7990 グローブライド(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	216	216	207	208	1,303,000	1,040
2014-12-29	221	225	212	215	1,697,000	1,075
2014-12-26	211	224	211	221	3,958,000	1,105
2014-12-25	200	208	198	207	2,733,000	1,035
2014-12-24	193	203	193	199	2,630,000	995
2014-12-22	193	194	189	192	757,000	960
2014-12-19	192	193	187	193	1,014,000	965
2014-12-18	182	188	178	186	1,906,000	930
2014-12-17	196	199	176	177	4,807,000	885
2014-12-16	185	196	183	194	3,290,000	970
2014-12-15	181	190	181	187	2,170,000	935
2014-12-12	174	184	173	180	2,803,000	900
2014-12-11	166	171	164	169	454,000	845
2014-12-10	171	172	169	170	447,000	850
2014-12-09	173	177	172	172	327,000	860
2014-12-08	179	180	174	175	582,000	875
2014-12-05	174	178	172	178	625,000	890
2014-12-04	174	175	171	174	375,000	870
2014-12-03	175	176	173	173	518,000	865
2014-12-02	177	177	174	176	563,000	880
2014-12-01	180	181	176	178	681,000	890
2014-11-28	177	181	176	180	847,000	900
2014-11-27	180	180	173	175	1,144,000	875
2014-11-26	183	184	175	178	1,761,000	890
2014-11-25	179	185	177	185	1,939,000	925
2014-11-21	169	177	168	177	2,118,000	885
2014-11-20	171	171	168	169	818,000	845
2014-11-19	166	171	166	170	1,176,000	850
2014-11-18	162	168	161	166	770,000	830
2014-11-17	164	164	160	161	944,000	805
2014-11-14	167	169	163	166	1,282,000	830
2014-11-13	161	167	160	167	1,497,000	835
2014-11-12	162	164	160	160	1,480,000	800
2014-11-11	158	162	155	161	1,625,000	805
2014-11-10	157	163	155	158	1,749,000	790
2014-11-07	155	156	153	156	533,000	780
2014-11-06	158	158	153	155	1,580,000	775
2014-11-05	151	161	149	158	3,296,000	790
2014-11-04	153	155	149	151	1,707,000	755
2014-10-31	151	152	147	149	2,114,000	745
2014-10-30	148	156	145	150	10,088,000	750
2014-10-29	135	139	135	138	972,000	690
2014-10-28	133	137	131	132	885,000	660
2014-10-27	129	134	129	134	595,000	670
2014-10-24	129	131	126	127	367,000	635
2014-10-23	127	130	125	129	415,000	645
2014-10-22	126	128	125	127	177,000	635
2014-10-21	127	127	124	124	246,000	620
2014-10-20	129	129	126	127	289,000	635
2014-10-17	127	129	124	125	483,000	625
2014-10-16	127	132	126	126	571,000	630
2014-10-15	127	130	126	130	438,000	650
2014-10-14	126	130	125	126	398,000	630
2014-10-10	130	133	128	129	351,000	645
2014-10-09	135	137	132	132	224,000	660
2014-10-08	134	137	134	135	317,000	675
2014-10-07	137	139	137	137	227,000	685
2014-10-06	137	138	136	137	128,000	685
2014-10-03	133	136	133	135	154,000	675
2014-10-02	138	138	133	133	510,000	665
2014-10-01	138	141	138	138	305,000	690
2014-09-30	139	140	138	139	170,000	695
2014-09-29	140	141	139	140	181,000	700
2014-09-26	140	140	138	139	224,000	695
2014-09-25	140	141	139	141	213,000	705
2014-09-24	140	140	137	139	391,000	695
2014-09-22	142	142	140	140	218,000	700
2014-09-19	142	142	141	142	208,000	710
2014-09-18	141	142	140	142	268,000	710
2014-09-17	142	142	140	140	216,000	700
2014-09-16	142	142	140	142	255,000	710
2014-09-12	142	143	141	141	361,000	705
2014-09-11	143	143	140	141	266,000	705
2014-09-10	141	143	140	142	302,000	710
2014-09-09	143	146	141	142	1,124,000	710
2014-09-08	153	157	146	148	2,619,000	740
2014-09-05	141	143	140	141	462,000	705
2014-09-04	143	143	141	141	452,000	705
2014-09-03	142	144	140	144	335,000	720
2014-09-02	144	146	142	142	684,000	710
2014-09-01	143	146	143	145	497,000	725
2014-08-29	142	144	141	143	571,000	715
2014-08-28	143	146	141	144	1,009,000	720
2014-08-27	138	143	138	142	795,000	710
2014-08-26	140	140	137	138	1,164,000	690
2014-08-25	136	140	135	139	740,000	695
2014-08-22	135	138	135	136	1,125,000	680
2014-08-21	135	135	133	135	409,000	675
2014-08-20	133	136	133	134	676,000	670
2014-08-19	132	133	130	133	530,000	665
2014-08-18	131	133	131	132	256,000	660
2014-08-15	130	131	129	130	106,000	650
2014-08-14	130	130	129	130	89,000	650
2014-08-13	128	130	128	130	150,000	650
2014-08-12	129	130	128	128	261,000	640
2014-08-11	128	129	127	128	317,000	640
