7990 グローブライド(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 268 | 271 | 264 | 268 | 1,687,000 | 1,340 |
| 2005-12-29 | 263 | 271 | 262 | 270 | 5,101,000 | 1,350 |
| 2005-12-28 | 260 | 262 | 258 | 261 | 872,000 | 1,305 |
| 2005-12-27 | 262 | 266 | 259 | 260 | 3,612,000 | 1,300 |
| 2005-12-26 | 256 | 259 | 255 | 256 | 969,000 | 1,280 |
| 2005-12-22 | 255 | 256 | 253 | 255 | 898,000 | 1,275 |
| 2005-12-21 | 257 | 258 | 252 | 256 | 1,613,000 | 1,280 |
| 2005-12-20 | 255 | 257 | 253 | 255 | 588,000 | 1,275 |
| 2005-12-19 | 258 | 258 | 251 | 257 | 1,573,000 | 1,285 |
| 2005-12-16 | 261 | 262 | 254 | 258 | 1,315,000 | 1,290 |
| 2005-12-15 | 264 | 265 | 260 | 261 | 1,103,000 | 1,305 |
| 2005-12-14 | 267 | 270 | 261 | 263 | 2,961,000 | 1,315 |
| 2005-12-13 | 258 | 267 | 255 | 265 | 3,684,000 | 1,325 |
| 2005-12-12 | 259 | 261 | 250 | 257 | 2,113,000 | 1,285 |
| 2005-12-09 | 254 | 261 | 253 | 259 | 1,478,000 | 1,295 |
| 2005-12-08 | 260 | 261 | 251 | 254 | 1,940,000 | 1,270 |
| 2005-12-07 | 260 | 262 | 255 | 257 | 3,388,000 | 1,285 |
| 2005-12-06 | 262 | 271 | 259 | 263 | 12,083,000 | 1,315 |
| 2005-12-05 | 257 | 258 | 255 | 258 | 1,460,000 | 1,290 |
| 2005-12-02 | 258 | 258 | 253 | 254 | 1,975,000 | 1,270 |
| 2005-12-01 | 254 | 260 | 252 | 257 | 5,158,000 | 1,285 |
| 2005-11-30 | 253 | 254 | 250 | 252 | 2,154,000 | 1,260 |
| 2005-11-29 | 244 | 259 | 244 | 252 | 16,951,000 | 1,260 |
| 2005-11-28 | 242 | 242 | 237 | 239 | 611,000 | 1,195 |
| 2005-11-25 | 239 | 240 | 231 | 240 | 795,000 | 1,200 |
| 2005-11-24 | 244 | 245 | 238 | 238 | 1,586,000 | 1,190 |
| 2005-11-22 | 243 | 245 | 241 | 243 | 932,000 | 1,215 |
| 2005-11-21 | 244 | 246 | 241 | 241 | 863,000 | 1,205 |
| 2005-11-18 | 246 | 248 | 242 | 243 | 1,581,000 | 1,215 |
| 2005-11-17 | 244 | 247 | 241 | 243 | 2,336,000 | 1,215 |
| 2005-11-16 | 243 | 256 | 240 | 246 | 3,735,000 | 1,230 |
| 2005-11-15 | 244 | 248 | 241 | 242 | 1,608,000 | 1,210 |
| 2005-11-14 | 254 | 258 | 240 | 244 | 3,896,000 | 1,220 |
| 2005-11-11 | 254 | 259 | 251 | 253 | 4,162,000 | 1,265 |
| 2005-11-10 | 252 | 259 | 247 | 254 | 5,737,000 | 1,270 |
| 2005-11-09 | 247 | 255 | 246 | 247 | 3,563,000 | 1,235 |
| 2005-11-08 | 252 | 252 | 242 | 247 | 4,310,000 | 1,235 |
| 2005-11-07 | 240 | 256 | 237 | 255 | 10,191,000 | 1,275 |
| 2005-11-04 | 240 | 241 | 236 | 238 | 2,025,000 | 1,190 |
