7990 グローブライド(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 99 | 99 | 97 | 98 | 39,000 | 490 |
| 2010-12-29 | 99 | 99 | 98 | 99 | 59,000 | 495 |
| 2010-12-28 | 99 | 99 | 98 | 99 | 75,000 | 495 |
| 2010-12-27 | 98 | 99 | 98 | 98 | 74,000 | 490 |
| 2010-12-24 | 99 | 99 | 98 | 98 | 66,000 | 490 |
| 2010-12-22 | 100 | 101 | 99 | 99 | 49,000 | 495 |
| 2010-12-21 | 99 | 100 | 99 | 100 | 110,000 | 500 |
| 2010-12-20 | 102 | 102 | 99 | 99 | 199,000 | 495 |
| 2010-12-17 | 103 | 103 | 102 | 103 | 131,000 | 515 |
| 2010-12-16 | 102 | 104 | 102 | 103 | 79,000 | 515 |
| 2010-12-15 | 101 | 103 | 100 | 102 | 185,000 | 510 |
| 2010-12-14 | 99 | 101 | 99 | 100 | 270,000 | 500 |
| 2010-12-13 | 97 | 99 | 97 | 99 | 86,000 | 495 |
| 2010-12-10 | 99 | 99 | 97 | 97 | 247,000 | 485 |
| 2010-12-09 | 98 | 99 | 97 | 98 | 117,000 | 490 |
| 2010-12-08 | 97 | 98 | 96 | 98 | 94,000 | 490 |
| 2010-12-07 | 97 | 99 | 96 | 97 | 190,000 | 485 |
| 2010-12-06 | 98 | 98 | 97 | 98 | 61,000 | 490 |
| 2010-12-03 | 98 | 99 | 95 | 96 | 277,000 | 480 |
| 2010-12-02 | 95 | 96 | 94 | 95 | 119,000 | 475 |
| 2010-12-01 | 92 | 94 | 92 | 94 | 106,000 | 470 |
| 2010-11-30 | 95 | 96 | 92 | 92 | 195,000 | 460 |
| 2010-11-29 | 92 | 96 | 92 | 95 | 167,000 | 475 |
| 2010-11-26 | 94 | 95 | 93 | 93 | 128,000 | 465 |
| 2010-11-25 | 91 | 93 | 90 | 93 | 86,000 | 465 |
| 2010-11-24 | 90 | 92 | 90 | 90 | 35,000 | 450 |
| 2010-11-22 | 91 | 91 | 89 | 90 | 191,000 | 450 |
| 2010-11-19 | 89 | 90 | 89 | 89 | 105,000 | 445 |
| 2010-11-18 | 86 | 88 | 86 | 88 | 116,000 | 440 |
| 2010-11-17 | 86 | 87 | 85 | 87 | 100,000 | 435 |
| 2010-11-16 | 88 | 88 | 86 | 86 | 129,000 | 430 |
| 2010-11-15 | 88 | 89 | 87 | 87 | 114,000 | 435 |
| 2010-11-12 | 88 | 90 | 88 | 88 | 96,000 | 440 |
| 2010-11-11 | 89 | 90 | 88 | 89 | 76,000 | 445 |
| 2010-11-10 | 89 | 90 | 88 | 89 | 66,000 | 445 |
| 2010-11-09 | 88 | 89 | 87 | 89 | 37,000 | 445 |
| 2010-11-08 | 87 | 88 | 86 | 88 | 68,000 | 440 |
| 2010-11-05 | 84 | 87 | 84 | 85 | 145,000 | 425 |
| 2010-11-04 | 80 | 83 | 80 | 83 | 71,000 | 415 |
| 2010-11-02 | 80 | 81 | 80 | 80 | 28,000 | 400 |
| 2010-11-01 | 81 | 81 | 80 | 80 | 35,000 | 400 |
| 2010-10-29 | 81 | 81 | 77 | 80 | 232,000 | 400 |
| 2010-10-28 | 83 | 83 | 81 | 82 | 279,000 | 410 |
| 2010-10-27 | 82 | 83 | 81 | 82 | 130,000 | 410 |
| 2010-10-26 | 80 | 83 | 79 | 82 | 294,000 | 410 |
| 2010-10-25 | 83 | 84 | 80 | 80 | 200,000 | 400 |
| 2010-10-22 | 84 | 85 | 83 | 84 | 86,000 | 420 |
| 2010-10-21 | 85 | 85 | 84 | 84 | 54,000 | 420 |
| 2010-10-20 | 86 | 86 | 85 | 85 | 147,000 | 425 |
| 2010-10-19 | 85 | 87 | 85 | 86 | 85,000 | 430 |
