7990 グローブライド(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 236 | 238 | 235 | 237 | 108,000 | 1,185 |
| 2006-12-28 | 240 | 240 | 236 | 237 | 209,000 | 1,185 |
| 2006-12-27 | 241 | 241 | 236 | 238 | 306,000 | 1,190 |
| 2006-12-26 | 234 | 240 | 234 | 240 | 247,000 | 1,200 |
| 2006-12-25 | 238 | 240 | 235 | 236 | 332,000 | 1,180 |
| 2006-12-22 | 241 | 244 | 238 | 240 | 467,000 | 1,200 |
| 2006-12-21 | 243 | 246 | 242 | 243 | 453,000 | 1,215 |
| 2006-12-20 | 244 | 247 | 244 | 247 | 375,000 | 1,235 |
| 2006-12-19 | 247 | 248 | 242 | 242 | 351,000 | 1,210 |
| 2006-12-18 | 253 | 253 | 248 | 249 | 867,000 | 1,245 |
| 2006-12-15 | 242 | 252 | 241 | 252 | 1,533,000 | 1,260 |
| 2006-12-14 | 242 | 242 | 239 | 241 | 230,000 | 1,205 |
| 2006-12-13 | 242 | 242 | 240 | 241 | 157,000 | 1,205 |
| 2006-12-12 | 241 | 242 | 239 | 241 | 137,000 | 1,205 |
| 2006-12-11 | 242 | 242 | 239 | 240 | 194,000 | 1,200 |
| 2006-12-08 | 243 | 244 | 241 | 242 | 320,000 | 1,210 |
| 2006-12-07 | 242 | 246 | 242 | 244 | 260,000 | 1,220 |
| 2006-12-06 | 243 | 246 | 241 | 246 | 421,000 | 1,230 |
| 2006-12-05 | 245 | 247 | 240 | 243 | 637,000 | 1,215 |
| 2006-12-04 | 240 | 241 | 238 | 241 | 476,000 | 1,205 |
| 2006-12-01 | 244 | 244 | 242 | 243 | 251,000 | 1,215 |
| 2006-11-30 | 244 | 244 | 241 | 244 | 351,000 | 1,220 |
| 2006-11-29 | 242 | 243 | 240 | 242 | 306,000 | 1,210 |
| 2006-11-28 | 235 | 240 | 234 | 240 | 257,000 | 1,200 |
| 2006-11-27 | 231 | 238 | 230 | 238 | 308,000 | 1,190 |
| 2006-11-24 | 230 | 234 | 230 | 232 | 302,000 | 1,160 |
| 2006-11-22 | 229 | 236 | 228 | 235 | 461,000 | 1,175 |
| 2006-11-21 | 230 | 230 | 224 | 229 | 578,000 | 1,145 |
| 2006-11-20 | 233 | 235 | 219 | 229 | 942,000 | 1,145 |
| 2006-11-17 | 236 | 236 | 229 | 231 | 433,000 | 1,155 |
| 2006-11-16 | 235 | 235 | 234 | 234 | 199,000 | 1,170 |
| 2006-11-15 | 235 | 235 | 233 | 233 | 275,000 | 1,165 |
| 2006-11-14 | 232 | 234 | 230 | 232 | 278,000 | 1,160 |
| 2006-11-13 | 230 | 230 | 225 | 227 | 284,000 | 1,135 |
| 2006-11-10 | 233 | 233 | 230 | 230 | 284,000 | 1,150 |
| 2006-11-09 | 235 | 236 | 230 | 233 | 236,000 | 1,165 |
| 2006-11-08 | 239 | 240 | 233 | 234 | 278,000 | 1,170 |
| 2006-11-07 | 239 | 243 | 239 | 239 | 307,000 | 1,195 |
| 2006-11-06 | 235 | 238 | 231 | 238 | 268,000 | 1,190 |
| 2006-11-02 | 239 | 239 | 236 | 237 | 167,000 | 1,185 |
| 2006-11-01 | 238 | 240 | 234 | 240 | 328,000 | 1,200 |