| 2005-11-02 | 232 | 240 | 230 | 239 | 4,257,000 | 1,195 |
| 2005-11-01 | 233 | 234 | 231 | 233 | 668,000 | 1,165 |
| 2005-10-31 | 235 | 235 | 231 | 233 | 759,000 | 1,165 |
| 2005-10-28 | 233 | 233 | 230 | 232 | 1,096,000 | 1,160 |
| 2005-10-27 | 236 | 240 | 231 | 231 | 9,319,000 | 1,155 |
| 2005-10-26 | 224 | 228 | 223 | 227 | 1,564,000 | 1,135 |
| 2005-10-25 | 224 | 225 | 223 | 223 | 459,000 | 1,115 |
| 2005-10-24 | 221 | 227 | 221 | 222 | 1,276,000 | 1,110 |
| 2005-10-21 | 220 | 221 | 219 | 221 | 636,000 | 1,105 |
| 2005-10-20 | 222 | 222 | 219 | 221 | 641,000 | 1,105 |
| 2005-10-19 | 221 | 221 | 219 | 221 | 471,000 | 1,105 |
| 2005-10-18 | 223 | 223 | 219 | 221 | 598,000 | 1,105 |
| 2005-10-17 | 226 | 226 | 221 | 223 | 1,159,000 | 1,115 |
| 2005-10-14 | 225 | 225 | 220 | 221 | 1,032,000 | 1,105 |
| 2005-10-13 | 224 | 226 | 222 | 223 | 679,000 | 1,115 |
| 2005-10-12 | 227 | 228 | 222 | 224 | 1,497,000 | 1,120 |
| 2005-10-11 | 224 | 229 | 224 | 228 | 1,237,000 | 1,140 |
| 2005-10-07 | 222 | 226 | 221 | 223 | 1,299,000 | 1,115 |
| 2005-10-06 | 228 | 228 | 222 | 222 | 2,268,000 | 1,110 |
| 2005-10-05 | 237 | 239 | 231 | 232 | 4,351,000 | 1,160 |
| 2005-10-04 | 232 | 243 | 231 | 241 | 13,170,000 | 1,205 |
| 2005-10-03 | 227 | 234 | 226 | 229 | 2,038,000 | 1,145 |
| 2005-09-30 | 231 | 231 | 227 | 228 | 1,496,000 | 1,140 |
| 2005-09-29 | 234 | 234 | 228 | 231 | 1,317,000 | 1,155 |
| 2005-09-28 | 230 | 234 | 229 | 231 | 2,211,000 | 1,155 |
| 2005-09-27 | 228 | 233 | 227 | 228 | 1,549,000 | 1,140 |
| 2005-09-26 | 226 | 229 | 226 | 228 | 638,000 | 1,140 |
| 2005-09-22 | 225 | 227 | 225 | 225 | 715,000 | 1,125 |
| 2005-09-21 | 231 | 231 | 227 | 227 | 1,108,000 | 1,135 |
| 2005-09-20 | 228 | 231 | 227 | 230 | 1,222,000 | 1,150 |
| 2005-09-16 | 231 | 232 | 227 | 229 | 1,087,000 | 1,145 |
| 2005-09-15 | 231 | 233 | 228 | 231 | 3,037,000 | 1,155 |
| 2005-09-14 | 226 | 236 | 225 | 233 | 8,153,000 | 1,165 |
| 2005-09-13 | 223 | 228 | 222 | 223 | 1,314,000 | 1,115 |
| 2005-09-12 | 225 | 226 | 221 | 222 | 636,000 | 1,110 |
| 2005-09-09 | 218 | 223 | 218 | 222 | 856,000 | 1,110 |
| 2005-09-08 | 224 | 224 | 219 | 220 | 1,132,000 | 1,100 |
| 2005-09-07 | 224 | 232 | 223 | 224 | 2,812,000 | 1,120 |
| 2005-09-06 | 227 | 227 | 222 | 223 | 1,196,000 | 1,115 |
| 2005-09-05 | 226 | 226 | 223 | 226 | 1,020,000 | 1,130 |
| 2005-09-02 | 225 | 228 | 224 | 227 | 1,319,000 | 1,135 |