| 2010-10-18 | 86 | 87 | 85 | 86 | 87,000 | 430 |
| 2010-10-15 | 90 | 90 | 86 | 86 | 170,000 | 430 |
| 2010-10-14 | 89 | 90 | 89 | 89 | 145,000 | 445 |
| 2010-10-13 | 92 | 92 | 89 | 90 | 94,000 | 450 |
| 2010-10-12 | 95 | 95 | 92 | 92 | 60,000 | 460 |
| 2010-10-08 | 95 | 95 | 94 | 95 | 44,000 | 475 |
| 2010-10-07 | 96 | 96 | 94 | 95 | 46,000 | 475 |
| 2010-10-06 | 94 | 96 | 94 | 96 | 22,000 | 480 |
| 2010-10-05 | 94 | 96 | 93 | 96 | 59,000 | 480 |
| 2010-10-04 | 95 | 95 | 94 | 94 | 35,000 | 470 |
| 2010-10-01 | 95 | 95 | 94 | 95 | 84,000 | 475 |
| 2010-09-30 | 97 | 97 | 96 | 96 | 24,000 | 480 |
| 2010-09-29 | 97 | 97 | 96 | 97 | 45,000 | 485 |
| 2010-09-28 | 97 | 97 | 96 | 97 | 59,000 | 485 |
| 2010-09-27 | 95 | 96 | 94 | 96 | 67,000 | 480 |
| 2010-09-24 | 95 | 95 | 94 | 94 | 70,000 | 470 |
| 2010-09-22 | 95 | 96 | 95 | 95 | 16,000 | 475 |
| 2010-09-21 | 97 | 97 | 95 | 95 | 82,000 | 475 |
| 2010-09-17 | 95 | 97 | 95 | 96 | 75,000 | 480 |
| 2010-09-16 | 95 | 96 | 95 | 96 | 40,000 | 480 |
| 2010-09-15 | 95 | 96 | 94 | 96 | 69,000 | 480 |
| 2010-09-14 | 96 | 97 | 94 | 96 | 153,000 | 480 |
| 2010-09-13 | 95 | 96 | 94 | 94 | 77,000 | 470 |
| 2010-09-10 | 95 | 96 | 95 | 96 | 175,000 | 480 |
| 2010-09-09 | 94 | 95 | 94 | 95 | 51,000 | 475 |
| 2010-09-08 | 95 | 95 | 94 | 95 | 24,000 | 475 |
| 2010-09-07 | 96 | 96 | 95 | 96 | 28,000 | 480 |
| 2010-09-06 | 96 | 96 | 95 | 96 | 20,000 | 480 |
| 2010-09-03 | 95 | 96 | 95 | 96 | 23,000 | 480 |
| 2010-09-02 | 96 | 96 | 94 | 95 | 33,000 | 475 |
| 2010-09-01 | 95 | 96 | 94 | 95 | 72,000 | 475 |
| 2010-08-31 | 97 | 98 | 95 | 98 | 64,000 | 490 |
| 2010-08-30 | 96 | 98 | 96 | 97 | 51,000 | 485 |
| 2010-08-27 | 98 | 98 | 96 | 97 | 119,000 | 485 |
| 2010-08-26 | 95 | 97 | 95 | 97 | 33,000 | 485 |
| 2010-08-25 | 94 | 95 | 93 | 95 | 49,000 | 475 |
| 2010-08-24 | 94 | 96 | 94 | 96 | 37,000 | 480 |
| 2010-08-23 | 96 | 96 | 95 | 95 | 23,000 | 475 |
| 2010-08-20 | 98 | 98 | 96 | 96 | 86,000 | 480 |
| 2010-08-19 | 97 | 99 | 97 | 99 | 83,000 | 495 |
| 2010-08-18 | 96 | 97 | 95 | 97 | 29,000 | 485 |
| 2010-08-17 | 96 | 96 | 94 | 96 | 54,000 | 480 |
| 2010-08-16 | 97 | 97 | 96 | 96 | 34,000 | 480 |
| 2010-08-13 | 97 | 97 | 96 | 96 | 35,000 | 480 |
| 2010-08-12 | 95 | 98 | 94 | 98 | 125,000 | 490 |
| 2010-08-11 | 96 | 97 | 96 | 96 | 50,000 | 480 |
| 2010-08-10 | 98 | 98 | 97 | 97 | 35,000 | 485 |
| 2010-08-09 | 97 | 98 | 96 | 98 | 53,000 | 490 |
| 2010-08-06 | 97 | 97 | 97 | 97 | 27,000 | 485 |
| 2010-08-05 | 96 | 97 | 96 | 97 | 49,000 | 485 |
| 2010-08-04 | 97 | 97 | 96 | 96 | 39,000 | 480 |