| 2006-10-31 | 240 | 242 | 239 | 240 | 281,000 | 1,200 |
| 2006-10-30 | 242 | 243 | 240 | 242 | 299,000 | 1,210 |
| 2006-10-27 | 248 | 248 | 244 | 245 | 265,000 | 1,225 |
| 2006-10-26 | 247 | 247 | 245 | 245 | 224,000 | 1,225 |
| 2006-10-25 | 244 | 249 | 244 | 247 | 344,000 | 1,235 |
| 2006-10-24 | 250 | 250 | 244 | 244 | 493,000 | 1,220 |
| 2006-10-23 | 243 | 251 | 242 | 250 | 514,000 | 1,250 |
| 2006-10-20 | 247 | 248 | 242 | 243 | 431,000 | 1,215 |
| 2006-10-19 | 241 | 246 | 240 | 244 | 644,000 | 1,220 |
| 2006-10-18 | 237 | 238 | 234 | 238 | 556,000 | 1,190 |
| 2006-10-17 | 240 | 240 | 236 | 238 | 572,000 | 1,190 |
| 2006-10-16 | 236 | 242 | 236 | 238 | 1,085,000 | 1,190 |
| 2006-10-13 | 231 | 233 | 229 | 233 | 447,000 | 1,165 |
| 2006-10-12 | 223 | 233 | 221 | 229 | 1,044,000 | 1,145 |
| 2006-10-11 | 230 | 233 | 218 | 220 | 946,000 | 1,100 |
| 2006-10-10 | 239 | 243 | 233 | 233 | 821,000 | 1,165 |
| 2006-10-06 | 249 | 249 | 242 | 244 | 248,000 | 1,220 |
| 2006-10-05 | 248 | 250 | 246 | 249 | 271,000 | 1,245 |
| 2006-10-04 | 253 | 253 | 244 | 245 | 497,000 | 1,225 |
| 2006-10-03 | 253 | 255 | 250 | 253 | 221,000 | 1,265 |
| 2006-10-02 | 250 | 256 | 249 | 254 | 347,000 | 1,270 |
| 2006-09-29 | 248 | 251 | 247 | 249 | 349,000 | 1,245 |
| 2006-09-28 | 248 | 248 | 241 | 247 | 250,000 | 1,235 |
| 2006-09-27 | 240 | 245 | 240 | 243 | 283,000 | 1,215 |
| 2006-09-26 | 238 | 244 | 237 | 238 | 320,000 | 1,190 |
| 2006-09-25 | 236 | 239 | 236 | 238 | 410,000 | 1,190 |
| 2006-09-22 | 243 | 245 | 240 | 241 | 380,000 | 1,205 |
| 2006-09-21 | 251 | 251 | 244 | 247 | 374,000 | 1,235 |
| 2006-09-20 | 251 | 251 | 242 | 247 | 734,000 | 1,235 |
| 2006-09-19 | 249 | 255 | 249 | 252 | 1,019,000 | 1,260 |
| 2006-09-15 | 250 | 254 | 248 | 251 | 628,000 | 1,255 |
| 2006-09-14 | 250 | 253 | 248 | 251 | 581,000 | 1,255 |
| 2006-09-13 | 254 | 255 | 248 | 251 | 800,000 | 1,255 |
| 2006-09-12 | 257 | 258 | 248 | 251 | 840,000 | 1,255 |
| 2006-09-11 | 263 | 263 | 256 | 257 | 456,000 | 1,285 |
| 2006-09-08 | 254 | 261 | 254 | 260 | 881,000 | 1,300 |
| 2006-09-07 | 256 | 260 | 255 | 256 | 762,000 | 1,280 |
| 2006-09-06 | 264 | 265 | 258 | 260 | 893,000 | 1,300 |
| 2006-09-05 | 268 | 268 | 265 | 265 | 1,222,000 | 1,325 |
| 2006-09-04 | 265 | 270 | 262 | 268 | 2,461,000 | 1,340 |
| 2006-09-01 | 262 | 266 | 261 | 263 | 2,012,000 | 1,315 |
| 2006-08-31 | 257 | 267 | 255 | 266 | 4,392,000 | 1,330 |
