | 65,000 | 480 |
| 2002-08-01 | 98 | 98 | 97 | 98 | 44,000 | 490 |
| 2002-07-31 | 101 | 101 | 99 | 99 | 23,000 | 495 |
| 2002-07-30 | 103 | 103 | 100 | 102 | 59,000 | 510 |
| 2002-07-29 | 100 | 103 | 100 | 102 | 130,000 | 510 |
| 2002-07-26 | 105 | 105 | 98 | 100 | 114,000 | 500 |
| 2002-07-25 | 108 | 108 | 100 | 107 | 419,000 | 535 |
| 2002-07-24 | 98 | 111 | 96 | 111 | 218,000 | 555 |
| 2002-07-23 | 98 | 99 | 98 | 98 | 46,000 | 490 |
| 2002-07-22 | 100 | 105 | 96 | 99 | 222,000 | 495 |
| 2002-07-19 | 100 | 102 | 99 | 101 | 127,000 | 505 |
| 2002-07-18 | 97 | 102 | 95 | 100 | 124,000 | 500 |
| 2002-07-17 | 95 | 97 | 94 | 97 | 66,000 | 485 |
| 2002-07-16 | 97 | 97 | 95 | 96 | 63,000 | 480 |
| 2002-07-15 | 96 | 98 | 96 | 97 | 26,000 | 485 |
| 2002-07-12 | 100 | 102 | 98 | 98 | 77,000 | 490 |
| 2002-07-11 | 96 | 101 | 96 | 99 | 67,000 | 495 |
| 2002-07-10 | 98 | 100 | 96 | 96 | 110,000 | 480 |
| 2002-07-09 | 99 | 99 | 96 | 99 | 14,000 | 495 |
| 2002-07-08 | 101 | 101 | 97 | 98 | 51,000 | 490 |
| 2002-07-05 | 100 | 100 | 93 | 93 | 105,000 | 465 |
| 2002-07-04 | 98 | 98 | 97 | 97 | 10,000 | 485 |
| 2002-07-03 | 95 | 98 | 95 | 98 | 32,000 | 490 |
| 2002-07-02 | 98 | 98 | 94 | 95 | 17,000 | 475 |
| 2002-07-01 | 95 | 98 | 95 | 95 | 9,000 | 475 |
| 2002-06-28 | 95 | 100 | 94 | 96 | 49,000 | 480 |
| 2002-06-27 | 95 | 102 | 93 | 98 | 70,000 | 490 |
| 2002-06-26 | 94 | 99 | 93 | 93 | 28,000 | 465 |
| 2002-06-25 | 93 | 94 | 93 | 93 | 15,000 | 465 |
| 2002-06-24 | 91 | 95 | 91 | 94 | 98,000 | 470 |
| 2002-06-21 | 101 | 101 | 97 | 97 | 67,000 | 485 |
| 2002-06-20 | 98 | 98 | 94 | 98 | 95,000 | 490 |
| 2002-06-19 | 97 | 99 | 92 | 98 | 98,000 | 490 |
| 2002-06-18 | 94 | 94 | 89 | 93 | 106,000 | 465 |
| 2002-06-17 | 97 | 99 | 91 | 91 | 93,000 | 455 |
| 2002-06-14 | 100 | 102 | 95 | 102 | 204,000 | 510 |
| 2002-06-13 | 104 | 104 | 100 | 103 | 23,000 | 515 |
| 2002-06-12 | 107 | 107 | 103 | 104 | 27,000 | 520 |
| 2002-06-11 | 104 | 108 | 104 | 105 | 57,000 | 525 |
| 2002-06-10 | 101 | 104 | 101 | 102 | 41,000 | 510 |
| 2002-06-07 | 104 | 104 | 102 | 103 | 78,000 | 515 |
| 2002-06-06 | 107 | 107 | 103 | 105 | 63,000 | 525 |
| 2002-06-05 | 106 | 108 | 105 | 105 | 42,000 | 525 |
| 2002-06-04 | 109 | 109 | 104 | 104 | 75,000 | 520 |
| 2002-06-03 | 108 | 109 | 107 | 108 | 60,000 | 540 |
| 2002-05-31 | 106 | 106 | 104 | 106 | 46,000 | 530 |
| 2002-05-30 | 103 | 104 | 101 | 104 | 53,000 | 520 |
| 2002-05-29 | 103 | 105 | 102 | 103 | 35,000 | 515 |
