7990 グローブライド(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	111	112	111	111	93,000	555
2003-12-29	110	112	109	109	135,000	545
2003-12-26	105	107	102	106	192,000	530
2003-12-25	101	103	97	103	333,000	515
2003-12-24	106	106	103	103	207,000	515
2003-12-22	107	107	105	105	170,000	525
2003-12-19	105	111	105	105	273,000	525
2003-12-18	109	110	104	105	259,000	525
2003-12-17	114	114	109	112	219,000	560
2003-12-16	114	114	113	113	63,000	565
2003-12-15	118	118	113	114	81,000	570
2003-12-12	114	117	114	116	254,000	580
2003-12-11	114	114	110	112	111,000	560
2003-12-10	114	116	113	114	88,000	570
2003-12-09	119	119	114	115	174,000	575
2003-12-08	124	124	119	119	87,000	595
2003-12-05	122	124	120	124	93,000	620
2003-12-04	122	123	120	121	156,000	605
2003-12-03	120	122	118	122	242,000	610
2003-12-02	118	120	116	119	296,000	595
2003-12-01	115	119	110	117	185,000	585
2003-11-28	120	120	117	119	189,000	595
2003-11-27	121	122	120	121	135,000	605
2003-11-26	119	121	118	121	213,000	605
2003-11-25	118	119	116	119	144,000	595
2003-11-21	113	123	113	116	209,000	580
2003-11-20	111	116	111	114	86,000	570
2003-11-19	111	112	107	110	208,000	550
2003-11-18	110	114	104	112	245,000	560
2003-11-17	123	124	114	117	412,000	585
2003-11-14	132	135	130	133	153,000	665
2003-11-13	132	136	132	136	76,000	680
2003-11-12	129	134	128	131	104,000	655
2003-11-11	141	141	102	129	508,000	645
2003-11-10	144	145	141	142	119,000	710
2003-11-07	142	144	142	144	113,000	720
2003-11-06	145	145	143	143	209,000	715
2003-11-05	148	148	144	145	258,000	725
2003-11-04	147	149	147	148	193,000	740
2003-10-31	150	150	147	147	270,000	735
2003-10-30	152	152	148	150	254,000	750
2003-10-29	151	152	148	151	261,000	755
2003-10-28	147	150	147	147	249,000	735
2003-10-27	146	148	145	146	251,000	730
2003-10-24	152	153	145	146	527,000	730
2003-10-23	158	159	147	147	1,535,000	735
2003-10-22	151	167	151	163	6,617,000	815
2003-10-21	150	150	147	147	365,000	735
2003-10-20	149	150	148	149	89,000	745
2003-10-17	151	153	147	148	240,000	740
2003-10-16	149	153	148	150	256,000	750
2003-10-15	149	150	147	147	148,000	735
2003-10-14	155	155	149	149	213,000	745
2003-10-10	145	154	145	153	503,000	765
2003-10-09	149	149	146	147	215,000	735
2003-10-08	148	150	147	148	226,000	740
2003-10-07	152	153	149	150	336,000	750
2003-10-06	155	157	152	153	542,000	765
2003-10-03	153	154	151	154	136,000	770
2003-10-02	152	155	150	154	472,000	770
2003-10-01	150	154	149	150	252,000	750
2003-09-30	153	153	149	153	169,000	765
2003-09-29	152	154	152	152	227,000	760
2003-09-26	147	151	137	150	300,000	750
2003-09-25	147	148	145	145	224,000	725
2003-09-24	152	155	148	152	297,000	760
2003-09-22	155	155	150	153	298,000	765
2003-09-19	155	157	152	154	422,000	770
2003-09-18	162	162	157	157	457,000	785
2003-09-17	165	166	160	161	2,380,000	805
2003-09-16	154	161	154	160	1,654,000	800
2003-09-12	150	151	147	150	323,000	750
2003-09-11	147	150	146	150	381,000	750
2003-09-10	153	154	151	151	331,000	755
2003-09-09	153	156	150	156	712,000	780
2003-09-08	150	154	148	153	469,000	765
2003-09-05	161	161	153	154	428,000	770
2003-09-04	153	162	153	159	2,133,000	795
2003-09-03	160	160	152	153	1,241,000	765