| 2010-08-03 | 97 | 98 | 97 | 98 | 25,000 | 490 |
| 2010-08-02 | 97 | 98 | 97 | 97 | 14,000 | 485 |
| 2010-07-30 | 97 | 97 | 96 | 97 | 58,000 | 485 |
| 2010-07-29 | 99 | 99 | 97 | 97 | 93,000 | 485 |
| 2010-07-28 | 100 | 100 | 99 | 100 | 101,000 | 500 |
| 2010-07-27 | 98 | 98 | 97 | 98 | 48,000 | 490 |
| 2010-07-26 | 98 | 98 | 97 | 97 | 32,000 | 485 |
| 2010-07-23 | 99 | 99 | 96 | 97 | 120,000 | 485 |
| 2010-07-22 | 98 | 99 | 98 | 99 | 30,000 | 495 |
| 2010-07-21 | 100 | 100 | 98 | 99 | 59,000 | 495 |
| 2010-07-20 | 100 | 103 | 97 | 101 | 517,000 | 505 |
| 2010-07-16 | 97 | 98 | 96 | 98 | 39,000 | 490 |
| 2010-07-15 | 96 | 98 | 96 | 97 | 65,000 | 485 |
| 2010-07-14 | 97 | 98 | 97 | 98 | 80,000 | 490 |
| 2010-07-13 | 100 | 100 | 96 | 96 | 72,000 | 480 |
| 2010-07-12 | 98 | 99 | 98 | 98 | 31,000 | 490 |
| 2010-07-09 | 98 | 98 | 97 | 98 | 30,000 | 490 |
| 2010-07-08 | 97 | 100 | 97 | 97 | 139,000 | 485 |
| 2010-07-07 | 100 | 101 | 95 | 96 | 137,000 | 480 |
| 2010-07-06 | 102 | 102 | 99 | 100 | 50,000 | 500 |
| 2010-07-05 | 96 | 101 | 96 | 101 | 59,000 | 505 |
| 2010-07-02 | 100 | 101 | 97 | 97 | 50,000 | 485 |
| 2010-07-01 | 102 | 102 | 96 | 99 | 266,000 | 495 |
| 2010-06-30 | 97 | 97 | 95 | 96 | 128,000 | 480 |
| 2010-06-29 | 102 | 102 | 99 | 100 | 53,000 | 500 |
| 2010-06-28 | 107 | 107 | 102 | 102 | 95,000 | 510 |
| 2010-06-25 | 105 | 106 | 103 | 105 | 80,000 | 525 |
| 2010-06-24 | 105 | 106 | 105 | 105 | 40,000 | 525 |
| 2010-06-23 | 105 | 112 | 105 | 105 | 713,000 | 525 |
| 2010-06-22 | 104 | 104 | 102 | 104 | 133,000 | 520 |
| 2010-06-21 | 102 | 103 | 100 | 103 | 136,000 | 515 |
| 2010-06-18 | 100 | 101 | 100 | 100 | 99,000 | 500 |
| 2010-06-17 | 100 | 100 | 98 | 100 | 43,000 | 500 |
| 2010-06-16 | 99 | 100 | 98 | 100 | 82,000 | 500 |
| 2010-06-15 | 101 | 101 | 97 | 98 | 117,000 | 490 |
| 2010-06-14 | 98 | 101 | 98 | 99 | 69,000 | 495 |
| 2010-06-11 | 97 | 99 | 96 | 97 | 180,000 | 485 |
| 2010-06-10 | 94 | 96 | 94 | 96 | 38,000 | 480 |
| 2010-06-09 | 95 | 96 | 94 | 95 | 111,000 | 475 |
| 2010-06-08 | 96 | 97 | 94 | 94 | 340,000 | 470 |
| 2010-06-07 | 98 | 99 | 96 | 98 | 134,000 | 490 |
| 2010-06-04 | 101 | 102 | 100 | 101 | 72,000 | 505 |
| 2010-06-03 | 101 | 102 | 101 | 101 | 80,000 | 505 |
| 2010-06-02 | 100 | 101 | 100 | 101 | 82,000 | 505 |
| 2010-06-01 | 101 | 102 | 101 | 101 | 101,000 | 505 |
| 2010-05-31 | 100 | 102 | 99 | 101 | 113,000 | 505 |
| 2010-05-28 | 107 | 107 | 101 | 102 | 138,000 | 510 |
| 2010-05-27 | 102 | 105 | 102 | 104 | 64,000 | 520 |
| 2010-05-26 | 102 | 103 | 101 | 103 | 73,000 | 515 |
| 2010-05-25 | 102 | 104 | 101 | 104 | 81,000 | 520 |
