7990 グローブライド(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 201 | 202 | 200 | 201 | 181,000 | 1,005 |
| 2007-12-27 | 203 | 204 | 201 | 202 | 254,000 | 1,010 |
| 2007-12-26 | 202 | 204 | 200 | 204 | 303,000 | 1,020 |
| 2007-12-25 | 200 | 205 | 200 | 202 | 473,000 | 1,010 |
| 2007-12-21 | 199 | 199 | 195 | 199 | 362,000 | 995 |
| 2007-12-20 | 205 | 205 | 198 | 199 | 531,000 | 995 |
| 2007-12-19 | 204 | 206 | 202 | 203 | 188,000 | 1,015 |
| 2007-12-18 | 202 | 208 | 201 | 205 | 293,000 | 1,025 |
| 2007-12-17 | 211 | 211 | 204 | 205 | 607,000 | 1,025 |
| 2007-12-14 | 212 | 214 | 208 | 209 | 442,000 | 1,045 |
| 2007-12-13 | 216 | 218 | 214 | 214 | 233,000 | 1,070 |
| 2007-12-12 | 214 | 219 | 213 | 219 | 268,000 | 1,095 |
| 2007-12-11 | 220 | 220 | 214 | 215 | 228,000 | 1,075 |
| 2007-12-10 | 219 | 220 | 216 | 218 | 169,000 | 1,090 |
| 2007-12-07 | 216 | 218 | 216 | 218 | 231,000 | 1,090 |
| 2007-12-06 | 219 | 220 | 215 | 218 | 226,000 | 1,090 |
| 2007-12-05 | 221 | 221 | 214 | 217 | 306,000 | 1,085 |
| 2007-12-04 | 223 | 223 | 220 | 220 | 187,000 | 1,100 |
| 2007-12-03 | 220 | 221 | 219 | 220 | 255,000 | 1,100 |
| 2007-11-30 | 217 | 219 | 216 | 218 | 363,000 | 1,090 |
| 2007-11-29 | 215 | 218 | 214 | 217 | 244,000 | 1,085 |
| 2007-11-28 | 217 | 217 | 213 | 213 | 209,000 | 1,065 |
| 2007-11-27 | 208 | 215 | 207 | 215 | 456,000 | 1,075 |
| 2007-11-26 | 210 | 212 | 207 | 211 | 334,000 | 1,055 |
| 2007-11-22 | 207 | 212 | 207 | 209 | 202,000 | 1,045 |
| 2007-11-21 | 213 | 216 | 210 | 210 | 206,000 | 1,050 |
| 2007-11-20 | 214 | 214 | 207 | 213 | 401,000 | 1,065 |
| 2007-11-19 | 217 | 219 | 215 | 215 | 301,000 | 1,075 |
| 2007-11-16 | 216 | 218 | 215 | 215 | 163,000 | 1,075 |
| 2007-11-15 | 221 | 224 | 220 | 221 | 255,000 | 1,105 |
| 2007-11-14 | 218 | 223 | 212 | 221 | 556,000 | 1,105 |
| 2007-11-13 | 206 | 217 | 206 | 214 | 666,000 | 1,070 |
| 2007-11-12 | 210 | 216 | 205 | 211 | 434,000 | 1,055 |
| 2007-11-09 | 219 | 220 | 217 | 217 | 205,000 | 1,085 |
| 2007-11-08 | 220 | 223 | 217 | 220 | 372,000 | 1,100 |
| 2007-11-07 | 230 | 231 | 225 | 225 | 331,000 | 1,125 |
| 2007-11-06 | 226 | 232 | 226 | 232 | 253,000 | 1,160 |
| 2007-11-05 | 231 | 232 | 229 | 229 | 219,000 | 1,145 |
| 2007-11-02 | 230 | 234 | 228 | 234 | 352,000 | 1,170 |
| 2007-11-01 | 236 | 239 | 234 | 236 | 921,000 | 1,180 |
