7990 グローブライド(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	128	128	126	126	80,000	630
2004-12-29	127	129	127	128	269,000	640
2004-12-28	129	129	127	127	125,000	635
2004-12-27	128	129	127	128	372,000	640
2004-12-24	126	128	125	127	499,000	635
2004-12-22	125	126	123	125	428,000	625
2004-12-21	123	124	122	123	344,000	615
2004-12-20	120	123	120	122	338,000	610
2004-12-17	123	123	122	123	139,000	615
2004-12-16	126	126	121	123	411,000	615
2004-12-15	127	127	126	126	72,000	630
2004-12-14	124	127	122	127	220,000	635
2004-12-13	129	129	124	124	196,000	620
2004-12-10	128	129	127	128	226,000	640
2004-12-09	130	131	128	128	224,000	640
2004-12-08	130	131	129	129	96,000	645
2004-12-07	130	131	130	130	217,000	650
2004-12-06	132	132	130	130	189,000	650
2004-12-03	132	132	130	131	332,000	655
2004-12-02	133	133	132	133	79,000	665
2004-12-01	132	134	132	132	228,000	660
2004-11-30	133	133	132	132	150,000	660
2004-11-29	133	134	132	132	173,000	660
2004-11-26	133	133	131	131	147,000	655
2004-11-25	132	133	131	131	199,000	655
2004-11-24	132	132	130	131	266,000	655
2004-11-22	134	134	130	131	557,000	655
2004-11-19	134	137	134	135	940,000	675
2004-11-18	136	136	133	134	509,000	670
2004-11-17	137	137	133	136	930,000	680
2004-11-16	134	140	134	138	991,000	690
2004-11-15	134	135	132	134	216,000	670
2004-11-12	132	134	132	134	175,000	670
2004-11-11	135	136	132	133	206,000	665
2004-11-10	137	137	134	134	427,000	670
2004-11-09	132	137	132	136	1,390,000	680
2004-11-08	130	133	130	131	320,000	655
2004-11-05	130	132	129	129	199,000	645
2004-11-04	132	132	130	130	268,000	650
2004-11-02	128	132	128	132	269,000	660
2004-11-01	133	133	128	128	518,000	640
2004-10-29	137	137	133	134	272,000	670
2004-10-28	136	137	133	137	326,000	685
2004-10-27	134	134	133	133	190,000	665
2004-10-26	133	135	132	133	469,000	665
2004-10-25	135	136	132	132	564,000	660
2004-10-22	135	136	133	136	543,000	680
2004-10-21	136	137	134	134	292,000	670
2004-10-20	138	139	136	136	284,000	680
2004-10-19	139	140	137	140	456,000	700
2004-10-18	140	140	137	139	303,000	695
2004-10-15	135	139	134	138	731,000	690
2004-10-14	141	141	137	139	947,000	695
2004-10-13	146	148	142	144	1,390,000	720
2004-10-12	142	150	142	146	4,598,000	730
2004-10-08	138	145	137	141	2,433,000	705
2004-10-07	140	141	138	138	754,000	690
2004-10-06	137	145	136	138	2,044,000	690
2004-10-05	137	143	135	138	1,629,000	690
2004-10-04	135	139	134	136	981,000	680
2004-10-01	135	136	133	133	1,556,000	665
2004-09-30	143	146	136	136	6,617,000	680
2004-09-29	137	145	133	144	12,710,000	720
2004-09-28	127	138	127	128	2,036,000	640
2004-09-27	124	132	124	127	497,000	635
2004-09-24	120	123	118	122	245,000	610
2004-09-22	124	124	121	121	319,000	605
2004-09-21	125	126	123	124	199,000	620
2004-09-17	128	129	125	126	199,000	630
2004-09-16	128	128	127	128	192,000	640
2004-09-15	130	131	128	129	425,000	645
2004-09-14	132	132	129	130	219,000	650
2004-09-13	130	132	129	132	192,000	660
2004-09-10	131	131	128	128	307,000	640
2004-09-09	131	132	129	129	196,000	645
2004-09-08	132	134	129	129	370,000	645
2004-09-07	135	136	131	131	760,000	655
2004-09-06	125	136	125	134	1,561,000	670
2004-09-03	124	124	122	124	112,000	620
2004-09-02	125	126	122	124	144,000	620
2004-09-01	124	125	122	125	112,000	625
