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
2006-12-29236238235237108,0001,185
2006-12-28240240236237209,0001,185
2006-12-27241241236238306,0001,190
2006-12-26234240234240247,0001,200
2006-12-25238240235236332,0001,180
2006-12-22241244238240467,0001,200
2006-12-21243246242243453,0001,215
2006-12-20244247244247375,0001,235
2006-12-19247248242242351,0001,210
2006-12-18253253248249867,0001,245
2006-12-152422522412521,533,0001,260
2006-12-14242242239241230,0001,205
2006-12-13242242240241157,0001,205
2006-12-12241242239241137,0001,205
2006-12-11242242239240194,0001,200
2006-12-08243244241242320,0001,210
2006-12-07242246242244260,0001,220
2006-12-06243246241246421,0001,230
2006-12-05245247240243637,0001,215
2006-12-04240241238241476,0001,205
2006-12-01244244242243251,0001,215
2006-11-30244244241244351,0001,220
2006-11-29242243240242306,0001,210
2006-11-28235240234240257,0001,200
2006-11-27231238230238308,0001,190
2006-11-24230234230232302,0001,160
2006-11-22229236228235461,0001,175
2006-11-21230230224229578,0001,145
2006-11-20233235219229942,0001,145
2006-11-17236236229231433,0001,155
2006-11-16235235234234199,0001,170
2006-11-15235235233233275,0001,165
2006-11-14232234230232278,0001,160
2006-11-13230230225227284,0001,135
2006-11-10233233230230284,0001,150
2006-11-09235236230233236,0001,165
2006-11-08239240233234278,0001,170
2006-11-07239243239239307,0001,195
2006-11-06235238231238268,0001,190
2006-11-02239239236237167,0001,185
2006-11-01238240234240328,0001,200
2006-10-31240242239240281,0001,200
2006-10-30242243240242299,0001,210
2006-10-27248248244245265,0001,225
2006-10-26247247245245224,0001,225
2006-10-25244249244247344,0001,235
2006-10-24250250244244493,0001,220
2006-10-23243251242250514,0001,250
2006-10-20247248242243431,0001,215
2006-10-19241246240244644,0001,220
2006-10-18237238234238556,0001,190
2006-10-17240240236238572,0001,190
2006-10-162362422362381,085,0001,190
2006-10-13231233229233447,0001,165
2006-10-122232332212291,044,0001,145
2006-10-11230233218220946,0001,100
2006-10-10239243233233821,0001,165
2006-10-06249249242244248,0001,220
2006-10-05248250246249271,0001,245
2006-10-04253253244245497,0001,225
2006-10-03253255250253221,0001,265
2006-10-02250256249254347,0001,270
2006-09-29248251247249349,0001,245
2006-09-28248248241247250,0001,235
2006-09-27240245240243283,0001,215
2006-09-26238244237238320,0001,190
2006-09-25236239236238410,0001,190
2006-09-22243245240241380,0001,205
2006-09-21251251244247374,0001,235
2006-09-20251251242247734,0001,235
2006-09-192492552492521,019,0001,260
2006-09-15250254248251628,0001,255
2006-09-14250253248251581,0001,255
2006-09-13254255248251800,0001,255
2006-09-12257258248251840,0001,255
2006-09-11263263256257456,0001,285
2006-09-08254261254260881,0001,300
2006-09-07256260255256762,0001,280
2006-09-06264265258260893,0001,300
2006-09-052682682652651,222,0001,325
2006-09-042652702622682,461,0001,340
2006-09-012622662612632,012,0001,315
2006-08-312572672552664,392,0001,330
2006-08-30250256247254745,0001,270
2006-08-29252252246249671,0001,245
2006-08-282552562462471,293,0001,235
2006-08-252512582502542,259,0001,270
2006-08-242562572492502,339,0001,250
2006-08-232602602562572,009,0001,285
2006-08-222602632542616,472,0001,305
2006-08-2126026425426014,623,0001,300
2006-08-18226234224230673,0001,150
2006-08-17229231226228629,0001,140
2006-08-16225228224227420,0001,135
2006-08-152152262152251,035,0001,125
2006-08-14212214212214105,0001,070
2006-08-11206211205211276,0001,055
2006-08-10202206202205153,0001,025
2006-08-09203206201206154,0001,030
2006-08-08201206201206210,0001,030
2006-08-07209209201202332,0001,010
2006-08-04212212209209395,0001,045
2006-08-03215216213216248,0001,080
2006-08-02210213209213202,0001,065
2006-08-01210214209211323,0001,055
2006-07-31207212206210387,0001,050
2006-07-28203206201205267,0001,025
2006-07-2719820219720196,0001,005
2006-07-2620220320020080,0001,000
2006-07-25206207201201144,0001,005
2006-07-24200202199201198,0001,005
2006-07-21204206203203184,0001,015
2006-07-20201208201206383,0001,030
2006-07-19198202195197359,000985
2006-07-18203204197197501,000985
2006-07-14208209205205301,0001,025
2006-07-13211215207212249,0001,060
2006-07-12219219212215227,0001,075
2006-07-11221221218219164,0001,095
2006-07-10220222215222460,0001,110
2006-07-07225225222222153,0001,110
2006-07-06224225223224264,0001,120
2006-07-05228229227228319,0001,140
2006-07-04229232229231538,0001,155
2006-07-03225229225229305,0001,145
