7990 グローブライド(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	153	157	152	156	555,000	780
2013-12-27	152	153	149	153	475,000	765
2013-12-26	144	154	144	150	717,000	750
2013-12-25	141	144	140	143	954,000	715
2013-12-24	143	144	140	140	741,000	700
2013-12-20	145	145	143	144	447,000	720
2013-12-19	148	149	144	145	571,000	725
2013-12-18	145	148	144	147	286,000	735
2013-12-17	144	146	143	145	290,000	725
2013-12-16	149	149	143	143	536,000	715
2013-12-13	149	150	147	149	650,000	745
2013-12-12	150	150	148	149	327,000	745
2013-12-11	154	154	149	150	659,000	750
2013-12-10	154	155	152	153	534,000	765
2013-12-09	155	155	153	153	390,000	765
2013-12-06	152	157	152	153	455,000	765
2013-12-05	156	157	152	153	659,000	765
2013-12-04	159	159	156	158	638,000	790
2013-12-03	165	165	159	159	928,000	795
2013-12-02	169	169	163	164	879,000	820
2013-11-29	170	175	166	168	6,039,000	840
2013-11-28	157	166	157	166	1,779,000	830
2013-11-27	156	158	154	155	547,000	775
2013-11-26	153	156	151	156	966,000	780
2013-11-25	156	157	152	154	710,000	770
2013-11-22	160	161	155	157	1,010,000	785
2013-11-21	162	162	159	161	1,144,000	805
2013-11-20	161	163	160	163	550,000	815
2013-11-19	165	165	160	161	734,000	805
2013-11-18	168	168	164	165	565,000	825
2013-11-15	166	168	165	168	905,000	840
2013-11-14	163	168	161	164	1,447,000	820
2013-11-13	164	164	161	163	836,000	815
2013-11-12	163	163	157	162	1,341,000	810
2013-11-11	166	167	164	165	1,237,000	825
2013-11-08	164	172	164	167	2,960,000	835
2013-11-07	168	172	165	166	2,145,000	830
2013-11-06	165	171	164	168	1,623,000	840
2013-11-05	164	168	164	164	1,348,000	820
2013-11-01	167	169	162	164	2,814,000	820
2013-10-31	177	177	164	167	5,106,000	835
2013-10-30	188	188	175	178	4,530,000	890
2013-10-29	184	191	181	185	5,205,000	925
2013-10-28	182	187	178	183	5,318,000	915
2013-10-25	186	186	182	182	3,723,000	910
2013-10-24	187	190	184	187	5,336,000	935
2013-10-23	193	197	187	191	9,954,000	955
2013-10-22	201	201	189	192	12,872,000	960
2013-10-21	203	207	198	202	16,937,000	1,010
2013-10-18	199	209	195	203	36,328,000	1,015
2013-10-17	202	203	191	198	41,946,000	990
2013-10-16	185	196	183	196	29,327,000	980
2013-10-15	184	198	182	184	53,727,000	920
2013-10-11	176	180	172	179	12,738,000	895
2013-10-10	176	188	171	172	43,797,000	860
2013-10-09	172	177	169	172	12,470,000	860
2013-10-08	171	184	169	172	24,854,000	860
2013-10-07	187	190	174	175	32,526,000	875
2013-10-04	172	192	168	186	42,599,000	930
2013-10-03	180	181	171	173	17,211,000	865
2013-10-02	172	184	164	182	39,059,000	910
2013-10-01	160	181	155	171	103,977,000	855
2013-09-30	132	144	131	144	5,529,000	720
2013-09-27	134	161	128	131	22,528,000	655
2013-09-26	124	135	123	135	1,716,000	675
2013-09-25	128	128	124	125	360,000	625
2013-09-24	123	129	123	127	487,000	635
2013-09-20	126	127	122	124	913,000	620
2013-09-19	127	127	123	126	390,000	630
2013-09-18	124	126	122	126	385,000	630
2013-09-17	123	125	122	123	562,000	615
2013-09-13	127	127	123	124	803,000	620
2013-09-12	132	132	127	129	849,000	645
2013-09-11	127	139	124	132	3,576,000	660
2013-09-10	120	124	118	124	782,000	620
2013-09-09	120	121	116	120	512,000	600
2013-09-06	116	118	114	117	351,000	585
2013-09-05	117	122	115	117	1,046,000	585
2013-09-04	114	120	114	118	1,101,000	590
2013-09-03	113	114	112	114	217,000	570