| 2006-08-30 | 250 | 256 | 247 | 254 | 745,000 | 1,270 |
| 2006-08-29 | 252 | 252 | 246 | 249 | 671,000 | 1,245 |
| 2006-08-28 | 255 | 256 | 246 | 247 | 1,293,000 | 1,235 |
| 2006-08-25 | 251 | 258 | 250 | 254 | 2,259,000 | 1,270 |
| 2006-08-24 | 256 | 257 | 249 | 250 | 2,339,000 | 1,250 |
| 2006-08-23 | 260 | 260 | 256 | 257 | 2,009,000 | 1,285 |
| 2006-08-22 | 260 | 263 | 254 | 261 | 6,472,000 | 1,305 |
| 2006-08-21 | 260 | 264 | 254 | 260 | 14,623,000 | 1,300 |
| 2006-08-18 | 226 | 234 | 224 | 230 | 673,000 | 1,150 |
| 2006-08-17 | 229 | 231 | 226 | 228 | 629,000 | 1,140 |
| 2006-08-16 | 225 | 228 | 224 | 227 | 420,000 | 1,135 |
| 2006-08-15 | 215 | 226 | 215 | 225 | 1,035,000 | 1,125 |
| 2006-08-14 | 212 | 214 | 212 | 214 | 105,000 | 1,070 |
| 2006-08-11 | 206 | 211 | 205 | 211 | 276,000 | 1,055 |
| 2006-08-10 | 202 | 206 | 202 | 205 | 153,000 | 1,025 |
| 2006-08-09 | 203 | 206 | 201 | 206 | 154,000 | 1,030 |
| 2006-08-08 | 201 | 206 | 201 | 206 | 210,000 | 1,030 |
| 2006-08-07 | 209 | 209 | 201 | 202 | 332,000 | 1,010 |
| 2006-08-04 | 212 | 212 | 209 | 209 | 395,000 | 1,045 |
| 2006-08-03 | 215 | 216 | 213 | 216 | 248,000 | 1,080 |
| 2006-08-02 | 210 | 213 | 209 | 213 | 202,000 | 1,065 |
| 2006-08-01 | 210 | 214 | 209 | 211 | 323,000 | 1,055 |
| 2006-07-31 | 207 | 212 | 206 | 210 | 387,000 | 1,050 |
| 2006-07-28 | 203 | 206 | 201 | 205 | 267,000 | 1,025 |
| 2006-07-27 | 198 | 202 | 197 | 201 | 96,000 | 1,005 |
| 2006-07-26 | 202 | 203 | 200 | 200 | 80,000 | 1,000 |
| 2006-07-25 | 206 | 207 | 201 | 201 | 144,000 | 1,005 |
| 2006-07-24 | 200 | 202 | 199 | 201 | 198,000 | 1,005 |
| 2006-07-21 | 204 | 206 | 203 | 203 | 184,000 | 1,015 |
| 2006-07-20 | 201 | 208 | 201 | 206 | 383,000 | 1,030 |
| 2006-07-19 | 198 | 202 | 195 | 197 | 359,000 | 985 |
| 2006-07-18 | 203 | 204 | 197 | 197 | 501,000 | 985 |
| 2006-07-14 | 208 | 209 | 205 | 205 | 301,000 | 1,025 |
| 2006-07-13 | 211 | 215 | 207 | 212 | 249,000 | 1,060 |
| 2006-07-12 | 219 | 219 | 212 | 215 | 227,000 | 1,075 |
| 2006-07-11 | 221 | 221 | 218 | 219 | 164,000 | 1,095 |
| 2006-07-10 | 220 | 222 | 215 | 222 | 460,000 | 1,110 |
| 2006-07-07 | 225 | 225 | 222 | 222 | 153,000 | 1,110 |
| 2006-07-06 | 224 | 225 | 223 | 224 | 264,000 | 1,120 |
| 2006-07-05 | 228 | 229 | 227 | 228 | 319,000 | 1,140 |
| 2006-07-04 | 229 | 232 | 229 | 231 | 538,000 | 1,155 |
| 2006-07-03 | 225 | 229 | 225 | 229 | 305,000 | 1,145 |