| 2002-05-28 | 110 | 110 | 102 | 106 | 198,000 | 530 |
| 2002-05-27 | 105 | 109 | 105 | 108 | 334,000 | 540 |
| 2002-05-24 | 97 | 100 | 95 | 100 | 194,000 | 500 |
| 2002-05-23 | 93 | 95 | 93 | 95 | 89,000 | 475 |
| 2002-05-22 | 90 | 93 | 90 | 92 | 72,000 | 460 |
| 2002-05-21 | 91 | 91 | 90 | 91 | 32,000 | 455 |
| 2002-05-20 | 88 | 91 | 88 | 91 | 50,000 | 455 |
| 2002-05-17 | 89 | 90 | 88 | 89 | 26,000 | 445 |
| 2002-05-16 | 90 | 90 | 89 | 90 | 30,000 | 450 |
| 2002-05-15 | 90 | 90 | 89 | 89 | 25,000 | 445 |
| 2002-05-14 | 89 | 89 | 89 | 89 | 8,000 | 445 |
| 2002-05-13 | 88 | 90 | 88 | 90 | 18,000 | 450 |
| 2002-05-10 | 89 | 91 | 88 | 88 | 33,000 | 440 |
| 2002-05-09 | 89 | 89 | 89 | 89 | 13,000 | 445 |
| 2002-05-08 | 87 | 92 | 87 | 89 | 58,000 | 445 |
| 2002-05-07 | 89 | 89 | 87 | 87 | 33,000 | 435 |
| 2002-05-02 | 89 | 89 | 87 | 89 | 32,000 | 445 |
| 2002-05-01 | 88 | 90 | 88 | 88 | 22,000 | 440 |
| 2002-04-30 | 90 | 91 | 89 | 89 | 11,000 | 445 |
| 2002-04-26 | 92 | 92 | 88 | 89 | 77,000 | 445 |
| 2002-04-25 | 91 | 91 | 89 | 89 | 37,000 | 445 |
| 2002-04-24 | 90 | 91 | 90 | 90 | 39,000 | 450 |
| 2002-04-23 | 92 | 92 | 90 | 92 | 22,000 | 460 |
| 2002-04-22 | 90 | 92 | 89 | 92 | 26,000 | 460 |
| 2002-04-19 | 90 | 91 | 89 | 90 | 24,000 | 450 |
| 2002-04-18 | 90 | 92 | 90 | 91 | 41,000 | 455 |
| 2002-04-17 | 94 | 94 | 92 | 93 | 8,000 | 465 |
| 2002-04-16 | 93 | 93 | 91 | 93 | 15,000 | 465 |
| 2002-04-15 | 89 | 94 | 89 | 94 | 22,000 | 470 |
| 2002-04-12 | 93 | 93 | 90 | 91 | 17,000 | 455 |
| 2002-04-11 | 91 | 92 | 90 | 91 | 43,000 | 455 |
| 2002-04-10 | 92 | 95 | 91 | 91 | 23,000 | 455 |
| 2002-04-09 | 93 | 94 | 93 | 93 | 27,000 | 465 |
| 2002-04-08 | 92 | 93 | 92 | 92 | 20,000 | 460 |
| 2002-04-05 | 94 | 94 | 89 | 90 | 63,000 | 450 |
| 2002-04-04 | 88 | 94 | 88 | 94 | 21,000 | 470 |
| 2002-04-03 | 88 | 89 | 88 | 88 | 23,000 | 440 |
| 2002-04-02 | 91 | 91 | 89 | 89 | 15,000 | 445 |
| 2002-04-01 | 90 | 92 | 90 | 90 | 62,000 | 450 |
| 2002-03-29 | 94 | 94 | 91 | 91 | 49,000 | 455 |
| 2002-03-28 | 97 | 97 | 94 | 94 | 43,000 | 470 |
| 2002-03-27 | 94 | 94 | 93 | 94 | 20,000 | 470 |
| 2002-03-26 | 91 | 95 | 91 | 95 | 32,000 | 475 |
| 2002-03-25 | 99 | 99 | 91 | 91 | 47,000 | 455 |
| 2002-03-22 | 94 | 94 | 92 | 94 | 43,000 | 470 |
| 2002-03-20 | 93 | 95 | 93 | 94 | 36,000 | 470 |
| 2002-03-19 | 93 | 97 | 93 | 96 | 35,000 | 480 |
| 2002-03-18 | 94 | 94 | 92 | 92 | 13,000 | 460 |
| 2002-03-15 | 93 | 95 | 93 | 95 | 25,000 | 475 |