2004-08-31	123	123	121	122	75,000	610
2004-08-30	127	127	124	124	266,000	620
2004-08-27	124	128	123	128	495,000	640
2004-08-26	122	123	121	123	327,000	615
2004-08-25	120	120	118	120	90,000	600
2004-08-24	121	121	118	119	143,000	595
2004-08-23	116	121	116	121	181,000	605
2004-08-20	117	117	115	117	23,000	585
2004-08-19	117	117	114	117	81,000	585
2004-08-18	115	116	114	116	61,000	580
2004-08-17	117	117	115	116	75,000	580
2004-08-16	115	116	114	116	78,000	580
2004-08-13	115	116	113	113	97,000	565
2004-08-12	117	117	115	116	66,000	580
2004-08-11	118	118	115	116	59,000	580
2004-08-10	113	117	113	117	99,000	585
2004-08-09	114	114	110	112	137,000	560
2004-08-06	115	117	113	114	79,000	570
2004-08-05	116	118	114	116	69,000	580
2004-08-04	117	118	111	113	171,000	565
2004-08-03	119	119	116	116	41,000	580
2004-08-02	118	119	116	119	93,000	595
2004-07-30	117	117	116	117	63,000	585
2004-07-29	117	118	114	115	128,000	575
2004-07-28	118	118	115	116	84,000	580
2004-07-27	116	119	111	113	219,000	565
2004-07-26	116	118	116	118	190,000	590
2004-07-23	122	122	120	120	132,000	600
2004-07-22	123	123	121	121	64,000	605
2004-07-21	121	124	121	122	88,000	610
2004-07-20	124	124	121	121	76,000	605
2004-07-16	121	124	121	124	97,000	620
2004-07-15	125	126	122	124	286,000	620
2004-07-14	127	128	125	125	157,000	625
2004-07-13	127	129	125	127	335,000	635
2004-07-12	126	126	125	126	140,000	630
2004-07-09	124	126	124	126	274,000	630
2004-07-08	126	129	124	124	519,000	620
2004-07-07	126	127	124	125	500,000	625
2004-07-06	126	131	125	129	925,000	645
2004-07-05	125	128	124	124	329,000	620
2004-07-02	123	124	123	123	123,000	615
2004-07-01	128	128	124	125	240,000	625
2004-06-30	125	128	122	127	198,000	635
2004-06-29	126	126	125	125	71,000	625
2004-06-28	128	128	125	126	133,000	630
2004-06-25	126	127	125	126	99,000	630
2004-06-24	128	128	126	126	104,000	630
2004-06-23	129	129	126	126	214,000	630
2004-06-22	126	129	126	129	400,000	645
2004-06-21	124	130	123	126	372,000	630
2004-06-18	123	128	122	126	491,000	630
2004-06-17	124	124	122	123	76,000	615
2004-06-16	125	125	122	123	177,000	615
2004-06-15	125	125	121	122	170,000	610
2004-06-14	125	129	124	126	466,000	630
2004-06-11	120	127	119	126	730,000	630
2004-06-10	117	120	117	120	205,000	600
2004-06-09	121	121	117	118	176,000	590
2004-06-08	117	123	116	120	651,000	600
2004-06-07	117	118	114	114	65,000	570
2004-06-04	115	116	112	115	55,000	575
2004-06-03	117	117	112	113	174,000	565
2004-06-02	118	118	115	117	50,000	585
2004-06-01	116	117	115	117	42,000	585
2004-05-31	116	118	115	116	64,000	580
2004-05-28	116	118	116	116	82,000	580
2004-05-27	118	119	117	119	59,000	595
2004-05-26	118	120	118	120	55,000	600
2004-05-25	121	121	117	117	68,000	585
2004-05-24	116	120	116	120	132,000	600
2004-05-21	118	118	116	118	32,000	590
2004-05-20	117	118	115	116	47,000	580
2004-05-19	119	119	112	115	62,000	575
2004-05-18	104	114	104	110	223,000	550
2004-05-17	115	117	109	111	324,000	555
2004-05-14	116	122	116	117	126,000	585
2004-05-13	123	123	119	119	104,000	595
2004-05-12	121	125	119	121	100,000	605
2004-05-11	115	119	112	116	216,000	580
2004-05-10	123	124	115	115	271,000	575
2004-05-07	128	130	128	129	105,000	645
2004-05-06	133	133	128	129	148,000	645
2004-04-30	132	133	130	132	275,000	660