| 2010-05-24 | 106 | 107 | 103 | 104 | 82,000 | 520 |
| 2010-05-21 | 104 | 107 | 102 | 106 | 75,000 | 530 |
| 2010-05-20 | 112 | 112 | 108 | 109 | 121,000 | 545 |
| 2010-05-19 | 111 | 112 | 110 | 112 | 97,000 | 560 |
| 2010-05-18 | 111 | 112 | 111 | 112 | 41,000 | 560 |
| 2010-05-17 | 112 | 114 | 111 | 112 | 100,000 | 560 |
| 2010-05-14 | 112 | 114 | 111 | 112 | 106,000 | 560 |
| 2010-05-13 | 112 | 113 | 112 | 112 | 20,000 | 560 |
| 2010-05-12 | 112 | 112 | 110 | 112 | 53,000 | 560 |
| 2010-05-11 | 113 | 113 | 112 | 112 | 61,000 | 560 |
| 2010-05-10 | 110 | 113 | 110 | 112 | 81,000 | 560 |
| 2010-05-07 | 112 | 112 | 110 | 110 | 148,000 | 550 |
| 2010-05-06 | 114 | 114 | 113 | 113 | 72,000 | 565 |
| 2010-04-30 | 118 | 118 | 116 | 116 | 201,000 | 580 |
| 2010-04-28 | 117 | 117 | 114 | 114 | 114,000 | 570 |
| 2010-04-27 | 118 | 118 | 117 | 118 | 88,000 | 590 |
| 2010-04-26 | 115 | 118 | 115 | 118 | 148,000 | 590 |
| 2010-04-23 | 114 | 115 | 114 | 114 | 70,000 | 570 |
| 2010-04-22 | 116 | 116 | 114 | 114 | 50,000 | 570 |
| 2010-04-21 | 117 | 117 | 115 | 116 | 64,000 | 580 |
| 2010-04-20 | 114 | 116 | 113 | 115 | 167,000 | 575 |
| 2010-04-19 | 115 | 115 | 112 | 113 | 210,000 | 565 |
| 2010-04-16 | 120 | 120 | 116 | 116 | 145,000 | 580 |
| 2010-04-15 | 118 | 121 | 117 | 120 | 372,000 | 600 |
| 2010-04-14 | 118 | 119 | 117 | 118 | 184,000 | 590 |
| 2010-04-13 | 115 | 118 | 114 | 118 | 158,000 | 590 |
| 2010-04-12 | 115 | 116 | 114 | 114 | 75,000 | 570 |
| 2010-04-09 | 115 | 115 | 113 | 114 | 128,000 | 570 |
| 2010-04-08 | 113 | 116 | 113 | 115 | 112,000 | 575 |
| 2010-04-07 | 117 | 117 | 114 | 114 | 132,000 | 570 |
| 2010-04-06 | 117 | 118 | 116 | 117 | 65,000 | 585 |
| 2010-04-05 | 117 | 118 | 117 | 118 | 74,000 | 590 |
| 2010-04-02 | 118 | 118 | 116 | 117 | 73,000 | 585 |
| 2010-04-01 | 117 | 118 | 117 | 117 | 66,000 | 585 |
| 2010-03-31 | 119 | 119 | 116 | 118 | 106,000 | 590 |
| 2010-03-30 | 116 | 119 | 116 | 119 | 108,000 | 595 |
| 2010-03-29 | 115 | 118 | 114 | 117 | 69,000 | 585 |
| 2010-03-26 | 118 | 119 | 116 | 119 | 230,000 | 595 |
| 2010-03-25 | 116 | 118 | 114 | 118 | 168,000 | 590 |
| 2010-03-24 | 114 | 115 | 114 | 115 | 157,000 | 575 |
| 2010-03-23 | 113 | 114 | 112 | 114 | 159,000 | 570 |
| 2010-03-19 | 112 | 112 | 111 | 112 | 136,000 | 560 |
| 2010-03-18 | 111 | 113 | 111 | 111 | 151,000 | 555 |
| 2010-03-17 | 113 | 114 | 110 | 112 | 205,000 | 560 |
| 2010-03-16 | 110 | 114 | 110 | 113 | 236,000 | 565 |
| 2010-03-15 | 111 | 112 | 108 | 109 | 241,000 | 545 |
| 2010-03-12 | 114 | 114 | 110 | 110 | 329,000 | 550 |
