7990 グローブライド(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 110 | 110 | 107 | 108 | 97,000 | 540 |
| 2009-12-29 | 110 | 110 | 107 | 110 | 33,000 | 550 |
| 2009-12-28 | 111 | 112 | 108 | 108 | 118,000 | 540 |
| 2009-12-25 | 107 | 111 | 107 | 110 | 77,000 | 550 |
| 2009-12-24 | 110 | 110 | 108 | 108 | 60,000 | 540 |
| 2009-12-22 | 105 | 113 | 104 | 111 | 388,000 | 555 |
| 2009-12-21 | 104 | 104 | 103 | 104 | 131,000 | 520 |
| 2009-12-18 | 102 | 104 | 101 | 104 | 179,000 | 520 |
| 2009-12-17 | 104 | 104 | 103 | 103 | 64,000 | 515 |
| 2009-12-16 | 105 | 105 | 103 | 104 | 94,000 | 520 |
| 2009-12-15 | 103 | 104 | 103 | 104 | 43,000 | 520 |
| 2009-12-14 | 104 | 105 | 103 | 105 | 59,000 | 525 |
| 2009-12-11 | 107 | 107 | 104 | 104 | 141,000 | 520 |
| 2009-12-10 | 105 | 106 | 103 | 105 | 118,000 | 525 |
| 2009-12-09 | 106 | 107 | 105 | 105 | 70,000 | 525 |
| 2009-12-08 | 106 | 107 | 106 | 106 | 66,000 | 530 |
| 2009-12-07 | 109 | 110 | 108 | 108 | 173,000 | 540 |
| 2009-12-04 | 107 | 107 | 103 | 105 | 154,000 | 525 |
| 2009-12-03 | 104 | 106 | 103 | 106 | 139,000 | 530 |
| 2009-12-02 | 104 | 104 | 103 | 104 | 44,000 | 520 |
| 2009-12-01 | 102 | 107 | 100 | 105 | 144,000 | 525 |
| 2009-11-30 | 101 | 102 | 98 | 102 | 162,000 | 510 |
| 2009-11-27 | 101 | 101 | 99 | 100 | 64,000 | 500 |
| 2009-11-26 | 100 | 101 | 98 | 101 | 54,000 | 505 |
| 2009-11-25 | 99 | 100 | 98 | 100 | 78,000 | 500 |
| 2009-11-24 | 104 | 104 | 100 | 100 | 83,000 | 500 |
| 2009-11-20 | 104 | 104 | 101 | 103 | 92,000 | 515 |
| 2009-11-19 | 102 | 103 | 100 | 103 | 60,000 | 515 |
| 2009-11-18 | 103 | 103 | 101 | 102 | 67,000 | 510 |
| 2009-11-17 | 103 | 105 | 100 | 103 | 162,000 | 515 |
| 2009-11-16 | 103 | 105 | 102 | 105 | 72,000 | 525 |
| 2009-11-13 | 104 | 104 | 101 | 101 | 80,000 | 505 |
| 2009-11-12 | 106 | 106 | 105 | 105 | 79,000 | 525 |
| 2009-11-11 | 109 | 110 | 108 | 108 | 24,000 | 540 |
| 2009-11-10 | 110 | 111 | 108 | 111 | 84,000 | 555 |
| 2009-11-09 | 112 | 113 | 108 | 108 | 75,000 | 540 |
| 2009-11-06 | 113 | 113 | 111 | 112 | 35,000 | 560 |
| 2009-11-05 | 112 | 114 | 111 | 114 | 30,000 | 570 |
| 2009-11-04 | 111 | 113 | 111 | 113 | 33,000 | 565 |
| 2009-11-02 | 110 | 112 | 110 | 112 | 74,000 | 560 |
| 2009-10-30 | 113 | 115 | 112 | 114 | 116,000 | 570 |
| 2009-10-29 | 110 | 112 | 110 | 111 | 84,000 | 555 |
| 2009-10-28 | 115 | 115 | 111 | 115 | 110,000 | 575 |
| 2009-10-27 | 112 | 114 | 110 | 114 | 105,000 | 570 |
| 2009-10-26 | 111 | 112 | 111 | 112 | 57,000 | 560 |
| 2009-10-23 | 112 | 112 | 111 | 111 | 55,000 | 555 |
| 2009-10-22 | 112 | 112 | 110 | 111 | 45,000 | 555 |
| 2009-10-21 | 114 | 114 | 112 | 113 | 58,000 | 565 |