2004-04-28	134	135	133	133	120,000	665
2004-04-27	134	135	132	133	242,000	665
2004-04-26	139	139	135	136	264,000	680
2004-04-23	137	138	136	137	231,000	685
2004-04-22	138	139	137	137	232,000	685
2004-04-21	137	142	136	140	360,000	700
2004-04-20	136	138	136	137	220,000	685
2004-04-19	141	142	136	138	336,000	690
2004-04-16	143	144	140	141	348,000	705
2004-04-15	145	148	138	143	1,731,000	715
2004-04-14	136	143	136	143	849,000	715
2004-04-13	139	139	136	137	306,000	685
2004-04-12	136	138	135	138	209,000	690
2004-04-09	136	137	131	132	562,000	660
2004-04-08	140	141	137	137	388,000	685
2004-04-07	142	142	139	139	328,000	695
2004-04-06	140	144	138	142	1,210,000	710
2004-04-05	135	137	134	136	312,000	680
2004-04-02	134	135	133	133	412,000	665
2004-04-01	135	137	135	135	228,000	675
2004-03-31	137	138	135	138	514,000	690
2004-03-30	139	139	137	139	262,000	695
2004-03-29	135	140	135	137	508,000	685
2004-03-26	139	139	135	135	223,000	675
2004-03-25	137	140	133	135	921,000	675
2004-03-24	129	136	128	135	793,000	675
2004-03-23	128	129	126	127	215,000	635
2004-03-22	127	130	127	128	234,000	640
2004-03-19	128	129	127	127	137,000	635
2004-03-18	132	133	128	129	500,000	645
2004-03-17	126	130	126	130	508,000	650
2004-03-16	128	128	126	127	399,000	635
2004-03-15	126	129	126	128	320,000	640
2004-03-12	125	126	124	125	245,000	625
2004-03-11	125	127	124	126	297,000	630
2004-03-10	125	130	125	125	887,000	625
2004-03-09	123	124	122	123	267,000	615
2004-03-08	123	124	122	123	132,000	615
2004-03-05	124	125	122	123	232,000	615
2004-03-04	126	126	123	124	451,000	620
2004-03-03	119	127	119	125	1,055,000	625
2004-03-02	117	119	115	118	591,000	590
2004-03-01	113	117	113	116	262,000	580
2004-02-27	113	114	111	114	234,000	570
2004-02-26	112	113	111	113	164,000	565
2004-02-25	115	115	112	113	72,000	565
2004-02-24	117	117	114	114	76,000	570
2004-02-23	116	116	115	116	47,000	580
2004-02-20	116	116	114	115	41,000	575
2004-02-19	115	117	115	115	61,000	575
2004-02-18	117	118	114	115	106,000	575
2004-02-17	117	117	115	117	80,000	585
2004-02-16	112	117	112	114	84,000	570
2004-02-13	112	113	112	112	77,000	560
2004-02-12	112	114	111	111	227,000	555
2004-02-10	115	116	114	115	97,000	575
2004-02-09	117	118	115	116	95,000	580
2004-02-06	116	117	115	117	93,000	585
2004-02-05	117	117	115	117	90,000	585
2004-02-04	124	124	118	118	115,000	590
2004-02-03	123	123	121	122	60,000	610
2004-02-02	124	124	122	124	101,000	620
2004-01-30	123	125	121	121	131,000	605
2004-01-29	123	124	122	122	133,000	610
2004-01-28	125	126	124	125	167,000	625
2004-01-27	129	130	125	125	167,000	625
2004-01-26	128	131	127	127	166,000	635
2004-01-23	126	128	125	127	179,000	635
2004-01-22	126	129	126	126	189,000	630
2004-01-21	125	127	124	125	111,000	625
2004-01-20	126	126	124	125	131,000	625
2004-01-19	125	127	123	126	109,000	630
2004-01-16	126	126	123	123	123,000	615
2004-01-15	125	129	125	125	321,000	625
2004-01-14	123	125	121	123	145,000	615
2004-01-13	124	125	122	122	134,000	610
2004-01-09	124	124	122	124	239,000	620
2004-01-08	120	123	120	121	172,000	605
2004-01-07	117	120	113	119	179,000	595
2004-01-06	117	117	112	116	180,000	580
2004-01-05	116	116	112	115	94,000	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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30