7990 グローブライド(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 127 | 130 | 127 | 129 | 31,000 | 645 |
| 2008-12-29 | 125 | 129 | 123 | 126 | 77,000 | 630 |
| 2008-12-26 | 127 | 129 | 125 | 127 | 254,000 | 635 |
| 2008-12-25 | 122 | 123 | 119 | 122 | 66,000 | 610 |
| 2008-12-24 | 123 | 125 | 122 | 123 | 224,000 | 615 |
| 2008-12-22 | 125 | 125 | 122 | 125 | 155,000 | 625 |
| 2008-12-19 | 125 | 127 | 124 | 125 | 193,000 | 625 |
| 2008-12-18 | 128 | 128 | 125 | 126 | 200,000 | 630 |
| 2008-12-17 | 129 | 129 | 126 | 129 | 84,000 | 645 |
| 2008-12-16 | 126 | 128 | 125 | 128 | 28,000 | 640 |
| 2008-12-15 | 126 | 130 | 126 | 128 | 113,000 | 640 |
| 2008-12-12 | 130 | 130 | 126 | 126 | 192,000 | 630 |
| 2008-12-11 | 130 | 130 | 127 | 130 | 99,000 | 650 |
| 2008-12-10 | 126 | 130 | 125 | 130 | 152,000 | 650 |
| 2008-12-09 | 133 | 133 | 127 | 130 | 220,000 | 650 |
| 2008-12-08 | 123 | 128 | 123 | 128 | 132,000 | 640 |
| 2008-12-05 | 126 | 126 | 122 | 123 | 371,000 | 615 |
| 2008-12-04 | 126 | 126 | 120 | 121 | 183,000 | 605 |
| 2008-12-03 | 127 | 127 | 120 | 122 | 208,000 | 610 |
| 2008-12-02 | 132 | 132 | 127 | 127 | 117,000 | 635 |
| 2008-12-01 | 138 | 138 | 135 | 135 | 35,000 | 675 |
| 2008-11-28 | 139 | 139 | 135 | 139 | 136,000 | 695 |
| 2008-11-27 | 136 | 138 | 132 | 135 | 79,000 | 675 |
| 2008-11-26 | 139 | 139 | 134 | 135 | 92,000 | 675 |
| 2008-11-25 | 144 | 144 | 135 | 140 | 88,000 | 700 |
| 2008-11-21 | 130 | 139 | 128 | 139 | 113,000 | 695 |
| 2008-11-20 | 137 | 138 | 130 | 131 | 138,000 | 655 |
| 2008-11-19 | 138 | 139 | 135 | 138 | 74,000 | 690 |
| 2008-11-18 | 135 | 137 | 132 | 137 | 55,000 | 685 |
| 2008-11-17 | 133 | 138 | 133 | 135 | 71,000 | 675 |
| 2008-11-14 | 138 | 139 | 132 | 137 | 119,000 | 685 |
| 2008-11-13 | 136 | 138 | 132 | 135 | 86,000 | 675 |
| 2008-11-12 | 138 | 140 | 136 | 138 | 43,000 | 690 |
| 2008-11-11 | 146 | 146 | 139 | 139 | 133,000 | 695 |
| 2008-11-10 | 145 | 151 | 143 | 145 | 257,000 | 725 |
| 2008-11-07 | 143 | 145 | 139 | 141 | 126,000 | 705 |
| 2008-11-06 | 146 | 148 | 145 | 145 | 153,000 | 725 |
| 2008-11-05 | 150 | 150 | 147 | 150 | 210,000 | 750 |
| 2008-11-04 | 145 | 148 | 143 | 148 | 252,000 | 740 |
| 2008-10-31 | 129 | 140 | 128 | 137 | 502,000 | 685 |
| 2008-10-30 | 122 | 128 | 120 | 128 | 232,000 | 640 |
| 2008-10-29 | 125 | 125 | 118 | 122 | 218,000 | 610 |
| 2008-10-28 | 117 | 122 | 110 | 122 | 259,000 | 610 |
| 2008-10-27 | 112 | 116 | 106 | 109 | 201,000 | 545 |
| 2008-10-24 | 127 | 127 | 111 | 117 | 199,000 | 585 |
| 2008-10-23 | 125 | 126 | 120 | 126 | 121,000 | 630 |
| 2008-10-22 | 127 | 130 | 125 | 126 | 108,000 | 630 |
| 2008-10-21 | 131 | 131 | 128 | 130 | 173,000 | 650 |
| 2008-10-20 | 134 | 134 | 126 | 130 | 180,000 | 650 |