| 2009-10-20 | 113 | 115 | 111 | 114 | 142,000 | 570 |
| 2009-10-19 | 108 | 111 | 108 | 111 | 91,000 | 555 |
| 2009-10-16 | 111 | 111 | 108 | 110 | 65,000 | 550 |
| 2009-10-15 | 108 | 111 | 108 | 111 | 112,000 | 555 |
| 2009-10-14 | 106 | 108 | 106 | 108 | 64,000 | 540 |
| 2009-10-13 | 108 | 108 | 106 | 106 | 76,000 | 530 |
| 2009-10-09 | 109 | 109 | 105 | 107 | 106,000 | 535 |
| 2009-10-08 | 105 | 110 | 104 | 106 | 160,000 | 530 |
| 2009-10-07 | 104 | 104 | 101 | 104 | 216,000 | 520 |
| 2009-10-06 | 102 | 104 | 102 | 103 | 77,000 | 515 |
| 2009-10-05 | 108 | 108 | 102 | 104 | 142,000 | 520 |
| 2009-10-02 | 109 | 109 | 107 | 108 | 101,000 | 540 |
| 2009-10-01 | 115 | 115 | 112 | 112 | 47,000 | 560 |
| 2009-09-30 | 113 | 116 | 113 | 116 | 67,000 | 580 |
| 2009-09-29 | 112 | 114 | 111 | 114 | 49,000 | 570 |
| 2009-09-28 | 112 | 112 | 109 | 111 | 109,000 | 555 |
| 2009-09-25 | 115 | 115 | 108 | 111 | 168,000 | 555 |
| 2009-09-24 | 118 | 118 | 112 | 115 | 280,000 | 575 |
| 2009-09-18 | 118 | 118 | 115 | 117 | 185,000 | 585 |
| 2009-09-17 | 116 | 118 | 115 | 118 | 106,000 | 590 |
| 2009-09-16 | 120 | 120 | 113 | 116 | 271,000 | 580 |
| 2009-09-15 | 119 | 120 | 119 | 120 | 54,000 | 600 |
| 2009-09-14 | 122 | 122 | 119 | 119 | 137,000 | 595 |
| 2009-09-11 | 124 | 124 | 122 | 122 | 142,000 | 610 |
| 2009-09-10 | 123 | 124 | 122 | 124 | 126,000 | 620 |
| 2009-09-09 | 125 | 125 | 122 | 122 | 100,000 | 610 |
| 2009-09-08 | 123 | 124 | 122 | 124 | 62,000 | 620 |
| 2009-09-07 | 123 | 123 | 122 | 123 | 30,000 | 615 |
| 2009-09-04 | 123 | 124 | 123 | 123 | 69,000 | 615 |
| 2009-09-03 | 124 | 125 | 123 | 124 | 98,000 | 620 |
| 2009-09-02 | 126 | 127 | 124 | 124 | 181,000 | 620 |
| 2009-09-01 | 126 | 128 | 126 | 128 | 59,000 | 640 |
| 2009-08-31 | 128 | 129 | 127 | 127 | 73,000 | 635 |
| 2009-08-28 | 128 | 129 | 127 | 129 | 108,000 | 645 |
| 2009-08-27 | 128 | 129 | 128 | 129 | 64,000 | 645 |
| 2009-08-26 | 129 | 129 | 128 | 129 | 71,000 | 645 |
| 2009-08-25 | 127 | 129 | 127 | 129 | 25,000 | 645 |
| 2009-08-24 | 128 | 129 | 127 | 127 | 78,000 | 635 |
| 2009-08-21 | 128 | 128 | 127 | 127 | 95,000 | 635 |
| 2009-08-20 | 128 | 130 | 127 | 130 | 130,000 | 650 |
| 2009-08-19 | 128 | 130 | 128 | 130 | 67,000 | 650 |
| 2009-08-18 | 128 | 129 | 127 | 129 | 65,000 | 645 |
| 2009-08-17 | 131 | 131 | 126 | 128 | 219,000 | 640 |
| 2009-08-14 | 130 | 133 | 130 | 132 | 157,000 | 660 |
| 2009-08-13 | 129 | 131 | 128 | 131 | 85,000 | 655 |
| 2009-08-12 | 128 | 130 | 128 | 128 | 81,000 | 640 |
| 2009-08-11 | 129 | 131 | 129 | 129 | 57,000 | 645 |
| 2009-08-10 | 131 | 131 | 129 | 130 | 44,000 | 650 |
| 2009-08-07 | 132 | 132 | 128 | 130 | 130,000 | 650 |
