7990 グローブライド(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	90	90	88	89	51,000	445
2011-12-29	88	89	87	89	28,000	445
2011-12-28	89	89	88	89	94,000	445
2011-12-27	87	89	87	89	98,000	445
2011-12-26	88	88	88	88	47,000	440
2011-12-22	88	89	87	88	70,000	440
2011-12-21	90	90	88	88	122,000	440
2011-12-20	90	90	88	89	105,000	445
2011-12-19	89	90	86	90	228,000	450
2011-12-16	92	92	88	88	315,000	440
2011-12-15	91	92	87	87	373,000	435
2011-12-14	92	97	91	93	676,000	465
2011-12-13	91	93	90	92	198,000	460
2011-12-12	92	92	90	90	164,000	450
2011-12-09	90	91	89	90	503,000	450
2011-12-08	89	95	87	92	521,000	460
2011-12-07	88	90	88	88	169,000	440
2011-12-06	92	92	88	89	489,000	445
2011-12-05	87	94	85	91	1,438,000	455
2011-12-02	83	88	82	88	1,101,000	440
2011-12-01	82	83	80	83	648,000	415
2011-11-30	83	83	79	79	854,000	395
2011-11-29	85	86	83	84	127,000	420
2011-11-28	85	86	83	85	110,000	425
2011-11-25	84	84	82	82	122,000	410
2011-11-24	84	85	84	84	89,000	420
2011-11-22	86	87	85	86	140,000	430
2011-11-21	88	91	87	88	329,000	440
2011-11-18	86	87	85	87	143,000	435
2011-11-17	85	87	84	87	299,000	435
2011-11-16	86	86	85	86	31,000	430
2011-11-15	86	87	86	86	22,000	430
2011-11-14	86	87	85	87	35,000	435
2011-11-11	85	86	85	86	26,000	430
2011-11-10	85	86	84	86	77,000	430
2011-11-09	84	86	83	86	122,000	430
2011-11-08	83	88	82	82	303,000	410
2011-11-07	82	83	81	83	27,000	415
2011-11-04	81	83	81	83	73,000	415
2011-11-02	80	82	80	80	112,000	400
2011-11-01	82	83	80	80	75,000	400
2011-10-31	83	84	82	82	40,000	410
2011-10-28	84	84	82	84	191,000	420
2011-10-27	80	81	78	81	119,000	405
2011-10-26	80	80	78	78	81,000	390
2011-10-25	81	82	80	80	57,000	400
2011-10-24	81	81	80	81	79,000	405
2011-10-21	82	82	80	82	119,000	410
2011-10-20	83	83	81	82	85,000	410
2011-10-19	84	84	82	83	111,000	415
2011-10-18	82	83	81	82	39,000	410
2011-10-17	81	82	81	82	56,000	410
2011-10-14	83	83	79	80	196,000	400
2011-10-13	86	87	84	84	55,000	420
2011-10-12	85	87	85	85	93,000	425
2011-10-11	86	86	82	86	112,000	430
2011-10-07	84	85	83	84	54,000	420
2011-10-06	83	84	83	83	47,000	415
2011-10-05	83	83	81	83	83,000	415
2011-10-04	88	88	83	84	268,000	420
2011-10-03	88	89	88	89	51,000	445
2011-09-30	90	90	88	90	64,000	450
2011-09-29	89	90	88	89	111,000	445
2011-09-28	88	89	87	89	158,000	445
2011-09-27	83	89	83	89	73,000	445
2011-09-26	83	84	81	81	101,000	405
2011-09-22	88	88	84	84	58,000	420
2011-09-21	89	89	88	88	88,000	440
2011-09-20	88	88	87	87	106,000	435
2011-09-16	87	88	87	88	85,000	440
2011-09-15	85	87	84	87	53,000	435
2011-09-14	84	85	83	85	52,000	425
2011-09-13	82	83	80	83	36,000	415
2011-09-12	83	83	81	82	40,000	410
2011-09-09	84	84	83	83	112,000	415
2011-09-08	85	85	84	85	32,000	425
2011-09-07	82	84	82	84	44,000	420
2011-09-06	84	85	83	84	60,000	420
2011-09-05	86	86	85	85	34,000	425
2011-09-02	89	89	87	88	47,000	440
2011-09-01	89	89	87	89	40,000	445
2011-08-31	85	90	83	90	152,000	450
2011-08-30	84	85	84	85	45,000	425