| 2008-10-17 | 121 | 124 | 121 | 124 | 103,000 | 620 |
| 2008-10-16 | 120 | 124 | 113 | 123 | 230,000 | 615 |
| 2008-10-15 | 126 | 127 | 122 | 127 | 153,000 | 635 |
| 2008-10-14 | 128 | 129 | 115 | 126 | 238,000 | 630 |
| 2008-10-10 | 105 | 105 | 102 | 103 | 352,000 | 515 |
| 2008-10-09 | 101 | 112 | 101 | 106 | 299,000 | 530 |
| 2008-10-08 | 104 | 111 | 101 | 101 | 220,000 | 505 |
| 2008-10-07 | 97 | 120 | 95 | 114 | 441,000 | 570 |
| 2008-10-06 | 129 | 129 | 116 | 117 | 294,000 | 585 |
| 2008-10-03 | 131 | 132 | 130 | 131 | 95,000 | 655 |
| 2008-10-02 | 133 | 138 | 132 | 133 | 229,000 | 665 |
| 2008-10-01 | 135 | 139 | 133 | 135 | 212,000 | 675 |
| 2008-09-30 | 130 | 139 | 130 | 133 | 179,000 | 665 |
| 2008-09-29 | 142 | 144 | 139 | 141 | 165,000 | 705 |
| 2008-09-26 | 146 | 146 | 139 | 140 | 307,000 | 700 |
| 2008-09-25 | 143 | 144 | 142 | 143 | 76,000 | 715 |
| 2008-09-24 | 144 | 146 | 142 | 144 | 155,000 | 720 |
| 2008-09-22 | 149 | 150 | 145 | 146 | 299,000 | 730 |
| 2008-09-19 | 140 | 145 | 139 | 145 | 342,000 | 725 |
| 2008-09-18 | 139 | 139 | 130 | 136 | 479,000 | 680 |
| 2008-09-17 | 150 | 151 | 139 | 139 | 342,000 | 695 |
| 2008-09-16 | 152 | 152 | 147 | 148 | 276,000 | 740 |
| 2008-09-12 | 157 | 158 | 155 | 157 | 290,000 | 785 |
| 2008-09-11 | 156 | 157 | 156 | 156 | 97,000 | 780 |
| 2008-09-10 | 155 | 160 | 155 | 158 | 140,000 | 790 |
| 2008-09-09 | 159 | 160 | 158 | 158 | 114,000 | 790 |
| 2008-09-08 | 157 | 160 | 157 | 159 | 131,000 | 795 |
| 2008-09-05 | 159 | 159 | 155 | 156 | 265,000 | 780 |
| 2008-09-04 | 165 | 165 | 162 | 162 | 69,000 | 810 |
| 2008-09-03 | 164 | 165 | 162 | 164 | 168,000 | 820 |
| 2008-09-02 | 167 | 169 | 160 | 162 | 489,000 | 810 |
| 2008-09-01 | 172 | 172 | 168 | 169 | 408,000 | 845 |
| 2008-08-29 | 173 | 174 | 172 | 174 | 249,000 | 870 |
| 2008-08-28 | 174 | 174 | 172 | 174 | 210,000 | 870 |
| 2008-08-27 | 173 | 175 | 172 | 175 | 231,000 | 875 |
| 2008-08-26 | 171 | 175 | 170 | 175 | 205,000 | 875 |
| 2008-08-25 | 173 | 173 | 172 | 172 | 110,000 | 860 |
| 2008-08-22 | 173 | 174 | 172 | 174 | 124,000 | 870 |
| 2008-08-21 | 175 | 176 | 173 | 173 | 133,000 | 865 |
| 2008-08-20 | 177 | 177 | 174 | 175 | 152,000 | 875 |
| 2008-08-19 | 177 | 178 | 176 | 177 | 149,000 | 885 |
| 2008-08-18 | 177 | 180 | 177 | 179 | 164,000 | 895 |
| 2008-08-15 | 175 | 177 | 175 | 176 | 129,000 | 880 |
| 2008-08-14 | 178 | 178 | 174 | 175 | 187,000 | 875 |
| 2008-08-13 | 183 | 183 | 179 | 179 | 210,000 | 895 |
| 2008-08-12 | 182 | 185 | 180 | 182 | 360,000 | 910 |
| 2008-08-11 | 186 | 187 | 182 | 185 | 597,000 | 925 |
| 2008-08-08 | 186 | 190 | 183 | 186 | 2,086,000 | 930 |
| 2008-08-07 | 177 | 177 | 174 | 174 | 61,000 | 870 |