2013-09-02	112	112	111	111	140,000	555
2013-08-30	112	113	111	112	298,000	560
2013-08-29	112	113	111	112	226,000	560
2013-08-28	111	114	111	112	602,000	560
2013-08-27	112	113	111	112	217,000	560
2013-08-26	113	113	110	111	302,000	555
2013-08-23	111	112	111	112	231,000	560
2013-08-22	109	111	109	111	173,000	555
2013-08-21	111	112	109	109	236,000	545
2013-08-20	111	112	111	111	207,000	555
2013-08-19	112	114	112	113	135,000	565
2013-08-16	111	112	111	111	123,000	555
2013-08-15	113	113	111	111	111,000	555
2013-08-14	111	112	111	112	84,000	560
2013-08-13	109	111	109	111	152,000	555
2013-08-12	111	111	108	109	384,000	545
2013-08-09	110	112	110	111	231,000	555
2013-08-08	111	112	110	110	225,000	550
2013-08-07	111	112	110	112	149,000	560
2013-08-06	114	116	112	114	566,000	570
2013-08-05	111	114	111	113	190,000	565
2013-08-02	113	114	112	114	261,000	570
2013-08-01	111	113	108	112	360,000	560
2013-07-31	113	114	110	110	254,000	550
2013-07-30	112	115	112	114	106,000	570
2013-07-29	113	113	111	112	215,000	560
2013-07-26	118	118	113	115	386,000	575
2013-07-25	119	120	116	117	380,000	585
2013-07-24	119	119	117	119	231,000	595
2013-07-23	119	119	117	119	257,000	595
2013-07-22	120	120	118	119	278,000	595
2013-07-19	123	124	116	119	722,000	595
2013-07-18	126	126	122	122	603,000	610
2013-07-17	120	125	119	125	1,599,000	625
2013-07-16	118	121	117	120	751,000	600
2013-07-12	118	118	116	117	213,000	585
2013-07-11	116	117	116	117	76,000	585
2013-07-10	116	118	116	117	324,000	585
2013-07-09	117	117	115	116	178,000	580
2013-07-08	117	120	115	115	298,000	575
2013-07-05	116	119	116	117	344,000	585
2013-07-04	115	117	115	116	170,000	580
2013-07-03	118	118	115	116	133,000	580
2013-07-02	117	118	115	117	249,000	585
2013-07-01	118	118	115	117	247,000	585
2013-06-28	111	116	110	116	758,000	580
2013-06-27	109	112	105	110	567,000	550
2013-06-26	111	112	107	108	157,000	540
2013-06-25	114	114	109	110	350,000	550
2013-06-24	117	117	114	114	128,000	570
2013-06-21	113	115	111	115	326,000	575
2013-06-20	116	117	115	117	189,000	585
2013-06-19	118	119	114	115	657,000	575
2013-06-18	113	122	111	118	2,517,000	590
2013-06-17	108	112	106	112	365,000	560
2013-06-14	109	109	106	106	388,000	530
2013-06-13	107	109	106	106	375,000	530
2013-06-12	109	111	106	110	271,000	550
2013-06-11	112	114	108	111	358,000	555
2013-06-10	109	113	108	111	320,000	555
2013-06-07	104	106	101	105	973,000	525
2013-06-06	112	117	109	109	529,000	545
2013-06-05	120	120	114	114	268,000	570
2013-06-04	116	120	112	119	492,000	595
2013-06-03	120	121	117	117	234,000	585
2013-05-31	124	124	122	123	175,000	615
2013-05-30	125	128	123	123	451,000	615
2013-05-29	129	131	125	125	617,000	625
2013-05-28	122	128	122	126	398,000	630
2013-05-27	127	127	123	123	332,000	615
2013-05-24	129	133	125	127	810,000	635
2013-05-23	138	138	129	129	956,000	645
2013-05-22	136	140	136	138	387,000	690
2013-05-21	138	139	136	137	356,000	685
2013-05-20	137	138	136	138	468,000	690
2013-05-17	131	136	131	134	675,000	670
2013-05-16	134	135	127	131	1,163,000	655
2013-05-15	143	144	134	137	1,390,000	685
2013-05-14	143	144	142	142	531,000	710
2013-05-13	144	145	143	143	523,000	715
2013-05-10	147	148	144	145	449,000	725
2013-05-09	147	148	145	146	316,000	730
2013-05-08	146	149	145	147	1,030,000	735
2013-05-07	146	146	142	143	459,000	715