| 2005-09-01 | 229 | 230 | 225 | 225 | 1,686,000 | 1,125 |
| 2005-08-31 | 232 | 233 | 225 | 227 | 3,149,000 | 1,135 |
| 2005-08-30 | 220 | 235 | 218 | 231 | 11,577,000 | 1,155 |
| 2005-08-29 | 219 | 220 | 217 | 218 | 977,000 | 1,090 |
| 2005-08-26 | 223 | 224 | 216 | 220 | 2,756,000 | 1,100 |
| 2005-08-25 | 223 | 228 | 221 | 223 | 3,028,000 | 1,115 |
| 2005-08-24 | 223 | 229 | 221 | 224 | 3,022,000 | 1,120 |
| 2005-08-23 | 230 | 231 | 222 | 222 | 3,558,000 | 1,110 |
| 2005-08-22 | 229 | 233 | 225 | 232 | 3,750,000 | 1,160 |
| 2005-08-19 | 235 | 235 | 228 | 231 | 3,101,000 | 1,155 |
| 2005-08-18 | 238 | 240 | 232 | 233 | 3,288,000 | 1,165 |
| 2005-08-17 | 237 | 244 | 234 | 235 | 5,756,000 | 1,175 |
| 2005-08-16 | 242 | 243 | 234 | 241 | 9,835,000 | 1,205 |
| 2005-08-15 | 228 | 248 | 228 | 244 | 24,888,000 | 1,220 |
| 2005-08-12 | 233 | 235 | 228 | 231 | 15,472,000 | 1,155 |
| 2005-08-11 | 238 | 241 | 232 | 235 | 53,000,000 | 1,175 |
| 2005-08-10 | 205 | 213 | 202 | 212 | 19,500,000 | 1,060 |
| 2005-08-09 | 190 | 208 | 189 | 203 | 21,512,000 | 1,015 |
| 2005-08-08 | 183 | 188 | 178 | 188 | 1,590,000 | 940 |
| 2005-08-05 | 191 | 194 | 183 | 186 | 2,517,000 | 930 |
| 2005-08-04 | 204 | 206 | 187 | 195 | 8,931,000 | 975 |
| 2005-08-03 | 185 | 208 | 184 | 199 | 15,426,000 | 995 |
| 2005-08-02 | 185 | 185 | 183 | 183 | 372,000 | 915 |
| 2005-08-01 | 188 | 188 | 184 | 185 | 667,000 | 925 |
| 2005-07-29 | 189 | 189 | 186 | 187 | 647,000 | 935 |
| 2005-07-28 | 190 | 191 | 188 | 188 | 679,000 | 940 |
| 2005-07-27 | 191 | 191 | 186 | 189 | 1,087,000 | 945 |
| 2005-07-26 | 192 | 192 | 189 | 191 | 1,244,000 | 955 |
| 2005-07-25 | 188 | 193 | 186 | 193 | 2,031,000 | 965 |
| 2005-07-22 | 189 | 190 | 184 | 188 | 1,452,000 | 940 |
| 2005-07-21 | 185 | 190 | 184 | 188 | 3,417,000 | 940 |
| 2005-07-20 | 184 | 184 | 183 | 184 | 613,000 | 920 |
| 2005-07-19 | 183 | 183 | 181 | 182 | 311,000 | 910 |
| 2005-07-15 | 182 | 183 | 181 | 181 | 445,000 | 905 |
| 2005-07-14 | 183 | 184 | 182 | 182 | 647,000 | 910 |
| 2005-07-13 | 183 | 185 | 182 | 183 | 359,000 | 915 |
| 2005-07-12 | 185 | 185 | 183 | 184 | 603,000 | 920 |
| 2005-07-11 | 187 | 188 | 183 | 183 | 815,000 | 915 |
| 2005-07-08 | 183 | 190 | 182 | 186 | 2,097,000 | 930 |
| 2005-07-07 | 184 | 186 | 183 | 184 | 300,000 | 920 |
| 2005-07-06 | 187 | 188 | 186 | 186 | 468,000 | 930 |
