7990 グローブライド(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	102	102	99	100	439,000	500
2012-12-27	98	103	98	101	1,039,000	505
2012-12-26	96	98	96	98	258,000	490
2012-12-25	96	97	95	95	258,000	475
2012-12-21	96	97	95	95	234,000	475
2012-12-20	97	97	95	95	576,000	475
2012-12-19	97	98	95	98	902,000	490
2012-12-18	96	98	96	96	300,000	480
2012-12-17	98	98	95	95	409,000	475
2012-12-14	98	98	97	97	141,000	485
2012-12-13	97	98	96	98	218,000	490
2012-12-12	99	99	96	96	463,000	480
2012-12-11	100	100	98	99	91,000	495
2012-12-10	98	101	98	100	349,000	500
2012-12-07	98	98	98	98	177,000	490
2012-12-06	99	99	98	99	167,000	495
2012-12-05	99	99	98	99	136,000	495
2012-12-04	99	99	98	98	114,000	490
2012-12-03	100	100	97	99	190,000	495
2012-11-30	100	100	98	98	133,000	490
2012-11-29	99	100	97	99	403,000	495
2012-11-28	100	101	98	98	522,000	490
2012-11-27	98	101	98	100	337,000	500
2012-11-26	100	101	98	99	372,000	495
2012-11-22	98	101	97	100	683,000	500
2012-11-21	98	98	96	97	89,000	485
2012-11-20	96	98	96	96	465,000	480
2012-11-19	96	97	96	96	261,000	480
2012-11-16	94	97	93	97	381,000	485
2012-11-15	93	95	93	94	250,000	470
2012-11-14	92	94	91	94	281,000	470
2012-11-13	97	97	92	94	717,000	470
2012-11-12	95	98	95	96	862,000	480
2012-11-09	95	96	94	95	887,000	475
2012-11-08	97	98	95	96	672,000	480
2012-11-07	102	109	95	98	4,930,000	490
2012-11-06	103	105	101	101	785,000	505
2012-11-05	106	107	102	103	1,295,000	515
2012-11-02	107	107	101	104	3,124,000	520
2012-11-01	106	109	105	107	2,797,000	535
2012-10-31	110	117	106	109	12,404,000	545
2012-10-30	100	120	98	114	20,923,000	570
2012-10-29	90	91	90	90	62,000	450
2012-10-26	91	91	90	91	82,000	455
2012-10-25	91	91	90	91	71,000	455
2012-10-24	89	91	89	90	22,000	450
2012-10-23	92	92	90	91	45,000	455
2012-10-22	91	93	91	93	94,000	465
2012-10-19	89	91	89	91	85,000	455
2012-10-18	89	89	88	89	60,000	445
2012-10-17	87	88	86	88	52,000	440
2012-10-16	85	87	85	87	68,000	435
2012-10-15	85	86	85	86	66,000	430
2012-10-12	86	87	86	86	23,000	430
2012-10-11	88	88	85	85	119,000	425
2012-10-10	88	88	87	88	73,000	440
2012-10-09	89	89	88	88	44,000	440
2012-10-05	89	90	88	90	29,000	450
2012-10-04	88	89	88	88	30,000	440
2012-10-03	88	89	88	88	57,000	440
2012-10-02	89	89	88	88	42,000	440
2012-10-01	91	91	88	88	75,000	440
2012-09-28	94	94	91	91	80,000	455
2012-09-27	90	92	90	92	45,000	460
2012-09-26	91	92	90	91	52,000	455
2012-09-25	90	91	90	91	76,000	455
2012-09-24	92	92	90	91	28,000	455
2012-09-21	92	92	91	92	37,000	460
2012-09-20	94	94	92	92	110,000	460
2012-09-19	92	95	92	95	71,000	475
2012-09-18	91	93	90	92	59,000	460
2012-09-14	90	91	89	90	149,000	450
2012-09-13	89	89	88	88	45,000	440
2012-09-12	89	89	88	89	27,000	445
2012-09-11	88	89	88	89	23,000	445
2012-09-10	89	90	88	90	47,000	450
2012-09-07	90	90	88	89	125,000	445
2012-09-06	91	91	89	89	48,000	445
2012-09-05	91	91	89	89	57,000	445
2012-09-04	92	92	91	91	69,000	455
2012-09-03	92	93	92	92	41,000	460
2012-08-31	93	93	91	92	13,000	460
2012-08-30	91	93	91	93	33,000	465
