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