2003-09-02	166	168	153	157	5,079,000	785
2003-09-01	149	162	149	162	10,326,000	810
2003-08-29	137	150	135	149	4,037,000	745
2003-08-28	144	148	137	137	3,191,000	685
2003-08-27	135	143	134	140	1,014,000	700
2003-08-26	130	133	129	130	110,000	650
2003-08-25	134	134	129	129	201,000	645
2003-08-22	132	135	132	132	230,000	660
2003-08-21	133	134	131	132	125,000	660
2003-08-20	138	138	134	135	186,000	675
2003-08-19	133	137	131	136	375,000	680
2003-08-18	124	131	124	129	316,000	645
2003-08-15	125	125	123	124	124,000	620
2003-08-14	122	125	122	125	56,000	625
2003-08-13	122	124	122	122	62,000	610
2003-08-12	120	124	120	120	88,000	600
2003-08-11	120	121	118	120	83,000	600
2003-08-08	120	123	119	121	95,000	605
2003-08-07	123	125	119	119	179,000	595
2003-08-06	121	122	120	122	113,000	610
2003-08-05	122	125	120	121	109,000	605
2003-08-04	124	125	122	122	125,000	610
2003-08-01	123	125	121	122	141,000	610
2003-07-31	127	129	125	125	87,000	625
2003-07-30	129	130	127	128	75,000	640
2003-07-29	128	131	128	128	158,000	640
2003-07-28	131	132	126	130	111,000	650
2003-07-25	127	132	126	127	103,000	635
2003-07-24	132	132	128	130	99,000	650
2003-07-23	130	133	125	133	145,000	665
2003-07-22	129	129	127	128	158,000	640
2003-07-18	119	125	116	125	196,000	625
2003-07-17	132	132	122	127	245,000	635
2003-07-16	136	137	133	134	332,000	670
2003-07-15	131	144	131	138	1,181,000	690
2003-07-14	132	133	128	130	146,000	650
2003-07-11	133	134	131	131	181,000	655
2003-07-10	129	134	126	131	262,000	655
2003-07-09	131	132	128	129	227,000	645
2003-07-08	136	139	131	133	326,000	665
2003-07-07	134	138	134	136	317,000	680
2003-07-04	131	135	129	133	292,000	665
2003-07-03	142	143	132	133	392,000	665
2003-07-02	145	145	141	143	399,000	715
2003-07-01	141	144	139	144	383,000	720
2003-06-30	146	147	140	144	467,000	720
2003-06-27	151	155	146	146	1,783,000	730
2003-06-26	141	148	140	147	1,120,000	735
2003-06-25	145	146	137	144	824,000	720
2003-06-24	142	148	141	144	1,458,000	720
2003-06-23	140	151	139	145	2,620,000	725
2003-06-20	137	146	137	145	3,183,000	725
2003-06-19	125	137	123	129	757,000	645
2003-06-18	123	127	122	123	301,000	615
2003-06-17	135	135	124	124	378,000	620
2003-06-16	134	134	128	133	317,000	665
2003-06-13	132	137	128	130	1,691,000	650
2003-06-12	122	138	121	130	2,622,000	650
2003-06-11	118	122	117	118	548,000	590
2003-06-10	118	118	114	115	401,000	575
2003-06-09	114	118	112	118	528,000	590
2003-06-06	113	113	111	113	145,000	565
2003-06-05	116	116	111	112	232,000	560
2003-06-04	108	115	108	113	624,000	565
2003-06-03	108	108	106	108	109,000	540
2003-06-02	106	108	106	108	121,000	540
2003-05-30	106	108	106	107	100,000	535
2003-05-29	107	108	106	108	117,000	540
2003-05-28	107	108	106	107	134,000	535
2003-05-27	107	109	106	107	168,000	535
2003-05-26	110	110	105	107	328,000	535
2003-05-23	111	117	109	112	789,000	560
2003-05-22	109	112	107	110	296,000	550
2003-05-21	108	109	107	107	106,000	535
2003-05-20	107	108	107	107	43,000	535
2003-05-19	108	109	103	107	108,000	535
2003-05-16	107	110	107	110	182,000	550
2003-05-15	109	109	107	107	95,000	535
2003-05-14	108	109	107	109	57,000	545
2003-05-13	109	109	107	109	121,000	545