| 2006-06-30 | 227 | 229 | 225 | 225 | 413,000 | 1,125 |
| 2006-06-29 | 227 | 227 | 224 | 225 | 254,000 | 1,125 |
| 2006-06-28 | 225 | 227 | 223 | 225 | 354,000 | 1,125 |
| 2006-06-27 | 230 | 230 | 225 | 228 | 395,000 | 1,140 |
| 2006-06-26 | 231 | 233 | 227 | 228 | 788,000 | 1,140 |
| 2006-06-23 | 223 | 232 | 220 | 229 | 2,920,000 | 1,145 |
| 2006-06-22 | 220 | 221 | 217 | 221 | 370,000 | 1,105 |
| 2006-06-21 | 221 | 221 | 214 | 216 | 516,000 | 1,080 |
| 2006-06-20 | 220 | 223 | 217 | 219 | 769,000 | 1,095 |
| 2006-06-19 | 218 | 222 | 218 | 220 | 425,000 | 1,100 |
| 2006-06-16 | 218 | 222 | 214 | 218 | 900,000 | 1,090 |
| 2006-06-15 | 211 | 213 | 209 | 210 | 669,000 | 1,050 |
| 2006-06-14 | 202 | 208 | 202 | 207 | 696,000 | 1,035 |
| 2006-06-13 | 208 | 211 | 204 | 204 | 554,000 | 1,020 |
| 2006-06-12 | 206 | 214 | 203 | 209 | 1,492,000 | 1,045 |
| 2006-06-09 | 203 | 211 | 200 | 205 | 1,732,000 | 1,025 |
| 2006-06-08 | 210 | 210 | 201 | 202 | 930,000 | 1,010 |
| 2006-06-07 | 220 | 221 | 210 | 210 | 811,000 | 1,050 |
| 2006-06-06 | 217 | 223 | 215 | 219 | 771,000 | 1,095 |
| 2006-06-05 | 222 | 227 | 221 | 227 | 418,000 | 1,135 |
| 2006-06-02 | 232 | 232 | 208 | 226 | 1,239,000 | 1,130 |
| 2006-06-01 | 235 | 239 | 231 | 232 | 433,000 | 1,160 |
| 2006-05-31 | 235 | 239 | 231 | 233 | 814,000 | 1,165 |
| 2006-05-30 | 245 | 247 | 244 | 245 | 282,000 | 1,225 |
| 2006-05-29 | 250 | 253 | 246 | 247 | 379,000 | 1,235 |
| 2006-05-26 | 248 | 253 | 246 | 249 | 656,000 | 1,245 |
| 2006-05-25 | 248 | 248 | 244 | 246 | 391,000 | 1,230 |
| 2006-05-24 | 247 | 251 | 244 | 248 | 814,000 | 1,240 |
| 2006-05-23 | 246 | 254 | 241 | 245 | 771,000 | 1,225 |
| 2006-05-22 | 258 | 258 | 251 | 253 | 522,000 | 1,265 |
| 2006-05-19 | 247 | 255 | 244 | 254 | 422,000 | 1,270 |
| 2006-05-18 | 246 | 249 | 243 | 248 | 352,000 | 1,240 |
| 2006-05-17 | 248 | 252 | 243 | 251 | 688,000 | 1,255 |
| 2006-05-16 | 258 | 258 | 245 | 247 | 693,000 | 1,235 |
| 2006-05-15 | 255 | 259 | 252 | 255 | 432,000 | 1,275 |
| 2006-05-12 | 260 | 261 | 257 | 260 | 558,000 | 1,300 |
| 2006-05-11 | 267 | 268 | 261 | 264 | 640,000 | 1,320 |
| 2006-05-10 | 264 | 270 | 261 | 266 | 1,518,000 | 1,330 |
| 2006-05-09 | 265 | 266 | 262 | 263 | 305,000 | 1,315 |
| 2006-05-08 | 265 | 266 | 264 | 266 | 446,000 | 1,330 |
| 2006-05-02 | 262 | 264 | 259 | 264 | 352,000 | 1,320 |