| 2005-07-05 | 187 | 188 | 185 | 186 | 632,000 | 930 |
| 2005-07-04 | 183 | 188 | 183 | 185 | 919,000 | 925 |
| 2005-07-01 | 182 | 185 | 181 | 182 | 906,000 | 910 |
| 2005-06-30 | 187 | 188 | 185 | 185 | 759,000 | 925 |
| 2005-06-29 | 190 | 191 | 187 | 187 | 728,000 | 935 |
| 2005-06-28 | 188 | 190 | 186 | 190 | 576,000 | 950 |
| 2005-06-27 | 188 | 188 | 185 | 188 | 639,000 | 940 |
| 2005-06-24 | 187 | 189 | 186 | 189 | 928,000 | 945 |
| 2005-06-23 | 192 | 193 | 190 | 190 | 1,142,000 | 950 |
| 2005-06-22 | 190 | 195 | 189 | 192 | 2,771,000 | 960 |
| 2005-06-21 | 191 | 192 | 189 | 191 | 1,121,000 | 955 |
| 2005-06-20 | 193 | 194 | 191 | 191 | 1,119,000 | 955 |
| 2005-06-17 | 192 | 194 | 191 | 192 | 1,235,000 | 960 |
| 2005-06-16 | 194 | 195 | 192 | 192 | 1,216,000 | 960 |
| 2005-06-15 | 199 | 199 | 194 | 194 | 3,200,000 | 970 |
| 2005-06-14 | 194 | 201 | 192 | 197 | 10,801,000 | 985 |
| 2005-06-13 | 190 | 197 | 189 | 192 | 4,935,000 | 960 |
| 2005-06-10 | 190 | 192 | 188 | 189 | 1,832,000 | 945 |
| 2005-06-09 | 194 | 196 | 190 | 190 | 3,386,000 | 950 |
| 2005-06-08 | 192 | 199 | 191 | 196 | 6,892,000 | 980 |
| 2005-06-07 | 196 | 197 | 189 | 190 | 5,161,000 | 950 |
| 2005-06-06 | 199 | 204 | 195 | 197 | 18,548,000 | 985 |
| 2005-06-03 | 197 | 206 | 193 | 203 | 25,472,000 | 1,015 |
| 2005-06-02 | 200 | 205 | 194 | 196 | 42,268,000 | 980 |
| 2005-06-01 | 180 | 183 | 177 | 180 | 6,991,000 | 900 |
| 2005-05-31 | 174 | 188 | 174 | 177 | 31,502,000 | 885 |
| 2005-05-30 | 165 | 171 | 164 | 170 | 2,943,000 | 850 |
| 2005-05-27 | 171 | 172 | 163 | 165 | 2,140,000 | 825 |
| 2005-05-26 | 174 | 176 | 167 | 168 | 1,867,000 | 840 |
| 2005-05-25 | 183 | 184 | 175 | 177 | 1,238,000 | 885 |
| 2005-05-24 | 190 | 190 | 181 | 185 | 1,307,000 | 925 |
| 2005-05-23 | 192 | 192 | 188 | 190 | 935,000 | 950 |
| 2005-05-20 | 194 | 197 | 189 | 190 | 2,192,000 | 950 |
| 2005-05-19 | 201 | 204 | 196 | 196 | 1,360,000 | 980 |
| 2005-05-18 | 195 | 198 | 190 | 197 | 1,564,000 | 985 |
| 2005-05-17 | 210 | 212 | 181 | 193 | 2,938,000 | 965 |
| 2005-05-16 | 216 | 217 | 207 | 207 | 1,855,000 | 1,035 |
| 2005-05-13 | 224 | 226 | 213 | 216 | 2,237,000 | 1,080 |
| 2005-05-12 | 224 | 232 | 220 | 223 | 3,547,000 | 1,115 |
| 2005-05-11 | 218 | 226 | 217 | 224 | 2,987,000 | 1,120 |
| 2005-05-10 | 230 | 232 | 218 | 222 | 8,897,000 | 1,110 |