2012-08-29	92	93	92	93	41,000	465
2012-08-28	95	95	92	93	78,000	465
2012-08-27	92	94	91	93	78,000	465
2012-08-24	92	94	91	92	94,000	460
2012-08-23	94	94	93	94	48,000	470
2012-08-22	96	96	93	95	96,000	475
2012-08-21	96	97	95	96	25,000	480
2012-08-20	98	98	95	96	120,000	480
2012-08-17	97	97	95	97	90,000	485
2012-08-16	95	97	95	97	110,000	485
2012-08-15	95	95	94	95	47,000	475
2012-08-14	93	95	92	95	78,000	475
2012-08-13	91	93	91	93	22,000	465
2012-08-10	91	92	90	91	29,000	455
2012-08-09	92	92	90	91	48,000	455
2012-08-08	91	93	90	92	102,000	460
2012-08-07	90	90	89	89	45,000	445
2012-08-06	89	91	89	91	51,000	455
2012-08-03	89	90	89	90	82,000	450
2012-08-02	90	90	89	89	83,000	445
2012-08-01	90	91	89	90	67,000	450
2012-07-31	91	93	90	92	66,000	460
2012-07-30	91	92	90	92	96,000	460
2012-07-27	91	91	90	90	112,000	450
2012-07-26	87	91	87	91	87,000	455
2012-07-25	89	90	87	87	208,000	435
2012-07-24	92	92	89	89	105,000	445
2012-07-23	94	94	90	90	102,000	450
2012-07-20	97	97	94	94	199,000	470
2012-07-19	93	95	91	94	221,000	470
2012-07-18	93	95	93	93	80,000	465
2012-07-17	94	95	93	93	62,000	465
2012-07-13	92	93	92	92	48,000	460
2012-07-12	93	93	90	90	78,000	450
2012-07-11	95	95	93	93	41,000	465
2012-07-10	97	97	94	95	116,000	475
2012-07-09	96	97	96	97	30,000	485
2012-07-06	98	100	97	97	55,000	485
2012-07-05	98	99	98	99	15,000	495
2012-07-04	99	99	98	99	72,000	495
2012-07-03	99	101	99	100	80,000	500
2012-07-02	104	104	101	101	168,000	505
2012-06-29	98	102	98	102	192,000	510
2012-06-28	99	102	98	100	295,000	500
2012-06-27	97	99	95	99	94,000	495
2012-06-26	94	97	94	96	59,000	480
2012-06-25	98	98	96	96	73,000	480
2012-06-22	96	97	95	95	121,000	475
2012-06-21	93	96	93	94	101,000	470
2012-06-20	91	95	91	93	206,000	465
2012-06-19	90	91	89	89	96,000	445
2012-06-18	90	91	89	91	188,000	455
2012-06-15	90	91	89	89	32,000	445
2012-06-14	91	91	90	90	24,000	450
2012-06-13	92	92	91	92	26,000	460
2012-06-12	89	92	89	92	54,000	460
2012-06-11	91	91	90	90	48,000	450
2012-06-08	93	93	90	91	129,000	455
2012-06-07	93	93	91	93	65,000	465
2012-06-06	90	92	90	92	45,000	460
2012-06-05	91	91	90	91	40,000	455
2012-06-04	89	92	88	92	176,000	460
2012-06-01	90	91	89	90	68,000	450
2012-05-31	89	90	87	90	168,000	450
2012-05-30	91	91	89	89	48,000	445
2012-05-29	89	91	89	90	54,000	450
2012-05-28	91	91	89	89	90,000	445
2012-05-25	89	90	87	89	132,000	445
2012-05-24	89	90	86	90	178,000	450
2012-05-23	90	90	89	89	96,000	445
2012-05-22	89	91	88	90	102,000	450
2012-05-21	88	88	87	88	92,000	440
2012-05-18	86	86	84	86	205,000	430
2012-05-17	85	87	85	87	102,000	435
2012-05-16	85	85	82	84	334,000	420
2012-05-15	90	90	80	83	760,000	415
2012-05-14	93	94	91	92	238,000	460
2012-05-11	96	96	93	93	196,000	465
2012-05-10	93	95	93	94	81,000	470
2012-05-09	94	95	93	94	117,000	470
2012-05-08	96	97	95	96	46,000	480
2012-05-07	96	96	94	94	165,000	470
2012-05-02	98	98	96	98	67,000	490
2012-05-01	99	99	97	98	104,000	490
2012-04-27	103	103	96	99	262,000	495
2012-04-26	102	104	101	102	365,000	510
