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
2010-12-309999979839,000490
2010-12-299999989959,000495
2010-12-289999989975,000495
2010-12-279899989874,000490
2010-12-249999989866,000490
2010-12-22100101999949,000495
2010-12-219910099100110,000500
2010-12-201021029999199,000495
2010-12-17103103102103131,000515
2010-12-1610210410210379,000515
2010-12-15101103100102185,000510
2010-12-149910199100270,000500
2010-12-139799979986,000495
2010-12-1099999797247,000485
2010-12-0998999798117,000490
2010-12-089798969894,000490
2010-12-0797999697190,000485
2010-12-069898979861,000490
2010-12-0398999596277,000480
2010-12-0295969495119,000475
2010-12-0192949294106,000470
2010-11-3095969292195,000460
2010-11-2992969295167,000475
2010-11-2694959393128,000465
2010-11-259193909386,000465
2010-11-249092909035,000450
2010-11-2291918990191,000450
2010-11-1989908989105,000445
2010-11-1886888688116,000440
2010-11-1786878587100,000435
2010-11-1688888686129,000430
2010-11-1588898787114,000435
2010-11-128890888896,000440
2010-11-118990888976,000445
2010-11-108990888966,000445
2010-11-098889878937,000445
2010-11-088788868868,000440
2010-11-0584878485145,000425
2010-11-048083808371,000415
2010-11-028081808028,000400
2010-11-018181808035,000400
2010-10-2981817780232,000400
2010-10-2883838182279,000410
2010-10-2782838182130,000410
2010-10-2680837982294,000410
2010-10-2583848080200,000400
2010-10-228485838486,000420
2010-10-218585848454,000420
2010-10-2086868585147,000425
2010-10-198587858685,000430
2010-10-188687858687,000430
2010-10-1590908686170,000430
2010-10-1489908989145,000445
2010-10-139292899094,000450
2010-10-129595929260,000460
2010-10-089595949544,000475
2010-10-079696949546,000475
2010-10-069496949622,000480
2010-10-059496939659,000480
2010-10-049595949435,000470
2010-10-019595949584,000475
2010-09-309797969624,000480
2010-09-299797969745,000485
2010-09-289797969759,000485
2010-09-279596949667,000480
2010-09-249595949470,000470
2010-09-229596959516,000475
2010-09-219797959582,000475
2010-09-179597959675,000480
2010-09-169596959640,000480
2010-09-159596949669,000480
2010-09-1496979496153,000480
2010-09-139596949477,000470
2010-09-1095969596175,000480
2010-09-099495949551,000475
2010-09-089595949524,000475
2010-09-079696959628,000480
2010-09-069696959620,000480
2010-09-039596959623,000480
2010-09-029696949533,000475
2010-09-019596949572,000475
2010-08-319798959864,000490
2010-08-309698969751,000485
2010-08-2798989697119,000485
2010-08-269597959733,000485
2010-08-259495939549,000475
2010-08-249496949637,000480
2010-08-239696959523,000475
2010-08-209898969686,000480
2010-08-199799979983,000495
2010-08-189697959729,000485
2010-08-179696949654,000480
2010-08-169797969634,000480
2010-08-139797969635,000480
2010-08-1295989498125,000490
2010-08-119697969650,000480
2010-08-109898979735,000485
2010-08-099798969853,000490
2010-08-069797979727,000485
2010-08-059697969749,000485
2010-08-049797969639,000480
2010-08-039798979825,000490
2010-08-029798979714,000485
2010-07-309797969758,000485
2010-07-299999979793,000485
2010-07-2810010099100101,000500
2010-07-279898979848,000490
2010-07-269898979732,000485
2010-07-2399999697120,000485
2010-07-229899989930,000495
2010-07-21100100989959,000495
2010-07-2010010397101517,000505
2010-07-169798969839,000490
2010-07-159698969765,000485
2010-07-149798979880,000490
2010-07-13100100969672,000480
2010-07-129899989831,000490
2010-07-099898979830,000490
2010-07-08971009797139,000485
2010-07-071001019596137,000480
2010-07-061021029910050,000500
2010-07-05961019610159,000505
2010-07-02100101979750,000485
2010-07-011021029699266,000495
2010-06-3097979596128,000480
2010-06-291021029910053,000500
2010-06-2810710710210295,000510
2010-06-2510510610310580,000525
2010-06-2410510610510540,000525