| 2005-05-09 | 215 | 238 | 214 | 234 | 18,118,000 | 1,170 |
| 2005-05-06 | 211 | 214 | 209 | 210 | 1,862,000 | 1,050 |
| 2005-05-02 | 211 | 215 | 208 | 210 | 2,728,000 | 1,050 |
| 2005-04-28 | 213 | 222 | 210 | 210 | 10,342,000 | 1,050 |
| 2005-04-27 | 214 | 218 | 210 | 211 | 6,812,000 | 1,055 |
| 2005-04-26 | 232 | 239 | 217 | 218 | 26,986,000 | 1,090 |
| 2005-04-25 | 204 | 241 | 203 | 232 | 71,814,000 | 1,160 |
| 2005-04-22 | 185 | 197 | 182 | 194 | 2,149,000 | 970 |
| 2005-04-21 | 178 | 184 | 176 | 183 | 699,000 | 915 |
| 2005-04-20 | 183 | 186 | 181 | 183 | 934,000 | 915 |
| 2005-04-19 | 180 | 183 | 179 | 181 | 688,000 | 905 |
| 2005-04-18 | 183 | 185 | 178 | 178 | 1,669,000 | 890 |
| 2005-04-15 | 193 | 196 | 188 | 188 | 2,279,000 | 940 |
| 2005-04-14 | 188 | 196 | 186 | 196 | 2,733,000 | 980 |
| 2005-04-13 | 183 | 194 | 182 | 192 | 3,624,000 | 960 |
| 2005-04-12 | 181 | 186 | 180 | 184 | 720,000 | 920 |
| 2005-04-11 | 183 | 183 | 181 | 182 | 296,000 | 910 |
| 2005-04-08 | 184 | 185 | 182 | 184 | 390,000 | 920 |
| 2005-04-07 | 188 | 188 | 182 | 185 | 403,000 | 925 |
| 2005-04-06 | 187 | 190 | 186 | 186 | 742,000 | 930 |
| 2005-04-05 | 186 | 187 | 184 | 186 | 712,000 | 930 |
| 2005-04-04 | 177 | 184 | 177 | 184 | 566,000 | 920 |
| 2005-04-01 | 179 | 184 | 178 | 180 | 563,000 | 900 |
| 2005-03-31 | 176 | 183 | 175 | 182 | 796,000 | 910 |
| 2005-03-30 | 181 | 183 | 175 | 176 | 1,269,000 | 880 |
| 2005-03-29 | 187 | 187 | 182 | 183 | 826,000 | 915 |
| 2005-03-28 | 182 | 189 | 180 | 188 | 1,169,000 | 940 |
| 2005-03-25 | 192 | 194 | 186 | 187 | 1,203,000 | 935 |
| 2005-03-24 | 192 | 196 | 188 | 190 | 2,136,000 | 950 |
| 2005-03-23 | 187 | 198 | 185 | 192 | 4,520,000 | 960 |
| 2005-03-22 | 194 | 194 | 184 | 184 | 1,925,000 | 920 |
| 2005-03-18 | 197 | 203 | 195 | 195 | 3,259,000 | 975 |
| 2005-03-17 | 184 | 208 | 183 | 197 | 17,467,000 | 985 |
| 2005-03-16 | 185 | 188 | 180 | 186 | 1,967,000 | 930 |
| 2005-03-15 | 194 | 200 | 184 | 190 | 8,640,000 | 950 |
| 2005-03-14 | 162 | 203 | 162 | 203 | 24,855,000 | 1,015 |
| 2005-03-11 | 162 | 162 | 160 | 161 | 1,163,000 | 805 |
| 2005-03-10 | 157 | 162 | 156 | 159 | 1,860,000 | 795 |
| 2005-03-09 | 156 | 160 | 153 | 158 | 1,479,000 | 790 |
| 2005-03-08 | 160 | 164 | 155 | 156 | 3,688,000 | 780 |
| 2005-03-07 | 166 | 170 | 159 | 160 | 6,792,000 | 800 |