| 2009-08-06 | 130 | 130 | 129 | 130 | 44,000 | 650 |
| 2009-08-05 | 132 | 132 | 130 | 130 | 36,000 | 650 |
| 2009-08-04 | 131 | 132 | 130 | 132 | 68,000 | 660 |
| 2009-08-03 | 130 | 131 | 129 | 131 | 48,000 | 655 |
| 2009-07-31 | 130 | 130 | 129 | 129 | 25,000 | 645 |
| 2009-07-30 | 131 | 131 | 128 | 130 | 55,000 | 650 |
| 2009-07-29 | 130 | 131 | 130 | 131 | 27,000 | 655 |
| 2009-07-28 | 130 | 130 | 129 | 130 | 99,000 | 650 |
| 2009-07-27 | 131 | 131 | 129 | 130 | 161,000 | 650 |
| 2009-07-24 | 130 | 130 | 129 | 130 | 57,000 | 650 |
| 2009-07-23 | 127 | 130 | 127 | 129 | 81,000 | 645 |
| 2009-07-22 | 128 | 128 | 127 | 127 | 48,000 | 635 |
| 2009-07-21 | 129 | 129 | 128 | 128 | 121,000 | 640 |
| 2009-07-17 | 125 | 127 | 124 | 127 | 158,000 | 635 |
| 2009-07-16 | 128 | 128 | 122 | 123 | 214,000 | 615 |
| 2009-07-15 | 125 | 127 | 125 | 125 | 87,000 | 625 |
| 2009-07-14 | 123 | 125 | 123 | 124 | 90,000 | 620 |
| 2009-07-13 | 125 | 126 | 121 | 121 | 177,000 | 605 |
| 2009-07-10 | 128 | 130 | 125 | 126 | 155,000 | 630 |
| 2009-07-09 | 131 | 131 | 128 | 129 | 153,000 | 645 |
| 2009-07-08 | 134 | 134 | 132 | 132 | 102,000 | 660 |
| 2009-07-07 | 137 | 138 | 130 | 134 | 552,000 | 670 |
| 2009-07-06 | 138 | 141 | 137 | 138 | 489,000 | 690 |
| 2009-07-03 | 136 | 138 | 135 | 138 | 168,000 | 690 |
| 2009-07-02 | 138 | 139 | 136 | 137 | 196,000 | 685 |
| 2009-07-01 | 136 | 138 | 135 | 138 | 163,000 | 690 |
| 2009-06-30 | 136 | 137 | 135 | 137 | 221,000 | 685 |
| 2009-06-29 | 135 | 136 | 135 | 135 | 77,000 | 675 |
| 2009-06-26 | 135 | 136 | 135 | 136 | 171,000 | 680 |
| 2009-06-25 | 136 | 136 | 134 | 136 | 138,000 | 680 |
| 2009-06-24 | 136 | 136 | 134 | 136 | 125,000 | 680 |
| 2009-06-23 | 135 | 136 | 133 | 133 | 269,000 | 665 |
| 2009-06-22 | 135 | 136 | 133 | 134 | 192,000 | 670 |
| 2009-06-19 | 136 | 136 | 133 | 135 | 121,000 | 675 |
| 2009-06-18 | 136 | 136 | 133 | 136 | 232,000 | 680 |
| 2009-06-17 | 134 | 136 | 134 | 136 | 64,000 | 680 |
| 2009-06-16 | 135 | 136 | 133 | 134 | 257,000 | 670 |
| 2009-06-15 | 137 | 138 | 135 | 137 | 187,000 | 685 |
| 2009-06-12 | 140 | 140 | 133 | 135 | 719,000 | 675 |
| 2009-06-11 | 141 | 141 | 137 | 140 | 275,000 | 700 |
| 2009-06-10 | 142 | 143 | 138 | 140 | 640,000 | 700 |
| 2009-06-09 | 134 | 138 | 134 | 137 | 362,000 | 685 |
| 2009-06-08 | 136 | 136 | 133 | 134 | 175,000 | 670 |
| 2009-06-05 | 134 | 135 | 133 | 133 | 174,000 | 665 |
| 2009-06-04 | 132 | 134 | 132 | 133 | 212,000 | 665 |
| 2009-06-03 | 134 | 135 | 132 | 133 | 264,000 | 665 |
| 2009-06-02 | 139 | 139 | 132 | 132 | 577,000 | 660 |
| 2009-06-01 | 139 | 140 | 138 | 139 | 87,000 | 695 |
| 2009-05-29 | 140 | 141 | 137 | 139 | 112,000 | 695 |