2011-08-29	83	84	82	84	46,000	420
2011-08-26	82	83	81	83	87,000	415
2011-08-25	81	81	80	81	29,000	405
2011-08-24	81	81	79	79	36,000	395
2011-08-23	79	80	79	80	47,000	400
2011-08-22	81	81	78	78	127,000	390
2011-08-19	79	80	79	80	106,000	400
2011-08-18	82	82	79	79	176,000	395
2011-08-17	81	82	81	82	43,000	410
2011-08-16	82	82	81	81	36,000	405
2011-08-15	81	82	80	81	53,000	405
2011-08-12	80	81	79	81	38,000	405
2011-08-11	79	80	78	79	53,000	395
2011-08-10	82	82	80	80	59,000	400
2011-08-09	77	80	75	80	163,000	400
2011-08-08	79	79	78	78	73,000	390
2011-08-05	81	81	79	80	76,000	400
2011-08-04	82	82	81	81	48,000	405
2011-08-03	83	83	81	81	68,000	405
2011-08-02	85	85	83	83	43,000	415
2011-08-01	83	85	83	84	81,000	420
2011-07-29	86	86	84	84	131,000	420
2011-07-28	88	89	85	86	160,000	430
2011-07-27	89	90	89	89	61,000	445
2011-07-26	90	91	90	90	44,000	450
2011-07-25	91	91	89	89	108,000	445
2011-07-22	91	92	91	92	41,000	460
2011-07-21	93	93	91	91	42,000	455
2011-07-20	95	95	93	93	96,000	465
2011-07-19	90	93	90	93	84,000	465
2011-07-15	89	90	88	90	35,000	450
2011-07-14	90	91	89	89	63,000	445
2011-07-13	90	92	90	92	39,000	460
2011-07-12	93	93	90	91	96,000	455
2011-07-11	93	94	93	94	42,000	470
2011-07-08	94	95	93	93	104,000	465
2011-07-07	91	94	90	94	88,000	470
2011-07-06	90	91	90	91	49,000	455
2011-07-05	91	91	90	91	28,000	455
2011-07-04	91	92	90	90	58,000	450
2011-07-01	91	91	89	91	92,000	455
2011-06-30	90	90	89	90	85,000	450
2011-06-29	91	91	89	90	50,000	450
2011-06-28	91	91	90	90	120,000	450
2011-06-27	89	91	88	90	105,000	450
2011-06-24	88	89	87	89	35,000	445
2011-06-23	91	91	87	88	135,000	440
2011-06-22	88	90	87	90	159,000	450
2011-06-21	85	86	84	86	59,000	430
2011-06-20	86	86	82	85	170,000	425
2011-06-17	83	85	83	84	60,000	420
2011-06-16	84	84	83	83	40,000	415
2011-06-15	87	87	84	84	53,000	420
2011-06-14	86	87	86	86	21,000	430
2011-06-13	84	89	83	87	118,000	435
2011-06-10	86	86	84	84	140,000	420
2011-06-09	83	87	82	86	164,000	430
2011-06-08	83	83	82	82	81,000	410
2011-06-07	80	81	80	81	48,000	405
2011-06-06	82	83	80	80	86,000	400
2011-06-03	82	84	82	83	88,000	415
2011-06-02	83	83	82	83	54,000	415
2011-06-01	84	84	83	83	64,000	415
2011-05-31	84	84	83	84	36,000	420
2011-05-30	85	85	83	83	48,000	415
2011-05-27	85	86	84	84	85,000	420
2011-05-26	84	85	84	85	53,000	425
2011-05-25	84	84	83	84	41,000	420
2011-05-24	83	85	83	85	28,000	425
2011-05-23	84	84	83	83	38,000	415
2011-05-20	87	87	85	85	203,000	425
2011-05-19	84	84	83	84	98,000	420
2011-05-18	84	85	83	84	79,000	420
2011-05-17	83	84	82	84	108,000	420
2011-05-16	88	88	83	83	156,000	415
2011-05-13	89	90	87	89	158,000	445
2011-05-12	89	89	87	88	134,000	440
2011-05-11	90	90	89	89	61,000	445
2011-05-10	90	91	89	89	71,000	445
2011-05-09	91	92	90	90	72,000	450
2011-05-06	90	90	89	90	54,000	450
2011-05-02	89	91	89	90	100,000	450
2011-04-28	90	91	89	89	401,000	445
2011-04-27	96	96	92	92	254,000	460
2011-04-26	97	97	95	96	53,000	480