| 2007-10-31 | 240 | 241 | 229 | 236 | 2,718,000 | 1,180 |
| 2007-10-30 | 214 | 215 | 210 | 212 | 184,000 | 1,060 |
| 2007-10-29 | 211 | 214 | 211 | 212 | 171,000 | 1,060 |
| 2007-10-26 | 211 | 211 | 209 | 211 | 106,000 | 1,055 |
| 2007-10-25 | 209 | 212 | 207 | 207 | 104,000 | 1,035 |
| 2007-10-24 | 210 | 212 | 209 | 210 | 113,000 | 1,050 |
| 2007-10-23 | 207 | 209 | 207 | 209 | 66,000 | 1,045 |
| 2007-10-22 | 206 | 208 | 204 | 206 | 277,000 | 1,030 |
| 2007-10-19 | 213 | 213 | 209 | 211 | 92,000 | 1,055 |
| 2007-10-18 | 209 | 213 | 209 | 212 | 165,000 | 1,060 |
| 2007-10-17 | 209 | 211 | 208 | 209 | 135,000 | 1,045 |
| 2007-10-16 | 213 | 215 | 210 | 210 | 294,000 | 1,050 |
| 2007-10-15 | 219 | 219 | 214 | 215 | 229,000 | 1,075 |
| 2007-10-12 | 218 | 219 | 217 | 217 | 250,000 | 1,085 |
| 2007-10-11 | 220 | 222 | 219 | 220 | 212,000 | 1,100 |
| 2007-10-10 | 216 | 220 | 216 | 219 | 621,000 | 1,095 |
| 2007-10-09 | 211 | 215 | 210 | 215 | 404,000 | 1,075 |
| 2007-10-05 | 210 | 211 | 209 | 209 | 218,000 | 1,045 |
| 2007-10-04 | 212 | 214 | 209 | 210 | 455,000 | 1,050 |
| 2007-10-03 | 210 | 215 | 209 | 213 | 510,000 | 1,065 |
| 2007-10-02 | 209 | 210 | 208 | 209 | 249,000 | 1,045 |
| 2007-10-01 | 207 | 208 | 206 | 207 | 214,000 | 1,035 |
| 2007-09-28 | 211 | 212 | 207 | 207 | 278,000 | 1,035 |
| 2007-09-27 | 210 | 212 | 206 | 210 | 548,000 | 1,050 |
| 2007-09-26 | 202 | 206 | 202 | 206 | 293,000 | 1,030 |
| 2007-09-25 | 204 | 206 | 202 | 204 | 212,000 | 1,020 |
| 2007-09-21 | 205 | 206 | 203 | 204 | 186,000 | 1,020 |
| 2007-09-20 | 211 | 211 | 205 | 207 | 180,000 | 1,035 |
| 2007-09-19 | 205 | 207 | 204 | 206 | 200,000 | 1,030 |
| 2007-09-18 | 209 | 209 | 202 | 202 | 178,000 | 1,010 |
| 2007-09-14 | 211 | 211 | 209 | 209 | 209,000 | 1,045 |
| 2007-09-13 | 210 | 211 | 208 | 208 | 125,000 | 1,040 |
| 2007-09-12 | 211 | 213 | 209 | 210 | 181,000 | 1,050 |
| 2007-09-11 | 209 | 210 | 208 | 209 | 159,000 | 1,045 |
| 2007-09-10 | 209 | 211 | 208 | 209 | 219,000 | 1,045 |
| 2007-09-07 | 214 | 216 | 213 | 214 | 124,000 | 1,070 |
| 2007-09-06 | 212 | 214 | 211 | 214 | 164,000 | 1,070 |
| 2007-09-05 | 220 | 220 | 214 | 215 | 371,000 | 1,075 |
| 2007-09-04 | 221 | 222 | 219 | 220 | 282,000 | 1,100 |
| 2007-09-03 | 224 | 224 | 220 | 222 | 141,000 | 1,110 |
| 2007-08-31 | 221 | 223 | 217 | 223 | 386,000 | 1,115 |
| 2007-08-30 | 220 | 222 | 220 | 221 | 188,000 | 1,105 |