| 2002-03-14 | 92 | 95 | 92 | 92 | 28,000 | 460 |
| 2002-03-13 | 95 | 97 | 94 | 97 | 29,000 | 485 |
| 2002-03-12 | 93 | 97 | 93 | 96 | 15,000 | 480 |
| 2002-03-11 | 95 | 100 | 95 | 99 | 90,000 | 495 |
| 2002-03-08 | 95 | 95 | 92 | 94 | 174,000 | 470 |
| 2002-03-07 | 94 | 95 | 92 | 94 | 31,000 | 470 |
| 2002-03-06 | 92 | 95 | 92 | 94 | 80,000 | 470 |
| 2002-03-05 | 103 | 104 | 95 | 97 | 83,000 | 485 |
| 2002-03-04 | 94 | 102 | 94 | 102 | 168,000 | 510 |
| 2002-03-01 | 90 | 93 | 89 | 92 | 79,000 | 460 |
| 2002-02-28 | 88 | 89 | 85 | 85 | 125,000 | 425 |
| 2002-02-27 | 83 | 85 | 82 | 85 | 101,000 | 425 |
| 2002-02-26 | 81 | 83 | 79 | 83 | 29,000 | 415 |
| 2002-02-25 | 78 | 81 | 78 | 79 | 29,000 | 395 |
| 2002-02-22 | 83 | 84 | 76 | 83 | 65,000 | 415 |
| 2002-02-21 | 81 | 83 | 78 | 83 | 34,000 | 415 |
| 2002-02-20 | 77 | 81 | 77 | 81 | 18,000 | 405 |
| 2002-02-19 | 81 | 82 | 78 | 81 | 37,000 | 405 |
| 2002-02-18 | 83 | 83 | 81 | 81 | 43,000 | 405 |
| 2002-02-15 | 81 | 83 | 81 | 83 | 67,000 | 415 |
| 2002-02-14 | 80 | 81 | 78 | 79 | 48,000 | 395 |
| 2002-02-13 | 79 | 80 | 77 | 80 | 46,000 | 400 |
| 2002-02-12 | 83 | 83 | 74 | 74 | 45,000 | 370 |
| 2002-02-08 | 79 | 79 | 73 | 76 | 64,000 | 380 |
| 2002-02-07 | 70 | 75 | 70 | 72 | 26,000 | 360 |
| 2002-02-06 | 71 | 71 | 69 | 71 | 43,000 | 355 |
| 2002-02-05 | 71 | 71 | 69 | 70 | 51,000 | 350 |
| 2002-02-04 | 74 | 74 | 71 | 71 | 29,000 | 355 |
| 2002-02-01 | 78 | 78 | 73 | 74 | 22,000 | 370 |
| 2002-01-31 | 74 | 77 | 73 | 73 | 56,000 | 365 |
| 2002-01-30 | 77 | 77 | 75 | 77 | 21,000 | 385 |
| 2002-01-29 | 79 | 79 | 77 | 77 | 9,000 | 385 |
| 2002-01-28 | 81 | 81 | 78 | 80 | 47,000 | 400 |
| 2002-01-25 | 78 | 78 | 77 | 77 | 13,000 | 385 |
| 2002-01-24 | 77 | 80 | 77 | 80 | 45,000 | 400 |
| 2002-01-23 | 78 | 79 | 77 | 78 | 24,000 | 390 |
| 2002-01-22 | 81 | 81 | 77 | 80 | 34,000 | 400 |
| 2002-01-21 | 79 | 80 | 75 | 78 | 45,000 | 390 |
| 2002-01-18 | 71 | 82 | 69 | 82 | 81,000 | 410 |
| 2002-01-17 | 70 | 73 | 70 | 70 | 39,000 | 350 |
| 2002-01-16 | 70 | 71 | 67 | 67 | 51,000 | 335 |
| 2002-01-15 | 71 | 71 | 68 | 71 | 68,000 | 355 |
| 2002-01-11 | 70 | 77 | 70 | 77 | 89,000 | 385 |
| 2002-01-10 | 76 | 76 | 75 | 76 | 43,000 | 380 |
| 2002-01-09 | 77 | 79 | 77 | 78 | 34,000 | 390 |
| 2002-01-08 | 78 | 82 | 78 | 82 | 21,000 | 410 |
| 2002-01-07 | 85 | 85 | 80 | 81 | 41,000 | 405 |
| 2002-01-04 | 87 | 87 | 83 | 85 | 15,000 | 425 |
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