2013-05-02	143	143	141	142	236,000	710
2013-05-01	144	145	142	144	504,000	720
2013-04-30	144	147	141	144	1,009,000	720
2013-04-26	141	145	137	140	1,619,000	700
2013-04-25	145	146	141	143	1,507,000	715
2013-04-24	136	153	135	145	10,313,000	725
2013-04-23	128	133	128	132	1,143,000	660
2013-04-22	128	128	126	127	900,000	635
2013-04-19	121	124	120	123	373,000	615
2013-04-18	120	122	119	121	470,000	605
2013-04-17	122	123	120	120	296,000	600
2013-04-16	118	122	118	121	399,000	605
2013-04-15	122	122	119	119	501,000	595
2013-04-12	124	124	121	122	493,000	610
2013-04-11	123	124	121	122	732,000	610
2013-04-10	120	122	120	121	457,000	605
2013-04-09	121	123	120	120	514,000	600
2013-04-08	120	122	119	121	515,000	605
2013-04-05	120	122	117	119	640,000	595
2013-04-04	115	118	114	117	304,000	585
2013-04-03	116	117	114	117	302,000	585
2013-04-02	112	116	109	115	753,000	575
2013-04-01	119	120	112	113	853,000	565
2013-03-29	125	127	122	122	392,000	610
2013-03-28	127	128	124	127	308,000	635
2013-03-27	126	127	123	127	531,000	635
2013-03-26	129	130	127	128	420,000	640
2013-03-25	130	131	127	130	861,000	650
2013-03-22	133	133	128	128	561,000	640
2013-03-21	131	133	131	132	873,000	660
2013-03-19	130	132	129	131	657,000	655
2013-03-18	131	136	128	128	2,373,000	640
2013-03-15	126	130	125	129	1,192,000	645
2013-03-14	125	125	122	125	735,000	625
2013-03-13	125	126	125	125	516,000	625
2013-03-12	128	132	124	126	2,082,000	630
2013-03-11	125	127	123	127	1,677,000	635
2013-03-08	126	127	122	124	1,459,000	620
2013-03-07	122	126	121	125	2,232,000	625
2013-03-06	120	122	119	121	1,057,000	605
2013-03-05	120	121	117	119	1,039,000	595
2013-03-04	120	124	119	120	2,269,000	600
2013-03-01	117	120	117	119	1,173,000	595
2013-02-28	118	122	116	117	3,039,000	585
2013-02-27	127	132	114	115	10,640,000	575
2013-02-26	109	117	108	114	1,955,000	570
2013-02-25	110	111	109	109	245,000	545
2013-02-22	111	111	108	109	362,000	545
2013-02-21	108	110	108	110	363,000	550
2013-02-20	108	110	108	108	490,000	540
2013-02-19	107	110	107	108	431,000	540
2013-02-18	105	109	104	106	604,000	530
2013-02-15	104	105	102	104	834,000	520
2013-02-14	107	107	104	106	609,000	530
2013-02-13	111	112	106	106	867,000	530
2013-02-12	119	120	111	112	2,267,000	560
2013-02-08	120	120	115	116	1,070,000	580
2013-02-07	116	123	116	119	3,451,000	595
2013-02-06	115	117	115	115	553,000	575
2013-02-05	115	115	113	113	402,000	565
2013-02-04	115	117	115	115	547,000	575
2013-02-01	115	116	114	114	517,000	570
2013-01-31	117	117	114	115	561,000	575
2013-01-30	115	118	113	116	1,158,000	580
2013-01-29	112	116	112	115	859,000	575
2013-01-28	114	115	112	113	634,000	565
2013-01-25	114	115	112	113	918,000	565
2013-01-24	114	115	111	113	1,276,000	565
2013-01-23	113	120	111	112	5,452,000	560
2013-01-22	114	114	111	112	869,000	560
2013-01-21	112	114	109	114	2,390,000	570
2013-01-18	104	116	103	110	11,793,000	550
2013-01-17	102	104	102	102	206,000	510
2013-01-16	104	105	102	102	481,000	510
2013-01-15	106	107	104	104	311,000	520
2013-01-11	107	108	104	106	236,000	530
2013-01-10	107	108	105	106	377,000	530
2013-01-09	102	107	100	106	846,000	530
2013-01-08	106	106	99	101	847,000	505
2013-01-07	103	107	102	107	810,000	535
2013-01-04	102	103	101	102	351,000	510

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