| 2007-08-29 | 219 | 219 | 212 | 217 | 431,000 | 1,085 |
| 2007-08-28 | 224 | 225 | 224 | 224 | 177,000 | 1,120 |
| 2007-08-27 | 227 | 229 | 222 | 223 | 318,000 | 1,115 |
| 2007-08-24 | 222 | 224 | 221 | 222 | 360,000 | 1,110 |
| 2007-08-23 | 218 | 220 | 218 | 220 | 293,000 | 1,100 |
| 2007-08-22 | 215 | 217 | 212 | 215 | 208,000 | 1,075 |
| 2007-08-21 | 215 | 218 | 213 | 215 | 472,000 | 1,075 |
| 2007-08-20 | 215 | 215 | 211 | 212 | 481,000 | 1,060 |
| 2007-08-17 | 222 | 222 | 208 | 208 | 650,000 | 1,040 |
| 2007-08-16 | 225 | 225 | 214 | 219 | 678,000 | 1,095 |
| 2007-08-15 | 230 | 231 | 223 | 225 | 300,000 | 1,125 |
| 2007-08-14 | 230 | 231 | 228 | 230 | 204,000 | 1,150 |
| 2007-08-13 | 225 | 231 | 225 | 229 | 320,000 | 1,145 |
| 2007-08-10 | 230 | 231 | 224 | 226 | 740,000 | 1,130 |
| 2007-08-09 | 232 | 235 | 231 | 232 | 501,000 | 1,160 |
| 2007-08-08 | 232 | 235 | 230 | 231 | 497,000 | 1,155 |
| 2007-08-07 | 237 | 238 | 232 | 232 | 359,000 | 1,160 |
| 2007-08-06 | 231 | 240 | 230 | 234 | 613,000 | 1,170 |
| 2007-08-03 | 229 | 237 | 228 | 234 | 547,000 | 1,170 |
| 2007-08-02 | 232 | 234 | 228 | 231 | 648,000 | 1,155 |
| 2007-08-01 | 237 | 237 | 233 | 233 | 367,000 | 1,165 |
| 2007-07-31 | 242 | 242 | 234 | 238 | 791,000 | 1,190 |
| 2007-07-30 | 233 | 241 | 232 | 241 | 554,000 | 1,205 |
| 2007-07-27 | 239 | 240 | 237 | 238 | 784,000 | 1,190 |
| 2007-07-26 | 243 | 245 | 241 | 241 | 491,000 | 1,205 |
| 2007-07-25 | 243 | 245 | 242 | 245 | 358,000 | 1,225 |
| 2007-07-24 | 245 | 246 | 243 | 245 | 456,000 | 1,225 |
| 2007-07-23 | 246 | 246 | 243 | 244 | 274,000 | 1,220 |
| 2007-07-20 | 252 | 252 | 248 | 248 | 243,000 | 1,240 |
| 2007-07-19 | 250 | 251 | 247 | 249 | 483,000 | 1,245 |
| 2007-07-18 | 252 | 253 | 249 | 250 | 483,000 | 1,250 |
| 2007-07-17 | 252 | 255 | 252 | 252 | 354,000 | 1,260 |
| 2007-07-13 | 254 | 257 | 253 | 254 | 420,000 | 1,270 |
| 2007-07-12 | 260 | 261 | 252 | 252 | 1,080,000 | 1,260 |
| 2007-07-11 | 260 | 262 | 259 | 260 | 716,000 | 1,300 |
| 2007-07-10 | 265 | 270 | 263 | 263 | 1,879,000 | 1,315 |
| 2007-07-09 | 264 | 265 | 261 | 263 | 643,000 | 1,315 |
| 2007-07-06 | 263 | 266 | 261 | 263 | 1,322,000 | 1,315 |
| 2007-07-05 | 268 | 269 | 262 | 263 | 2,512,000 | 1,315 |
| 2007-07-04 | 259 | 271 | 259 | 271 | 6,441,000 | 1,355 |
| 2007-07-03 | 255 | 258 | 255 | 257 | 805,000 | 1,285 |
