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