| 2005-03-04 | 149 | 156 | 147 | 156 | 4,530,000 | 780 |
| 2005-03-03 | 140 | 153 | 139 | 151 | 6,635,000 | 755 |
| 2005-03-02 | 140 | 140 | 136 | 139 | 627,000 | 695 |
| 2005-03-01 | 136 | 142 | 136 | 141 | 2,112,000 | 705 |
| 2005-02-28 | 135 | 137 | 135 | 136 | 308,000 | 680 |
| 2005-02-25 | 134 | 136 | 133 | 134 | 365,000 | 670 |
| 2005-02-24 | 134 | 134 | 132 | 133 | 182,000 | 665 |
| 2005-02-23 | 134 | 134 | 133 | 133 | 315,000 | 665 |
| 2005-02-22 | 135 | 137 | 134 | 136 | 597,000 | 680 |
| 2005-02-21 | 134 | 135 | 133 | 134 | 178,000 | 670 |
| 2005-02-18 | 134 | 134 | 133 | 133 | 144,000 | 665 |
| 2005-02-17 | 134 | 135 | 133 | 133 | 212,000 | 665 |
| 2005-02-16 | 136 | 136 | 134 | 134 | 394,000 | 670 |
| 2005-02-15 | 136 | 137 | 135 | 136 | 307,000 | 680 |
| 2005-02-14 | 137 | 138 | 135 | 136 | 802,000 | 680 |
| 2005-02-10 | 136 | 137 | 135 | 135 | 325,000 | 675 |
| 2005-02-09 | 138 | 138 | 135 | 135 | 685,000 | 675 |
| 2005-02-08 | 138 | 139 | 136 | 138 | 2,061,000 | 690 |
| 2005-02-07 | 134 | 143 | 133 | 141 | 5,462,000 | 705 |
| 2005-02-04 | 135 | 135 | 132 | 133 | 627,000 | 665 |
| 2005-02-03 | 133 | 136 | 131 | 134 | 3,348,000 | 670 |
| 2005-02-02 | 131 | 133 | 131 | 132 | 378,000 | 660 |
| 2005-02-01 | 133 | 134 | 130 | 130 | 1,055,000 | 650 |
| 2005-01-31 | 130 | 133 | 129 | 133 | 840,000 | 665 |
| 2005-01-28 | 129 | 131 | 128 | 129 | 298,000 | 645 |
| 2005-01-27 | 129 | 129 | 127 | 128 | 246,000 | 640 |
| 2005-01-26 | 131 | 131 | 129 | 129 | 491,000 | 645 |
| 2005-01-25 | 128 | 130 | 127 | 129 | 228,000 | 645 |
| 2005-01-24 | 126 | 128 | 126 | 127 | 289,000 | 635 |
| 2005-01-21 | 127 | 128 | 127 | 128 | 92,000 | 640 |
| 2005-01-20 | 129 | 129 | 126 | 127 | 301,000 | 635 |
| 2005-01-19 | 128 | 129 | 128 | 129 | 125,000 | 645 |
| 2005-01-18 | 130 | 131 | 128 | 128 | 209,000 | 640 |
| 2005-01-17 | 128 | 130 | 128 | 129 | 293,000 | 645 |
| 2005-01-14 | 128 | 129 | 127 | 128 | 269,000 | 640 |
| 2005-01-13 | 131 | 131 | 129 | 129 | 250,000 | 645 |
| 2005-01-12 | 132 | 133 | 130 | 131 | 276,000 | 655 |
| 2005-01-11 | 131 | 133 | 130 | 132 | 436,000 | 660 |
| 2005-01-07 | 130 | 133 | 129 | 131 | 615,000 | 655 |
| 2005-01-06 | 126 | 130 | 126 | 129 | 549,000 | 645 |
| 2005-01-05 | 127 | 127 | 126 | 126 | 164,000 | 630 |
| 2005-01-04 | 126 | 127 | 126 | 127 | 127,000 | 635 |
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