| 2007-07-02 | 256 | 256 | 250 | 254 | 757,000 | 1,270 |
| 2007-06-29 | 254 | 255 | 252 | 254 | 647,000 | 1,270 |
| 2007-06-28 | 250 | 254 | 248 | 254 | 685,000 | 1,270 |
| 2007-06-27 | 249 | 253 | 248 | 250 | 874,000 | 1,250 |
| 2007-06-26 | 251 | 252 | 239 | 249 | 1,414,000 | 1,245 |
| 2007-06-25 | 255 | 259 | 253 | 253 | 760,000 | 1,265 |
| 2007-06-22 | 260 | 260 | 253 | 256 | 870,000 | 1,280 |
| 2007-06-21 | 261 | 262 | 258 | 260 | 1,088,000 | 1,300 |
| 2007-06-20 | 265 | 267 | 261 | 264 | 1,428,000 | 1,320 |
| 2007-06-19 | 261 | 265 | 261 | 264 | 592,000 | 1,320 |
| 2007-06-18 | 262 | 265 | 259 | 263 | 1,671,000 | 1,315 |
| 2007-06-15 | 263 | 263 | 258 | 261 | 1,428,000 | 1,305 |
| 2007-06-14 | 262 | 265 | 259 | 264 | 2,847,000 | 1,320 |
| 2007-06-13 | 255 | 260 | 253 | 260 | 1,094,000 | 1,300 |
| 2007-06-12 | 257 | 260 | 253 | 258 | 1,440,000 | 1,290 |
| 2007-06-11 | 267 | 267 | 257 | 257 | 1,731,000 | 1,285 |
| 2007-06-08 | 262 | 269 | 262 | 267 | 1,986,000 | 1,335 |
| 2007-06-07 | 258 | 269 | 257 | 267 | 3,566,000 | 1,335 |
| 2007-06-06 | 248 | 262 | 246 | 260 | 3,611,000 | 1,300 |
| 2007-06-05 | 245 | 248 | 243 | 248 | 1,121,000 | 1,240 |
| 2007-06-04 | 244 | 247 | 243 | 243 | 1,160,000 | 1,215 |
| 2007-06-01 | 239 | 240 | 237 | 239 | 776,000 | 1,195 |
| 2007-05-31 | 234 | 240 | 232 | 239 | 1,631,000 | 1,195 |
| 2007-05-30 | 232 | 233 | 230 | 232 | 209,000 | 1,160 |
| 2007-05-29 | 230 | 234 | 228 | 233 | 655,000 | 1,165 |
| 2007-05-28 | 232 | 232 | 228 | 230 | 428,000 | 1,150 |
| 2007-05-25 | 231 | 233 | 227 | 228 | 352,000 | 1,140 |
| 2007-05-24 | 235 | 236 | 231 | 234 | 1,037,000 | 1,170 |
| 2007-05-23 | 233 | 237 | 229 | 234 | 1,850,000 | 1,170 |
| 2007-05-22 | 220 | 235 | 214 | 222 | 2,165,000 | 1,110 |
| 2007-05-21 | 220 | 220 | 215 | 218 | 434,000 | 1,090 |
| 2007-05-18 | 217 | 219 | 216 | 216 | 250,000 | 1,080 |
| 2007-05-17 | 219 | 221 | 217 | 217 | 167,000 | 1,085 |
| 2007-05-16 | 224 | 224 | 215 | 217 | 667,000 | 1,085 |
| 2007-05-15 | 232 | 232 | 226 | 226 | 334,000 | 1,130 |
| 2007-05-14 | 231 | 234 | 230 | 233 | 736,000 | 1,165 |
| 2007-05-11 | 227 | 230 | 226 | 229 | 371,000 | 1,145 |
| 2007-05-10 | 225 | 230 | 225 | 230 | 857,000 | 1,150 |
| 2007-05-09 | 222 | 224 | 222 | 224 | 188,000 | 1,120 |
| 2007-05-08 | 225 | 225 | 223 | 224 | 105,000 | 1,120 |
| 2007-05-07 | 223 | 224 | 222 | 224 | 198,000 | 1,120 |