| 2008-08-06 | 173 | 177 | 173 | 177 | 131,000 | 885 |
| 2008-08-05 | 173 | 176 | 172 | 173 | 123,000 | 865 |
| 2008-08-04 | 174 | 175 | 172 | 173 | 188,000 | 865 |
| 2008-08-01 | 177 | 178 | 173 | 174 | 155,000 | 870 |
| 2008-07-31 | 182 | 184 | 178 | 182 | 155,000 | 910 |
| 2008-07-30 | 178 | 181 | 178 | 181 | 97,000 | 905 |
| 2008-07-29 | 175 | 177 | 173 | 177 | 133,000 | 885 |
| 2008-07-28 | 181 | 181 | 179 | 179 | 95,000 | 895 |
| 2008-07-25 | 181 | 182 | 179 | 180 | 121,000 | 900 |
| 2008-07-24 | 180 | 182 | 180 | 182 | 105,000 | 910 |
| 2008-07-23 | 176 | 181 | 176 | 180 | 146,000 | 900 |
| 2008-07-22 | 176 | 176 | 174 | 176 | 128,000 | 880 |
| 2008-07-18 | 174 | 174 | 172 | 173 | 112,000 | 865 |
| 2008-07-17 | 172 | 173 | 171 | 172 | 117,000 | 860 |
| 2008-07-16 | 171 | 172 | 170 | 171 | 127,000 | 855 |
| 2008-07-15 | 174 | 174 | 171 | 173 | 214,000 | 865 |
| 2008-07-14 | 172 | 175 | 172 | 172 | 66,000 | 860 |
| 2008-07-11 | 173 | 174 | 171 | 173 | 163,000 | 865 |
| 2008-07-10 | 173 | 175 | 173 | 174 | 99,000 | 870 |
| 2008-07-09 | 176 | 178 | 175 | 175 | 119,000 | 875 |
| 2008-07-08 | 178 | 180 | 175 | 175 | 123,000 | 875 |
| 2008-07-07 | 177 | 181 | 176 | 179 | 142,000 | 895 |
| 2008-07-04 | 177 | 181 | 177 | 178 | 138,000 | 890 |
| 2008-07-03 | 176 | 179 | 173 | 176 | 214,000 | 880 |
| 2008-07-02 | 182 | 182 | 178 | 178 | 114,000 | 890 |
| 2008-07-01 | 184 | 185 | 181 | 182 | 169,000 | 910 |
| 2008-06-30 | 178 | 180 | 176 | 179 | 184,000 | 895 |
| 2008-06-27 | 180 | 181 | 178 | 178 | 362,000 | 890 |
| 2008-06-26 | 195 | 200 | 180 | 181 | 3,386,000 | 905 |
| 2008-06-25 | 189 | 193 | 189 | 190 | 862,000 | 950 |
| 2008-06-24 | 187 | 197 | 185 | 191 | 3,262,000 | 955 |
| 2008-06-23 | 182 | 185 | 176 | 180 | 1,183,000 | 900 |
| 2008-06-20 | 173 | 184 | 172 | 179 | 1,200,000 | 895 |
| 2008-06-19 | 172 | 172 | 171 | 171 | 106,000 | 855 |
| 2008-06-18 | 172 | 174 | 172 | 172 | 273,000 | 860 |
| 2008-06-17 | 173 | 174 | 172 | 172 | 87,000 | 860 |
| 2008-06-16 | 174 | 174 | 172 | 173 | 92,000 | 865 |
| 2008-06-13 | 172 | 175 | 172 | 173 | 326,000 | 865 |
| 2008-06-12 | 171 | 177 | 170 | 175 | 527,000 | 875 |
| 2008-06-11 | 171 | 172 | 170 | 170 | 195,000 | 850 |
| 2008-06-10 | 173 | 173 | 171 | 172 | 80,000 | 860 |
| 2008-06-09 | 172 | 173 | 171 | 171 | 336,000 | 855 |
| 2008-06-06 | 177 | 177 | 174 | 175 | 432,000 | 875 |
| 2008-06-05 | 174 | 178 | 172 | 178 | 516,000 | 890 |
| 2008-06-04 | 171 | 173 | 171 | 173 | 128,000 | 865 |
| 2008-06-03 | 172 | 173 | 170 | 170 | 473,000 | 850 |
| 2008-06-02 | 174 | 174 | 172 | 174 | 304,000 | 870 |
| 2008-05-30 | 173 | 174 | 171 | 171 | 199,000 | 855 |
| 2008-05-29 | 172 | 173 | 171 | 173 | 71,000 | 865 |