| 2010-03-11 | 110 | 115 | 110 | 115 | 219,000 | 575 |
| 2010-03-10 | 108 | 111 | 107 | 109 | 328,000 | 545 |
| 2010-03-09 | 106 | 107 | 106 | 106 | 138,000 | 530 |
| 2010-03-08 | 104 | 107 | 104 | 106 | 175,000 | 530 |
| 2010-03-05 | 104 | 105 | 103 | 103 | 68,000 | 515 |
| 2010-03-04 | 104 | 105 | 103 | 103 | 119,000 | 515 |
| 2010-03-03 | 104 | 105 | 103 | 104 | 97,000 | 520 |
| 2010-03-02 | 103 | 104 | 103 | 104 | 75,000 | 520 |
| 2010-03-01 | 104 | 104 | 103 | 104 | 68,000 | 520 |
| 2010-02-26 | 104 | 106 | 103 | 104 | 266,000 | 520 |
| 2010-02-25 | 105 | 105 | 102 | 104 | 75,000 | 520 |
| 2010-02-24 | 103 | 105 | 103 | 104 | 97,000 | 520 |
| 2010-02-23 | 104 | 104 | 102 | 102 | 47,000 | 510 |
| 2010-02-22 | 106 | 106 | 102 | 103 | 222,000 | 515 |
| 2010-02-19 | 105 | 105 | 103 | 103 | 107,000 | 515 |
| 2010-02-18 | 103 | 105 | 103 | 105 | 194,000 | 525 |
| 2010-02-17 | 101 | 103 | 101 | 103 | 65,000 | 515 |
| 2010-02-16 | 101 | 103 | 100 | 101 | 78,000 | 505 |
| 2010-02-15 | 103 | 103 | 101 | 101 | 86,000 | 505 |
| 2010-02-12 | 102 | 104 | 102 | 104 | 76,000 | 520 |
| 2010-02-10 | 104 | 104 | 103 | 103 | 85,000 | 515 |
| 2010-02-09 | 103 | 105 | 102 | 103 | 340,000 | 515 |
| 2010-02-08 | 102 | 102 | 101 | 101 | 44,000 | 505 |
| 2010-02-05 | 100 | 103 | 99 | 101 | 78,000 | 505 |
| 2010-02-04 | 102 | 102 | 101 | 102 | 71,000 | 510 |
| 2010-02-03 | 103 | 105 | 102 | 102 | 57,000 | 510 |
| 2010-02-02 | 101 | 103 | 101 | 102 | 48,000 | 510 |
| 2010-02-01 | 101 | 102 | 101 | 102 | 61,000 | 510 |
| 2010-01-29 | 103 | 104 | 101 | 101 | 67,000 | 505 |
| 2010-01-28 | 105 | 105 | 103 | 104 | 57,000 | 520 |
| 2010-01-27 | 102 | 105 | 102 | 104 | 80,000 | 520 |
| 2010-01-26 | 105 | 106 | 102 | 102 | 72,000 | 510 |
| 2010-01-25 | 103 | 106 | 102 | 104 | 138,000 | 520 |
| 2010-01-22 | 107 | 108 | 105 | 105 | 79,000 | 525 |
| 2010-01-21 | 107 | 108 | 107 | 108 | 67,000 | 540 |
| 2010-01-20 | 109 | 109 | 107 | 108 | 98,000 | 540 |
| 2010-01-19 | 107 | 109 | 107 | 108 | 102,000 | 540 |
| 2010-01-18 | 109 | 109 | 107 | 107 | 62,000 | 535 |
| 2010-01-15 | 108 | 109 | 108 | 109 | 59,000 | 545 |
| 2010-01-14 | 108 | 109 | 107 | 109 | 94,000 | 545 |
| 2010-01-13 | 109 | 110 | 108 | 109 | 84,000 | 545 |
| 2010-01-12 | 107 | 109 | 107 | 109 | 107,000 | 545 |
| 2010-01-08 | 107 | 107 | 106 | 107 | 73,000 | 535 |
| 2010-01-07 | 108 | 108 | 106 | 107 | 48,000 | 535 |
| 2010-01-06 | 108 | 108 | 106 | 108 | 70,000 | 540 |
| 2010-01-05 | 110 | 110 | 107 | 107 | 84,000 | 535 |
| 2010-01-04 | 108 | 110 | 108 | 108 | 43,000 | 540 |
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