| 2006-05-01 | 262 | 263 | 260 | 261 | 222,000 | 1,305 |
| 2006-04-28 | 265 | 265 | 259 | 262 | 333,000 | 1,310 |
| 2006-04-27 | 260 | 264 | 260 | 262 | 304,000 | 1,310 |
| 2006-04-26 | 262 | 262 | 260 | 262 | 309,000 | 1,310 |
| 2006-04-25 | 258 | 262 | 258 | 261 | 355,000 | 1,305 |
| 2006-04-24 | 263 | 264 | 257 | 259 | 639,000 | 1,295 |
| 2006-04-21 | 268 | 269 | 263 | 265 | 733,000 | 1,325 |
| 2006-04-20 | 268 | 271 | 267 | 268 | 506,000 | 1,340 |
| 2006-04-19 | 272 | 274 | 267 | 268 | 717,000 | 1,340 |
| 2006-04-18 | 262 | 269 | 261 | 269 | 714,000 | 1,345 |
| 2006-04-17 | 269 | 269 | 264 | 264 | 881,000 | 1,320 |
| 2006-04-14 | 274 | 275 | 271 | 271 | 1,114,000 | 1,355 |
| 2006-04-13 | 275 | 278 | 267 | 271 | 2,866,000 | 1,355 |
| 2006-04-12 | 275 | 284 | 273 | 279 | 7,546,000 | 1,395 |
| 2006-04-11 | 273 | 280 | 270 | 280 | 3,735,000 | 1,400 |
| 2006-04-10 | 267 | 273 | 266 | 271 | 919,000 | 1,355 |
| 2006-04-07 | 269 | 269 | 266 | 268 | 378,000 | 1,340 |
| 2006-04-06 | 266 | 269 | 266 | 269 | 393,000 | 1,345 |
| 2006-04-05 | 269 | 270 | 264 | 264 | 1,081,000 | 1,320 |
| 2006-04-04 | 273 | 274 | 268 | 269 | 1,266,000 | 1,345 |
| 2006-04-03 | 274 | 278 | 272 | 274 | 1,586,000 | 1,370 |
| 2006-03-31 | 273 | 276 | 272 | 275 | 2,422,000 | 1,375 |
| 2006-03-30 | 269 | 277 | 268 | 272 | 3,311,000 | 1,360 |
| 2006-03-29 | 267 | 269 | 265 | 269 | 518,000 | 1,345 |
| 2006-03-28 | 265 | 271 | 263 | 269 | 1,197,000 | 1,345 |
| 2006-03-27 | 262 | 264 | 262 | 263 | 273,000 | 1,315 |
| 2006-03-24 | 264 | 264 | 261 | 261 | 427,000 | 1,305 |
| 2006-03-23 | 270 | 270 | 265 | 265 | 808,000 | 1,325 |
| 2006-03-22 | 269 | 273 | 266 | 267 | 3,411,000 | 1,335 |
| 2006-03-20 | 258 | 269 | 256 | 265 | 2,248,000 | 1,325 |
| 2006-03-17 | 256 | 258 | 255 | 258 | 293,000 | 1,290 |
| 2006-03-16 | 261 | 263 | 256 | 257 | 438,000 | 1,285 |
| 2006-03-15 | 259 | 259 | 257 | 258 | 265,000 | 1,290 |
| 2006-03-14 | 260 | 262 | 258 | 259 | 400,000 | 1,295 |
| 2006-03-13 | 262 | 263 | 256 | 257 | 609,000 | 1,285 |
| 2006-03-10 | 256 | 261 | 255 | 258 | 568,000 | 1,290 |
| 2006-03-09 | 253 | 257 | 251 | 257 | 392,000 | 1,285 |
| 2006-03-08 | 253 | 253 | 250 | 251 | 225,000 | 1,255 |
| 2006-03-07 | 252 | 257 | 251 | 253 | 414,000 | 1,265 |
| 2006-03-06 | 250 | 253 | 248 | 250 | 532,000 | 1,250 |
| 2006-03-03 | 252 | 256 | 249 | 250 | 600,000 | 1,250 |
| 2006-03-02 | 256 | 260 | 253 | 253 | 454,000 | 1,265 |