2010-06-23105112105105713,000525
2010-06-22104104102104133,000520
2010-06-21102103100103136,000515
2010-06-1810010110010099,000500
2010-06-171001009810043,000500
2010-06-16991009810082,000500
2010-06-151011019798117,000490
2010-06-1498101989969,000495
2010-06-1197999697180,000485
2010-06-109496949638,000480
2010-06-0995969495111,000475
2010-06-0896979494340,000470
2010-06-0798999698134,000490
2010-06-0410110210010172,000505
2010-06-0310110210110180,000505
2010-06-0210010110010182,000505
2010-06-01101102101101101,000505
2010-05-3110010299101113,000505
2010-05-28107107101102138,000510
2010-05-2710210510210464,000520
2010-05-2610210310110373,000515
2010-05-2510210410110481,000520
2010-05-2410610710310482,000520
2010-05-2110410710210675,000530
2010-05-20112112108109121,000545
2010-05-1911111211011297,000560
2010-05-1811111211111241,000560
2010-05-17112114111112100,000560
2010-05-14112114111112106,000560
2010-05-1311211311211220,000560
2010-05-1211211211011253,000560
2010-05-1111311311211261,000560
2010-05-1011011311011281,000560
2010-05-07112112110110148,000550
2010-05-0611411411311372,000565
2010-04-30118118116116201,000580
2010-04-28117117114114114,000570
2010-04-2711811811711888,000590
2010-04-26115118115118148,000590
2010-04-2311411511411470,000570
2010-04-2211611611411450,000570
2010-04-2111711711511664,000580
2010-04-20114116113115167,000575
2010-04-19115115112113210,000565
2010-04-16120120116116145,000580
2010-04-15118121117120372,000600
2010-04-14118119117118184,000590
2010-04-13115118114118158,000590
2010-04-1211511611411475,000570
2010-04-09115115113114128,000570
2010-04-08113116113115112,000575
2010-04-07117117114114132,000570
2010-04-0611711811611765,000585
2010-04-0511711811711874,000590
2010-04-0211811811611773,000585
2010-04-0111711811711766,000585
2010-03-31119119116118106,000590
2010-03-30116119116119108,000595
2010-03-2911511811411769,000585
2010-03-26118119116119230,000595
2010-03-25116118114118168,000590
2010-03-24114115114115157,000575
2010-03-23113114112114159,000570
2010-03-19112112111112136,000560
2010-03-18111113111111151,000555
2010-03-17113114110112205,000560
2010-03-16110114110113236,000565
2010-03-15111112108109241,000545
2010-03-12114114110110329,000550
2010-03-11110115110115219,000575
2010-03-10108111107109328,000545
2010-03-09106107106106138,000530
2010-03-08104107104106175,000530
2010-03-0510410510310368,000515
2010-03-04104105103103119,000515
2010-03-0310410510310497,000520
2010-03-0210310410310475,000520
2010-03-0110410410310468,000520
2010-02-26104106103104266,000520
2010-02-2510510510210475,000520
2010-02-2410310510310497,000520
2010-02-2310410410210247,000510
2010-02-22106106102103222,000515
2010-02-19105105103103107,000515
2010-02-18103105103105194,000525
2010-02-1710110310110365,000515
2010-02-1610110310010178,000505
2010-02-1510310310110186,000505
2010-02-1210210410210476,000520
2010-02-1010410410310385,000515
2010-02-09103105102103340,000515
2010-02-0810210210110144,000505
2010-02-051001039910178,000505
2010-02-0410210210110271,000510
2010-02-0310310510210257,000510
2010-02-0210110310110248,000510
2010-02-0110110210110261,000510
2010-01-2910310410110167,000505
2010-01-2810510510310457,000520
2010-01-2710210510210480,000520
2010-01-2610510610210272,000510
2010-01-25103106102104138,000520
2010-01-2210710810510579,000525
2010-01-2110710810710867,000540
2010-01-2010910910710898,000540
2010-01-19107109107108102,000540
2010-01-1810910910710762,000535
2010-01-1510810910810959,000545
2010-01-1410810910710994,000545
2010-01-1310911010810984,000545
2010-01-12107109107109107,000545
2010-01-0810710710610773,000535
2010-01-0710810810610748,000535
2010-01-0610810810610870,000540
2010-01-0511011010710784,000535
2010-01-0410811010810843,000540

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