| 2007-05-02 | 222 | 223 | 220 | 222 | 190,000 | 1,110 |
| 2007-05-01 | 223 | 223 | 221 | 222 | 155,000 | 1,110 |
| 2007-04-27 | 224 | 227 | 222 | 223 | 274,000 | 1,115 |
| 2007-04-26 | 220 | 224 | 219 | 223 | 237,000 | 1,115 |
| 2007-04-25 | 221 | 222 | 220 | 220 | 151,000 | 1,100 |
| 2007-04-24 | 222 | 222 | 220 | 221 | 125,000 | 1,105 |
| 2007-04-23 | 222 | 224 | 221 | 222 | 198,000 | 1,110 |
| 2007-04-20 | 224 | 224 | 221 | 221 | 167,000 | 1,105 |
| 2007-04-19 | 223 | 223 | 221 | 222 | 141,000 | 1,110 |
| 2007-04-18 | 222 | 225 | 221 | 223 | 241,000 | 1,115 |
| 2007-04-17 | 227 | 228 | 220 | 222 | 533,000 | 1,110 |
| 2007-04-16 | 228 | 229 | 226 | 227 | 205,000 | 1,135 |
| 2007-04-13 | 230 | 230 | 227 | 227 | 191,000 | 1,135 |
| 2007-04-12 | 232 | 232 | 229 | 230 | 180,000 | 1,150 |
| 2007-04-11 | 234 | 235 | 232 | 232 | 152,000 | 1,160 |
| 2007-04-10 | 233 | 236 | 230 | 235 | 269,000 | 1,175 |
| 2007-04-09 | 229 | 233 | 229 | 232 | 240,000 | 1,160 |
| 2007-04-06 | 229 | 230 | 228 | 229 | 119,000 | 1,145 |
| 2007-04-05 | 229 | 230 | 228 | 229 | 128,000 | 1,145 |
| 2007-04-04 | 231 | 231 | 229 | 230 | 187,000 | 1,150 |
| 2007-04-03 | 229 | 230 | 227 | 228 | 170,000 | 1,140 |
| 2007-04-02 | 233 | 233 | 227 | 227 | 298,000 | 1,135 |
| 2007-03-30 | 232 | 234 | 231 | 231 | 191,000 | 1,155 |
| 2007-03-29 | 232 | 233 | 231 | 232 | 358,000 | 1,160 |
| 2007-03-28 | 235 | 236 | 233 | 233 | 187,000 | 1,165 |
| 2007-03-27 | 235 | 236 | 233 | 233 | 158,000 | 1,165 |
| 2007-03-26 | 237 | 237 | 234 | 236 | 283,000 | 1,180 |
| 2007-03-23 | 236 | 237 | 234 | 235 | 218,000 | 1,175 |
| 2007-03-22 | 234 | 236 | 233 | 235 | 615,000 | 1,175 |
| 2007-03-20 | 235 | 235 | 231 | 232 | 296,000 | 1,160 |
| 2007-03-19 | 230 | 234 | 230 | 231 | 383,000 | 1,155 |
| 2007-03-16 | 233 | 235 | 230 | 230 | 314,000 | 1,150 |
| 2007-03-15 | 233 | 235 | 232 | 234 | 200,000 | 1,170 |
| 2007-03-14 | 236 | 236 | 231 | 231 | 383,000 | 1,155 |
| 2007-03-13 | 240 | 241 | 238 | 238 | 132,000 | 1,190 |
| 2007-03-12 | 239 | 241 | 238 | 240 | 198,000 | 1,200 |
| 2007-03-09 | 238 | 238 | 236 | 237 | 421,000 | 1,185 |
| 2007-03-08 | 232 | 237 | 232 | 236 | 242,000 | 1,180 |
| 2007-03-07 | 238 | 238 | 233 | 233 | 324,000 | 1,165 |
| 2007-03-06 | 226 | 233 | 226 | 233 | 501,000 | 1,165 |
| 2007-03-05 | 233 | 233 | 225 | 226 | 977,000 | 1,130 |