2003-05-12	109	109	107	107	80,000	535
2003-05-09	108	110	106	110	70,000	550
2003-05-08	108	110	107	110	120,000	550
2003-05-07	107	109	107	109	84,000	545
2003-05-06	105	109	105	107	92,000	535
2003-05-02	105	107	105	106	48,000	530
2003-05-01	104	107	104	106	45,000	530
2003-04-30	103	104	102	103	74,000	515
2003-04-28	108	108	102	102	180,000	510
2003-04-25	110	114	109	110	203,000	550
2003-04-24	113	116	109	111	165,000	555
2003-04-23	115	116	112	112	166,000	560
2003-04-22	120	120	115	118	353,000	590
2003-04-21	112	129	112	124	1,266,000	620
2003-04-18	108	109	108	109	94,000	545
2003-04-17	108	110	106	109	101,000	545
2003-04-16	107	110	107	108	101,000	540
2003-04-15	107	108	105	108	106,000	540
2003-04-14	113	113	107	107	170,000	535
2003-04-11	114	115	112	113	159,000	565
2003-04-10	115	115	111	113	346,000	565
2003-04-09	108	121	107	118	1,060,000	590
2003-04-08	110	110	107	108	163,000	540
2003-04-07	109	112	108	110	184,000	550
2003-04-04	109	110	107	110	294,000	550
2003-04-03	114	117	108	108	636,000	540
2003-04-02	111	113	107	110	1,283,000	550
2003-04-01	97	104	94	104	348,000	520
2003-03-31	101	101	97	97	192,000	485
2003-03-28	103	104	97	98	539,000	490
2003-03-27	94	108	92	103	1,337,000	515
2003-03-26	89	90	88	90	42,000	450
2003-03-25	88	89	85	89	50,000	445
2003-03-24	88	89	85	88	53,000	440
2003-03-20	86	87	86	87	34,000	435
2003-03-19	85	85	81	85	34,000	425
2003-03-18	86	88	86	86	62,000	430
2003-03-17	85	86	84	85	57,000	425
2003-03-14	85	86	85	86	173,000	430
2003-03-13	87	87	84	86	33,000	430
2003-03-12	84	88	84	87	35,000	435
2003-03-11	85	87	82	84	36,000	420
2003-03-10	90	90	85	85	47,000	425
2003-03-07	94	94	90	90	64,000	450
2003-03-06	90	94	90	94	79,000	470
2003-03-05	94	94	89	91	86,000	455
2003-03-04	93	94	92	94	144,000	470
2003-03-03	88	91	87	91	52,000	455
2003-02-28	89	89	86	87	53,000	435
2003-02-27	85	86	85	86	48,000	430
2003-02-26	87	87	84	86	68,000	430
2003-02-25	87	87	84	85	96,000	425
2003-02-24	90	90	86	87	78,000	435
2003-02-21	93	93	90	92	66,000	460
2003-02-20	94	94	92	94	81,000	470
2003-02-19	93	97	93	94	293,000	470
2003-02-18	92	93	91	93	78,000	465
2003-02-17	93	93	91	91	74,000	455
2003-02-14	90	92	90	92	87,000	460
2003-02-13	93	93	89	89	97,000	445
2003-02-12	86	93	86	93	245,000	465
2003-02-10	86	87	85	86	39,000	430
2003-02-07	86	86	84	85	168,000	425
2003-02-06	87	88	85	85	277,000	425
2003-02-05	86	89	85	85	208,000	425
2003-02-04	90	90	86	86	92,000	430
2003-02-03	88	92	88	92	31,000	460
2003-01-31	86	87	85	86	70,000	430
2003-01-30	91	91	88	88	30,000	440
2003-01-29	93	93	91	91	103,000	455
2003-01-28	89	95	88	94	166,000	470
2003-01-27	87	89	86	88	28,000	440
2003-01-24	85	87	85	86	32,000	430
2003-01-23	86	89	83	87	62,000	435
2003-01-22	90	93	89	89	56,000	445
2003-01-21	93	93	87	89	52,000	445
2003-01-20	90	93	90	92	45,000	460
2003-01-17	89	92	89	90	39,000	450
2003-01-16	88	90	88	89	47,000	445
2003-01-15	85	89	85	88	72,000	440
2003-01-14	84	86	84	84	56,000	420
2003-01-10	84	84	82	84	50,000	420
2003-01-09	81	83	81	83	17,000	415
2003-01-08	81	82	80	81	35,000	405
2003-01-07	83	84	80	83	37,000	415
2003-01-06	80	83	80	83	14,000	415

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