2011-04-25	96	96	95	96	110,000	480
2011-04-22	95	96	94	95	250,000	475
2011-04-21	99	99	96	96	250,000	480
2011-04-20	101	102	99	99	240,000	495
2011-04-19	99	103	97	100	866,000	500
2011-04-18	103	103	100	100	848,000	500
2011-04-15	106	109	101	104	5,399,000	520
2011-04-14	88	112	87	104	10,495,000	520
2011-04-13	85	86	85	86	35,000	430
2011-04-12	86	87	85	85	80,000	425
2011-04-11	86	87	86	87	67,000	435
2011-04-08	85	88	85	87	80,000	435
2011-04-07	88	88	85	86	80,000	430
2011-04-06	91	92	87	88	102,000	440
2011-04-05	92	92	89	90	107,000	450
2011-04-04	94	94	93	94	48,000	470
2011-04-01	94	95	93	93	33,000	465
2011-03-31	96	97	94	95	93,000	475
2011-03-30	94	95	93	95	92,000	475
2011-03-29	96	96	91	94	140,000	470
2011-03-28	96	97	94	97	158,000	485
2011-03-25	95	95	92	94	88,000	470
2011-03-24	93	94	91	91	133,000	455
2011-03-23	93	95	92	94	58,000	470
2011-03-22	95	98	91	93	164,000	465
2011-03-18	85	90	85	90	138,000	450
2011-03-17	78	84	77	84	125,000	420
2011-03-16	75	85	74	79	350,000	395
2011-03-15	81	85	65	77	492,000	385
2011-03-14	77	93	77	86	268,000	430
2011-03-11	102	102	101	101	278,000	505
2011-03-10	103	103	102	102	51,000	510
2011-03-09	104	104	103	103	47,000	515
2011-03-08	102	104	102	103	62,000	515
2011-03-07	104	104	102	102	87,000	510
2011-03-04	106	106	103	103	118,000	515
2011-03-03	103	106	103	104	94,000	520
2011-03-02	103	105	103	103	65,000	515
2011-03-01	104	105	104	104	118,000	520
2011-02-28	103	104	103	103	108,000	515
2011-02-25	100	102	100	102	100,000	510
2011-02-24	104	104	100	100	254,000	500
2011-02-23	104	105	104	104	87,000	520
2011-02-22	106	106	105	105	71,000	525
2011-02-21	107	107	106	107	101,000	535
2011-02-18	107	107	105	106	102,000	530
2011-02-17	106	106	105	106	64,000	530
2011-02-16	105	106	105	105	99,000	525
2011-02-15	106	106	104	104	117,000	520
2011-02-14	105	106	104	106	240,000	530
2011-02-10	104	104	103	104	81,000	520
2011-02-09	104	105	104	105	113,000	525
2011-02-08	105	107	104	104	516,000	520
2011-02-07	110	113	109	110	332,000	550
2011-02-04	108	109	107	107	95,000	535
2011-02-03	104	107	103	106	122,000	530
2011-02-02	105	106	103	103	166,000	515
2011-02-01	103	105	103	103	125,000	515
2011-01-31	102	103	101	102	49,000	510
2011-01-28	105	105	101	102	209,000	510
2011-01-27	104	106	103	106	200,000	530
2011-01-26	107	107	106	106	54,000	530
2011-01-25	107	108	107	108	80,000	540
2011-01-24	107	107	105	107	67,000	535
2011-01-21	108	108	106	106	135,000	530
2011-01-20	111	111	108	109	173,000	545
2011-01-19	109	111	109	110	373,000	550
2011-01-18	106	108	106	108	143,000	540
2011-01-17	104	106	104	105	106,000	525
2011-01-14	104	105	103	104	62,000	520
2011-01-13	105	106	103	103	203,000	515
2011-01-12	104	104	103	103	143,000	515
2011-01-11	101	103	100	103	142,000	515
2011-01-07	100	101	100	100	101,000	500
2011-01-06	101	102	100	101	94,000	505
2011-01-05	100	101	99	101	76,000	505
2011-01-04	99	100	98	99	67,000	495

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