| 2009-05-28 | 135 | 150 | 134 | 139 | 618,000 | 695 |
| 2009-05-27 | 135 | 135 | 134 | 134 | 62,000 | 670 |
| 2009-05-26 | 135 | 135 | 133 | 135 | 123,000 | 675 |
| 2009-05-25 | 134 | 136 | 134 | 134 | 71,000 | 670 |
| 2009-05-22 | 134 | 134 | 133 | 133 | 38,000 | 665 |
| 2009-05-21 | 134 | 135 | 133 | 134 | 61,000 | 670 |
| 2009-05-20 | 135 | 135 | 133 | 134 | 125,000 | 670 |
| 2009-05-19 | 133 | 134 | 133 | 134 | 93,000 | 670 |
| 2009-05-18 | 131 | 133 | 131 | 132 | 108,000 | 660 |
| 2009-05-15 | 133 | 134 | 132 | 132 | 128,000 | 660 |
| 2009-05-14 | 135 | 135 | 132 | 132 | 114,000 | 660 |
| 2009-05-13 | 135 | 138 | 134 | 137 | 74,000 | 685 |
| 2009-05-12 | 134 | 136 | 132 | 134 | 79,000 | 670 |
| 2009-05-11 | 134 | 135 | 133 | 133 | 28,000 | 665 |
| 2009-05-08 | 131 | 134 | 131 | 134 | 96,000 | 670 |
| 2009-05-07 | 134 | 136 | 133 | 133 | 93,000 | 665 |
| 2009-05-01 | 132 | 133 | 131 | 132 | 43,000 | 660 |
| 2009-04-30 | 131 | 133 | 131 | 131 | 60,000 | 655 |
| 2009-04-28 | 130 | 131 | 130 | 130 | 100,000 | 650 |
| 2009-04-27 | 131 | 131 | 130 | 131 | 75,000 | 655 |
| 2009-04-24 | 130 | 132 | 128 | 128 | 166,000 | 640 |
| 2009-04-23 | 133 | 133 | 130 | 133 | 94,000 | 665 |
| 2009-04-22 | 139 | 139 | 132 | 132 | 74,000 | 660 |
| 2009-04-21 | 138 | 139 | 135 | 135 | 85,000 | 675 |
| 2009-04-20 | 140 | 141 | 139 | 139 | 97,000 | 695 |
| 2009-04-17 | 142 | 143 | 139 | 140 | 114,000 | 700 |
| 2009-04-16 | 142 | 143 | 139 | 141 | 98,000 | 705 |
| 2009-04-15 | 141 | 143 | 140 | 141 | 147,000 | 705 |
| 2009-04-14 | 144 | 146 | 140 | 145 | 412,000 | 725 |
| 2009-04-13 | 141 | 152 | 141 | 143 | 830,000 | 715 |
| 2009-04-10 | 135 | 135 | 133 | 135 | 83,000 | 675 |
| 2009-04-09 | 132 | 134 | 131 | 134 | 71,000 | 670 |
| 2009-04-08 | 131 | 133 | 131 | 131 | 28,000 | 655 |
| 2009-04-07 | 132 | 133 | 132 | 133 | 26,000 | 665 |
| 2009-04-06 | 134 | 134 | 131 | 132 | 55,000 | 660 |
| 2009-04-03 | 135 | 135 | 132 | 133 | 63,000 | 665 |
| 2009-04-02 | 136 | 137 | 132 | 134 | 92,000 | 670 |
| 2009-04-01 | 134 | 135 | 133 | 135 | 61,000 | 675 |
| 2009-03-31 | 134 | 136 | 133 | 135 | 106,000 | 675 |
| 2009-03-30 | 135 | 137 | 133 | 133 | 67,000 | 665 |
| 2009-03-27 | 137 | 138 | 133 | 133 | 115,000 | 665 |
| 2009-03-26 | 135 | 136 | 131 | 135 | 188,000 | 675 |
| 2009-03-25 | 134 | 136 | 133 | 135 | 244,000 | 675 |
| 2009-03-24 | 135 | 135 | 132 | 133 | 117,000 | 665 |
| 2009-03-23 | 131 | 133 | 130 | 133 | 142,000 | 665 |
| 2009-03-19 | 130 | 131 | 129 | 131 | 76,000 | 655 |
| 2009-03-18 | 131 | 132 | 129 | 129 | 104,000 | 645 |
| 2009-03-17 | 132 | 132 | 130 | 130 | 52,000 | 650 |
| 2009-03-16 | 131 | 132 | 130 | 132 | 46,000 | 660 |