| 2007-03-02 | 238 | 239 | 237 | 237 | 350,000 | 1,185 |
| 2007-03-01 | 245 | 246 | 235 | 240 | 971,000 | 1,200 |
| 2007-02-28 | 232 | 245 | 230 | 242 | 840,000 | 1,210 |
| 2007-02-27 | 253 | 256 | 250 | 252 | 989,000 | 1,260 |
| 2007-02-26 | 250 | 255 | 249 | 254 | 1,534,000 | 1,270 |
| 2007-02-23 | 249 | 250 | 247 | 247 | 586,000 | 1,235 |
| 2007-02-22 | 246 | 251 | 245 | 250 | 1,155,000 | 1,250 |
| 2007-02-21 | 244 | 246 | 244 | 246 | 275,000 | 1,230 |
| 2007-02-20 | 246 | 246 | 244 | 245 | 317,000 | 1,225 |
| 2007-02-19 | 244 | 245 | 243 | 244 | 192,000 | 1,220 |
| 2007-02-16 | 245 | 245 | 243 | 244 | 234,000 | 1,220 |
| 2007-02-15 | 246 | 247 | 244 | 246 | 401,000 | 1,230 |
| 2007-02-14 | 247 | 247 | 245 | 246 | 395,000 | 1,230 |
| 2007-02-13 | 245 | 248 | 244 | 246 | 758,000 | 1,230 |
| 2007-02-09 | 243 | 249 | 241 | 248 | 2,453,000 | 1,240 |
| 2007-02-08 | 264 | 264 | 258 | 258 | 2,951,000 | 1,290 |
| 2007-02-07 | 248 | 257 | 247 | 256 | 1,157,000 | 1,280 |
| 2007-02-06 | 244 | 248 | 244 | 248 | 284,000 | 1,240 |
| 2007-02-05 | 245 | 246 | 243 | 244 | 265,000 | 1,220 |
| 2007-02-02 | 246 | 247 | 244 | 246 | 358,000 | 1,230 |
| 2007-02-01 | 244 | 245 | 242 | 245 | 325,000 | 1,225 |
| 2007-01-31 | 247 | 247 | 242 | 242 | 334,000 | 1,210 |
| 2007-01-30 | 250 | 250 | 245 | 246 | 335,000 | 1,230 |
| 2007-01-29 | 248 | 249 | 246 | 248 | 296,000 | 1,240 |
| 2007-01-26 | 247 | 248 | 245 | 248 | 260,000 | 1,240 |
| 2007-01-25 | 249 | 251 | 247 | 247 | 531,000 | 1,235 |
| 2007-01-24 | 249 | 252 | 248 | 248 | 398,000 | 1,240 |
| 2007-01-23 | 249 | 250 | 244 | 250 | 728,000 | 1,250 |
| 2007-01-22 | 246 | 250 | 245 | 250 | 1,023,000 | 1,250 |
| 2007-01-19 | 245 | 245 | 243 | 244 | 190,000 | 1,220 |
| 2007-01-18 | 243 | 246 | 243 | 245 | 101,000 | 1,225 |
| 2007-01-17 | 246 | 246 | 242 | 245 | 226,000 | 1,225 |
| 2007-01-16 | 245 | 246 | 244 | 246 | 238,000 | 1,230 |
| 2007-01-15 | 244 | 245 | 242 | 245 | 256,000 | 1,225 |
| 2007-01-12 | 240 | 245 | 239 | 244 | 397,000 | 1,220 |
| 2007-01-11 | 241 | 241 | 238 | 239 | 212,000 | 1,195 |
| 2007-01-10 | 243 | 243 | 238 | 240 | 260,000 | 1,200 |
| 2007-01-09 | 239 | 244 | 238 | 244 | 372,000 | 1,220 |
| 2007-01-05 | 241 | 242 | 237 | 237 | 172,000 | 1,185 |
| 2007-01-04 | 239 | 242 | 238 | 241 | 180,000 | 1,205 |
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