2012-04-25	97	102	97	102	276,000	510
2012-04-24	97	98	96	97	95,000	485
2012-04-23	100	100	99	99	87,000	495
2012-04-20	99	100	98	100	142,000	500
2012-04-19	96	99	96	98	179,000	490
2012-04-18	97	97	95	95	71,000	475
2012-04-17	96	96	95	95	47,000	475
2012-04-16	97	97	96	96	65,000	480
2012-04-13	98	100	97	97	182,000	485
2012-04-12	99	99	98	98	33,000	490
2012-04-11	97	99	96	99	210,000	495
2012-04-10	98	99	98	98	59,000	490
2012-04-09	99	99	98	98	134,000	490
2012-04-06	98	100	98	100	72,000	500
2012-04-05	99	100	98	99	113,000	495
2012-04-04	102	102	100	100	170,000	500
2012-04-03	102	103	101	102	140,000	510
2012-04-02	103	105	102	102	224,000	510
2012-03-30	104	104	103	103	75,000	515
2012-03-29	105	105	103	103	136,000	515
2012-03-28	107	107	104	105	189,000	525
2012-03-27	107	108	106	108	253,000	540
2012-03-26	105	107	105	105	170,000	525
2012-03-23	105	106	105	105	59,000	525
2012-03-22	106	107	105	107	136,000	535
2012-03-21	108	108	106	106	242,000	530
2012-03-19	105	108	105	108	200,000	540
2012-03-16	106	106	105	105	70,000	525
2012-03-15	106	106	104	106	123,000	530
2012-03-14	104	107	104	104	238,000	520
2012-03-13	105	106	104	104	193,000	520
2012-03-12	107	108	105	105	211,000	525
2012-03-09	107	109	106	108	431,000	540
2012-03-08	108	110	107	108	306,000	540
2012-03-07	103	109	103	109	297,000	545
2012-03-06	105	106	104	105	242,000	525
2012-03-05	105	106	104	105	174,000	525
2012-03-02	103	105	103	105	283,000	525
2012-03-01	108	109	102	102	699,000	510
2012-02-29	113	114	106	108	662,000	540
2012-02-28	109	113	106	111	1,491,000	555
2012-02-27	108	111	108	110	850,000	550
2012-02-24	109	109	106	107	571,000	535
2012-02-23	106	108	105	107	630,000	535
2012-02-22	102	110	102	106	3,491,000	530
2012-02-21	101	103	100	102	365,000	510
2012-02-20	100	101	99	100	428,000	500
2012-02-17	102	102	100	101	418,000	505
2012-02-16	103	104	101	102	486,000	510
2012-02-15	101	104	101	103	705,000	515
2012-02-14	101	104	100	102	543,000	510
2012-02-13	101	103	101	102	567,000	510
2012-02-10	102	104	100	101	867,000	505
2012-02-09	104	105	99	101	1,269,000	505
2012-02-08	108	111	100	101	3,893,000	505
2012-02-07	100	103	98	103	1,756,000	515
2012-02-06	98	98	94	98	1,065,000	490
2012-02-03	100	100	95	95	1,265,000	475
2012-02-02	101	102	98	100	3,880,000	500
2012-02-01	97	120	96	106	39,056,000	530
2012-01-31	90	96	90	94	425,000	470
2012-01-30	91	92	89	90	194,000	450
2012-01-27	91	91	90	91	66,000	455
2012-01-26	91	91	90	91	82,000	455
2012-01-25	91	91	89	91	183,000	455
2012-01-24	93	94	90	91	198,000	455
2012-01-23	91	93	91	92	249,000	460
2012-01-20	91	92	90	91	125,000	455
2012-01-19	92	92	90	91	119,000	455
2012-01-18	90	92	90	92	300,000	460
2012-01-17	88	89	88	89	54,000	445
2012-01-16	88	89	88	89	84,000	445
2012-01-13	88	88	87	88	56,000	440
2012-01-12	87	87	86	87	62,000	435
2012-01-11	88	88	87	87	42,000	435
2012-01-10	88	89	87	87	80,000	435
2012-01-06	89	89	86	87	141,000	435
2012-01-05	90	91	88	88	285,000	440
2012-01-04	89	90	88	89	71,000	445

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