| 2008-05-28 | 173 | 173 | 170 | 170 | 231,000 | 850 |
| 2008-05-27 | 171 | 173 | 170 | 171 | 196,000 | 855 |
| 2008-05-26 | 174 | 174 | 170 | 170 | 243,000 | 850 |
| 2008-05-23 | 176 | 177 | 174 | 174 | 229,000 | 870 |
| 2008-05-22 | 174 | 177 | 170 | 176 | 550,000 | 880 |
| 2008-05-21 | 181 | 181 | 177 | 178 | 788,000 | 890 |
| 2008-05-20 | 200 | 205 | 180 | 181 | 1,499,000 | 905 |
| 2008-05-19 | 194 | 196 | 191 | 196 | 270,000 | 980 |
| 2008-05-16 | 194 | 195 | 192 | 194 | 232,000 | 970 |
| 2008-05-15 | 193 | 197 | 191 | 194 | 311,000 | 970 |
| 2008-05-14 | 187 | 192 | 187 | 192 | 392,000 | 960 |
| 2008-05-13 | 186 | 186 | 183 | 186 | 74,000 | 930 |
| 2008-05-12 | 182 | 186 | 182 | 186 | 120,000 | 930 |
| 2008-05-09 | 186 | 186 | 183 | 184 | 199,000 | 920 |
| 2008-05-08 | 185 | 188 | 182 | 185 | 277,000 | 925 |
| 2008-05-07 | 185 | 190 | 184 | 187 | 393,000 | 935 |
| 2008-05-02 | 185 | 185 | 180 | 182 | 235,000 | 910 |
| 2008-05-01 | 178 | 182 | 178 | 181 | 272,000 | 905 |
| 2008-04-30 | 178 | 179 | 176 | 178 | 186,000 | 890 |
| 2008-04-28 | 180 | 180 | 176 | 179 | 139,000 | 895 |
| 2008-04-25 | 177 | 179 | 177 | 177 | 82,000 | 885 |
| 2008-04-24 | 178 | 178 | 176 | 177 | 77,000 | 885 |
| 2008-04-23 | 178 | 180 | 178 | 179 | 82,000 | 895 |
| 2008-04-22 | 180 | 180 | 177 | 180 | 100,000 | 900 |
| 2008-04-21 | 182 | 182 | 178 | 179 | 139,000 | 895 |
| 2008-04-18 | 179 | 179 | 174 | 175 | 116,000 | 875 |
| 2008-04-17 | 175 | 178 | 175 | 178 | 96,000 | 890 |
| 2008-04-16 | 174 | 176 | 173 | 173 | 68,000 | 865 |
| 2008-04-15 | 170 | 172 | 170 | 172 | 69,000 | 860 |
| 2008-04-14 | 169 | 172 | 169 | 170 | 71,000 | 850 |
| 2008-04-11 | 172 | 174 | 172 | 174 | 49,000 | 870 |
| 2008-04-10 | 173 | 174 | 171 | 172 | 57,000 | 860 |
| 2008-04-09 | 177 | 177 | 173 | 174 | 57,000 | 870 |
| 2008-04-08 | 177 | 179 | 176 | 176 | 102,000 | 880 |
| 2008-04-07 | 179 | 179 | 177 | 177 | 111,000 | 885 |
| 2008-04-04 | 180 | 181 | 176 | 178 | 149,000 | 890 |
| 2008-04-03 | 180 | 184 | 179 | 181 | 233,000 | 905 |
| 2008-04-02 | 178 | 181 | 178 | 180 | 184,000 | 900 |
| 2008-04-01 | 172 | 176 | 171 | 176 | 128,000 | 880 |
| 2008-03-31 | 176 | 176 | 170 | 173 | 137,000 | 865 |
| 2008-03-28 | 174 | 175 | 169 | 175 | 218,000 | 875 |
| 2008-03-27 | 177 | 179 | 172 | 173 | 154,000 | 865 |
| 2008-03-26 | 178 | 182 | 177 | 178 | 98,000 | 890 |
| 2008-03-25 | 181 | 183 | 178 | 181 | 133,000 | 905 |
| 2008-03-24 | 179 | 180 | 177 | 178 | 99,000 | 890 |
| 2008-03-21 | 176 | 178 | 173 | 178 | 189,000 | 890 |
| 2008-03-19 | 169 | 173 | 169 | 171 | 290,000 | 855 |
| 2008-03-18 | 165 | 170 | 164 | 169 | 272,000 | 845 |
| 2008-03-17 | 162 | 165 | 161 | 163 | 245,000 | 815 |
| 2008-03-14 | 169 | 170 | 168 | 169 | 317,000 | 845 |