| 2009-03-13 | 129 | 130 | 128 | 128 | 187,000 | 640 |
| 2009-03-12 | 130 | 130 | 127 | 129 | 56,000 | 645 |
| 2009-03-11 | 131 | 131 | 130 | 131 | 16,000 | 655 |
| 2009-03-10 | 128 | 130 | 128 | 129 | 34,000 | 645 |
| 2009-03-09 | 128 | 128 | 127 | 128 | 31,000 | 640 |
| 2009-03-06 | 131 | 132 | 128 | 128 | 79,000 | 640 |
| 2009-03-05 | 132 | 133 | 130 | 132 | 76,000 | 660 |
| 2009-03-04 | 130 | 132 | 130 | 131 | 46,000 | 655 |
| 2009-03-03 | 127 | 130 | 127 | 130 | 26,000 | 650 |
| 2009-03-02 | 127 | 132 | 127 | 132 | 56,000 | 660 |
| 2009-02-27 | 128 | 129 | 126 | 129 | 153,000 | 645 |
| 2009-02-26 | 124 | 127 | 124 | 127 | 77,000 | 635 |
| 2009-02-25 | 124 | 125 | 123 | 125 | 50,000 | 625 |
| 2009-02-24 | 123 | 126 | 123 | 124 | 52,000 | 620 |
| 2009-02-23 | 123 | 127 | 122 | 127 | 78,000 | 635 |
| 2009-02-20 | 129 | 129 | 123 | 127 | 117,000 | 635 |
| 2009-02-19 | 126 | 127 | 123 | 126 | 98,000 | 630 |
| 2009-02-18 | 126 | 127 | 123 | 124 | 78,000 | 620 |
| 2009-02-17 | 125 | 127 | 122 | 126 | 51,000 | 630 |
| 2009-02-16 | 127 | 129 | 125 | 127 | 58,000 | 635 |
| 2009-02-13 | 125 | 126 | 124 | 126 | 54,000 | 630 |
| 2009-02-12 | 124 | 124 | 121 | 124 | 169,000 | 620 |
| 2009-02-10 | 133 | 134 | 130 | 133 | 67,000 | 665 |
| 2009-02-09 | 135 | 136 | 132 | 132 | 60,000 | 660 |
| 2009-02-06 | 136 | 137 | 135 | 137 | 67,000 | 685 |
| 2009-02-05 | 136 | 137 | 134 | 134 | 89,000 | 670 |
| 2009-02-04 | 137 | 137 | 135 | 137 | 55,000 | 685 |
| 2009-02-03 | 138 | 138 | 135 | 135 | 96,000 | 675 |
| 2009-02-02 | 133 | 135 | 132 | 135 | 49,000 | 675 |
| 2009-01-30 | 135 | 135 | 131 | 132 | 69,000 | 660 |
| 2009-01-29 | 134 | 136 | 132 | 136 | 92,000 | 680 |
| 2009-01-28 | 136 | 136 | 133 | 133 | 82,000 | 665 |
| 2009-01-27 | 130 | 135 | 130 | 135 | 144,000 | 675 |
| 2009-01-26 | 130 | 132 | 130 | 130 | 56,000 | 650 |
| 2009-01-23 | 136 | 136 | 129 | 130 | 81,000 | 650 |
| 2009-01-22 | 137 | 137 | 133 | 136 | 80,000 | 680 |
| 2009-01-21 | 128 | 137 | 127 | 134 | 114,000 | 670 |
| 2009-01-20 | 136 | 136 | 131 | 133 | 121,000 | 665 |
| 2009-01-19 | 132 | 134 | 130 | 134 | 82,000 | 670 |
| 2009-01-16 | 129 | 133 | 129 | 131 | 93,000 | 655 |
| 2009-01-15 | 131 | 133 | 130 | 130 | 97,000 | 650 |
| 2009-01-14 | 132 | 134 | 130 | 133 | 82,000 | 665 |
| 2009-01-13 | 128 | 129 | 127 | 128 | 76,000 | 640 |
| 2009-01-09 | 134 | 134 | 129 | 131 | 76,000 | 655 |
| 2009-01-08 | 134 | 135 | 132 | 134 | 189,000 | 670 |
| 2009-01-07 | 128 | 140 | 123 | 139 | 550,000 | 695 |
| 2009-01-06 | 128 | 130 | 127 | 128 | 49,000 | 640 |
| 2009-01-05 | 131 | 132 | 127 | 127 | 27,000 | 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