| 2006-03-01 | 257 | 259 | 255 | 257 | 513,000 | 1,285 |
| 2006-02-28 | 263 | 263 | 257 | 261 | 580,000 | 1,305 |
| 2006-02-27 | 264 | 265 | 260 | 260 | 748,000 | 1,300 |
| 2006-02-24 | 267 | 269 | 260 | 265 | 3,757,000 | 1,325 |
| 2006-02-23 | 251 | 259 | 248 | 259 | 1,529,000 | 1,295 |
| 2006-02-22 | 235 | 247 | 231 | 246 | 909,000 | 1,230 |
| 2006-02-21 | 225 | 236 | 225 | 234 | 1,255,000 | 1,170 |
| 2006-02-20 | 230 | 238 | 223 | 224 | 1,179,000 | 1,120 |
| 2006-02-17 | 252 | 253 | 240 | 241 | 1,041,000 | 1,205 |
| 2006-02-16 | 250 | 257 | 248 | 252 | 1,027,000 | 1,260 |
| 2006-02-15 | 256 | 259 | 250 | 250 | 576,000 | 1,250 |
| 2006-02-14 | 247 | 261 | 240 | 254 | 1,571,000 | 1,270 |
| 2006-02-13 | 263 | 263 | 250 | 250 | 870,000 | 1,250 |
| 2006-02-10 | 271 | 273 | 255 | 263 | 1,704,000 | 1,315 |
| 2006-02-09 | 275 | 277 | 270 | 271 | 3,064,000 | 1,355 |
| 2006-02-08 | 278 | 284 | 267 | 268 | 6,164,000 | 1,340 |
| 2006-02-07 | 272 | 280 | 270 | 278 | 2,610,000 | 1,390 |
| 2006-02-06 | 274 | 274 | 270 | 272 | 1,756,000 | 1,360 |
| 2006-02-03 | 266 | 271 | 264 | 271 | 2,678,000 | 1,355 |
| 2006-02-02 | 262 | 266 | 262 | 266 | 1,375,000 | 1,330 |
| 2006-02-01 | 260 | 262 | 259 | 260 | 554,000 | 1,300 |
| 2006-01-31 | 266 | 266 | 258 | 261 | 1,142,000 | 1,305 |
| 2006-01-30 | 265 | 269 | 264 | 265 | 948,000 | 1,325 |
| 2006-01-27 | 263 | 266 | 262 | 264 | 1,426,000 | 1,320 |
| 2006-01-26 | 253 | 264 | 253 | 260 | 2,005,000 | 1,300 |
| 2006-01-25 | 249 | 252 | 249 | 251 | 478,000 | 1,255 |
| 2006-01-24 | 241 | 251 | 240 | 249 | 773,000 | 1,245 |
| 2006-01-23 | 239 | 248 | 238 | 238 | 927,000 | 1,190 |
| 2006-01-20 | 257 | 259 | 248 | 249 | 1,046,000 | 1,245 |
| 2006-01-19 | 240 | 255 | 240 | 253 | 945,000 | 1,265 |
| 2006-01-18 | 254 | 254 | 223 | 240 | 2,762,000 | 1,200 |
| 2006-01-17 | 264 | 270 | 253 | 255 | 2,778,000 | 1,275 |
| 2006-01-16 | 264 | 271 | 263 | 271 | 2,183,000 | 1,355 |
| 2006-01-13 | 265 | 267 | 264 | 265 | 896,000 | 1,325 |
| 2006-01-12 | 269 | 269 | 265 | 267 | 826,000 | 1,335 |
| 2006-01-11 | 269 | 270 | 266 | 269 | 925,000 | 1,345 |
| 2006-01-10 | 271 | 271 | 265 | 270 | 1,360,000 | 1,350 |
| 2006-01-06 | 268 | 271 | 265 | 270 | 1,846,000 | 1,350 |
| 2006-01-05 | 273 | 273 | 267 | 268 | 1,903,000 | 1,340 |
| 2006-01-04 | 271 | 276 | 269 | 273 | 2,562,000 | 1,365 |
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