| 2008-03-13 | 171 | 174 | 170 | 171 | 159,000 | 855 |
| 2008-03-12 | 181 | 184 | 175 | 175 | 186,000 | 875 |
| 2008-03-11 | 171 | 176 | 167 | 176 | 243,000 | 880 |
| 2008-03-10 | 179 | 180 | 175 | 175 | 178,000 | 875 |
| 2008-03-07 | 181 | 182 | 177 | 180 | 291,000 | 900 |
| 2008-03-06 | 182 | 186 | 180 | 182 | 246,000 | 910 |
| 2008-03-05 | 180 | 183 | 180 | 181 | 175,000 | 905 |
| 2008-03-04 | 184 | 190 | 182 | 184 | 289,000 | 920 |
| 2008-03-03 | 184 | 188 | 184 | 184 | 285,000 | 920 |
| 2008-02-29 | 196 | 196 | 192 | 192 | 165,000 | 960 |
| 2008-02-28 | 196 | 201 | 193 | 197 | 473,000 | 985 |
| 2008-02-27 | 194 | 196 | 191 | 195 | 239,000 | 975 |
| 2008-02-26 | 192 | 196 | 191 | 193 | 364,000 | 965 |
| 2008-02-25 | 192 | 196 | 191 | 193 | 236,000 | 965 |
| 2008-02-22 | 190 | 194 | 188 | 191 | 279,000 | 955 |
| 2008-02-21 | 193 | 196 | 190 | 195 | 246,000 | 975 |
| 2008-02-20 | 203 | 203 | 193 | 193 | 328,000 | 965 |
| 2008-02-19 | 200 | 204 | 198 | 198 | 329,000 | 990 |
| 2008-02-18 | 190 | 200 | 190 | 195 | 548,000 | 975 |
| 2008-02-15 | 184 | 192 | 184 | 190 | 341,000 | 950 |
| 2008-02-14 | 183 | 187 | 180 | 187 | 434,000 | 935 |
| 2008-02-13 | 182 | 182 | 176 | 179 | 278,000 | 895 |
| 2008-02-12 | 178 | 180 | 176 | 179 | 368,000 | 895 |
| 2008-02-08 | 183 | 186 | 178 | 181 | 605,000 | 905 |
| 2008-02-07 | 176 | 184 | 176 | 183 | 345,000 | 915 |
| 2008-02-06 | 178 | 180 | 176 | 176 | 378,000 | 880 |
| 2008-02-05 | 182 | 186 | 181 | 184 | 309,000 | 920 |
| 2008-02-04 | 185 | 187 | 182 | 184 | 292,000 | 920 |
| 2008-02-01 | 181 | 182 | 180 | 181 | 258,000 | 905 |
| 2008-01-31 | 173 | 183 | 171 | 183 | 303,000 | 915 |
| 2008-01-30 | 176 | 177 | 172 | 174 | 294,000 | 870 |
| 2008-01-29 | 170 | 174 | 170 | 173 | 219,000 | 865 |
| 2008-01-28 | 172 | 172 | 165 | 168 | 349,000 | 840 |
| 2008-01-25 | 164 | 170 | 164 | 170 | 386,000 | 850 |
| 2008-01-24 | 152 | 161 | 152 | 161 | 676,000 | 805 |
| 2008-01-23 | 150 | 157 | 150 | 154 | 403,000 | 770 |
| 2008-01-22 | 150 | 152 | 147 | 147 | 540,000 | 735 |
| 2008-01-21 | 161 | 161 | 154 | 154 | 385,000 | 770 |
| 2008-01-18 | 146 | 159 | 145 | 159 | 900,000 | 795 |
| 2008-01-17 | 157 | 162 | 148 | 156 | 922,000 | 780 |
| 2008-01-16 | 161 | 166 | 157 | 157 | 550,000 | 785 |
| 2008-01-15 | 180 | 181 | 171 | 171 | 570,000 | 855 |
| 2008-01-11 | 183 | 186 | 181 | 181 | 318,000 | 905 |
| 2008-01-10 | 185 | 186 | 184 | 185 | 183,000 | 925 |
| 2008-01-09 | 182 | 188 | 179 | 187 | 512,000 | 935 |
| 2008-01-08 | 186 | 187 | 184 | 186 | 252,000 | 930 |
| 2008-01-07 | 188 | 189 | 186 | 188 | 372,000 | 940 |
| 2008-01-04 | 197 | 199 | 189 | 190 | 392,000 | 950 |
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