2006-06-30227229225225413,0001,125
2006-06-29227227224225254,0001,125
2006-06-28225227223225354,0001,125
2006-06-27230230225228395,0001,140
2006-06-26231233227228788,0001,140
2006-06-232232322202292,920,0001,145
2006-06-22220221217221370,0001,105
2006-06-21221221214216516,0001,080
2006-06-20220223217219769,0001,095
2006-06-19218222218220425,0001,100
2006-06-16218222214218900,0001,090
2006-06-15211213209210669,0001,050
2006-06-14202208202207696,0001,035
2006-06-13208211204204554,0001,020
2006-06-122062142032091,492,0001,045
2006-06-092032112002051,732,0001,025
2006-06-08210210201202930,0001,010
2006-06-07220221210210811,0001,050
2006-06-06217223215219771,0001,095
2006-06-05222227221227418,0001,135
2006-06-022322322082261,239,0001,130
2006-06-01235239231232433,0001,160
2006-05-31235239231233814,0001,165
2006-05-30245247244245282,0001,225
2006-05-29250253246247379,0001,235
2006-05-26248253246249656,0001,245
2006-05-25248248244246391,0001,230
2006-05-24247251244248814,0001,240
2006-05-23246254241245771,0001,225
2006-05-22258258251253522,0001,265
2006-05-19247255244254422,0001,270
2006-05-18246249243248352,0001,240
2006-05-17248252243251688,0001,255
2006-05-16258258245247693,0001,235
2006-05-15255259252255432,0001,275
2006-05-12260261257260558,0001,300
2006-05-11267268261264640,0001,320
2006-05-102642702612661,518,0001,330
2006-05-09265266262263305,0001,315
2006-05-08265266264266446,0001,330
2006-05-02262264259264352,0001,320
2006-05-01262263260261222,0001,305
2006-04-28265265259262333,0001,310
2006-04-27260264260262304,0001,310
2006-04-26262262260262309,0001,310
2006-04-25258262258261355,0001,305
2006-04-24263264257259639,0001,295
2006-04-21268269263265733,0001,325
2006-04-20268271267268506,0001,340
2006-04-19272274267268717,0001,340
2006-04-18262269261269714,0001,345
2006-04-17269269264264881,0001,320
2006-04-142742752712711,114,0001,355
2006-04-132752782672712,866,0001,355
2006-04-122752842732797,546,0001,395
2006-04-112732802702803,735,0001,400
2006-04-10267273266271919,0001,355
2006-04-07269269266268378,0001,340
2006-04-06266269266269393,0001,345
2006-04-052692702642641,081,0001,320
2006-04-042732742682691,266,0001,345
2006-04-032742782722741,586,0001,370
2006-03-312732762722752,422,0001,375
2006-03-302692772682723,311,0001,360
2006-03-29267269265269518,0001,345
2006-03-282652712632691,197,0001,345
2006-03-27262264262263273,0001,315
2006-03-24264264261261427,0001,305
2006-03-23270270265265808,0001,325
2006-03-222692732662673,411,0001,335
2006-03-202582692562652,248,0001,325
2006-03-17256258255258293,0001,290
2006-03-16261263256257438,0001,285
2006-03-15259259257258265,0001,290
2006-03-14260262258259400,0001,295
2006-03-13262263256257609,0001,285
2006-03-10256261255258568,0001,290
2006-03-09253257251257392,0001,285
2006-03-08253253250251225,0001,255
2006-03-07252257251253414,0001,265
2006-03-06250253248250532,0001,250
2006-03-03252256249250600,0001,250
2006-03-02256260253253454,0001,265
2006-03-01257259255257513,0001,285
2006-02-28263263257261580,0001,305
2006-02-27264265260260748,0001,300
2006-02-242672692602653,757,0001,325
2006-02-232512592482591,529,0001,295
2006-02-22235247231246909,0001,230
2006-02-212252362252341,255,0001,170
2006-02-202302382232241,179,0001,120
2006-02-172522532402411,041,0001,205
2006-02-162502572482521,027,0001,260
2006-02-15256259250250576,0001,250
2006-02-142472612402541,571,0001,270
2006-02-13263263250250870,0001,250
2006-02-102712732552631,704,0001,315
2006-02-092752772702713,064,0001,355
2006-02-082782842672686,164,0001,340
2006-02-072722802702782,610,0001,390
2006-02-062742742702721,756,0001,360
2006-02-032662712642712,678,0001,355
2006-02-022622662622661,375,0001,330
2006-02-01260262259260554,0001,300
2006-01-312662662582611,142,0001,305
2006-01-30265269264265948,0001,325
2006-01-272632662622641,426,0001,320
2006-01-262532642532602,005,0001,300
2006-01-25249252249251478,0001,255
2006-01-24241251240249773,0001,245
2006-01-23239248238238927,0001,190
2006-01-202572592482491,046,0001,245
2006-01-19240255240253945,0001,265
2006-01-182542542232402,762,0001,200
2006-01-172642702532552,778,0001,275
2006-01-162642712632712,183,0001,355
2006-01-13265267264265896,0001,325
2006-01-12269269265267826,0001,335
2006-01-11269270266269925,0001,345
2006-01-102712712652701,360,0001,350
2006-01-062682712652701,846,0001,350
2006-01-052732732672681,903,0001,340
2006-01-042712762692732,562,0001,365

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