2014-08-08	129	129	125	126	283,000	630
2014-08-07	131	131	129	130	475,000	650
2014-08-06	128	133	127	132	678,000	660
2014-08-05	130	131	128	129	284,000	645
2014-08-04	131	131	130	131	180,000	655
2014-08-01	131	133	130	131	359,000	655
2014-07-31	131	136	130	133	951,000	665
2014-07-30	130	132	130	131	230,000	655
2014-07-29	131	132	130	131	222,000	655
2014-07-28	130	131	130	131	303,000	655
2014-07-25	129	131	128	130	232,000	650
2014-07-24	128	130	127	129	333,000	645
2014-07-23	130	131	129	130	239,000	650
2014-07-22	131	131	129	130	345,000	650
2014-07-18	127	129	126	129	288,000	645
2014-07-17	131	131	127	128	284,000	640
2014-07-16	130	131	128	130	249,000	650
2014-07-15	130	132	129	130	322,000	650
2014-07-14	127	129	126	128	388,000	640
2014-07-11	126	128	126	127	297,000	635
2014-07-10	132	132	126	127	382,000	635
2014-07-09	132	134	130	131	532,000	655
2014-07-08	133	134	131	133	451,000	665
2014-07-07	135	135	133	134	337,000	670
2014-07-04	134	135	132	135	405,000	675
2014-07-03	132	134	132	132	224,000	660
2014-07-02	133	134	132	132	393,000	660
2014-07-01	130	134	129	132	1,267,000	660
2014-06-30	125	128	124	128	493,000	640
2014-06-27	128	128	125	126	382,000	630
2014-06-26	127	128	126	128	227,000	640
2014-06-25	128	128	127	127	164,000	635
2014-06-24	128	128	127	128	191,000	640
2014-06-23	127	128	126	128	228,000	640
2014-06-20	127	128	125	127	625,000	635
2014-06-19	127	127	125	127	389,000	635
2014-06-18	126	127	126	126	334,000	630
2014-06-17	125	126	124	125	252,000	625
2014-06-16	125	127	124	125	566,000	625
2014-06-13	125	126	124	125	541,000	625
2014-06-12	126	127	124	126	529,000	630
2014-06-11	126	129	126	126	1,152,000	630
2014-06-10	125	126	123	125	347,000	625
2014-06-09	122	125	122	125	612,000	625
2014-06-06	124	124	122	122	186,000	610
2014-06-05	122	124	122	124	535,000	620
2014-06-04	121	122	120	122	232,000	610
2014-06-03	122	122	121	121	306,000	605
2014-06-02	120	121	119	121	346,000	605
2014-05-30	118	119	116	118	490,000	590
2014-05-29	118	118	117	118	280,000	590
2014-05-28	118	120	117	119	291,000	595
2014-05-27	120	120	116	117	394,000	585
2014-05-26	117	119	116	119	294,000	595
2014-05-23	115	118	115	117	235,000	585
2014-05-22	113	115	113	114	248,000	570
2014-05-21	112	113	111	112	415,000	560
2014-05-20	114	114	112	112	682,000	560
2014-05-19	120	121	115	115	486,000	575
2014-05-16	119	121	119	120	358,000	600
2014-05-15	120	125	117	121	999,000	605
2014-05-14	120	122	119	121	414,000	605
2014-05-13	120	120	119	120	442,000	600
2014-05-12	121	122	119	119	666,000	595
2014-05-09	119	123	119	121	423,000	605
2014-05-08	124	124	120	121	513,000	605
2014-05-07	127	128	121	122	693,000	610
2014-05-02	128	129	126	127	226,000	635
2014-05-01	128	131	126	128	751,000	640
2014-04-30	128	132	126	130	1,803,000	650
2014-04-28	125	130	122	125	1,553,000	625
2014-04-25	121	122	121	122	346,000	610
2014-04-24	120	122	120	120	469,000	600
2014-04-23	118	121	117	120	338,000	600
2014-04-22	121	121	118	118	715,000	590
2014-04-21	120	122	119	120	424,000	600
2014-04-18	120	120	116	119	783,000	595
2014-04-17	122	122	119	119	543,000	595
2014-04-16	119	122	118	121	544,000	605
2014-04-15	120	122	118	118	303,000	590
2014-04-14	122	122	120	120	383,000	600
2014-04-11	121	124	120	121	420,000	605
2014-04-10	127	129	123	124	481,000	620
2014-04-09	128	129	127	127	217,000	635
2014-04-08	132	132	128	128	403,000	640
2014-04-07	132	133	130	133	225,000	665
2014-04-04	133	134	132	133	290,000	665
2014-04-03	134	136	134	135	284,000	675
2014-04-02	134	136	134	135	231,000	675
2014-04-01	133	134	131	134	255,000	670
2014-03-31	137	138	133	134	377,000	670
2014-03-28	134	137	133	137	374,000	685
2014-03-27	139	139	133	133	559,000	665
2014-03-26	141	141	138	138	295,000	690
2014-03-25	138	141	137	139	375,000	695
2014-03-24	130	137	130	135	391,000	675
2014-03-20	134	134	128	128	289,000	640
2014-03-19	133	135	132	133	161,000	665
2014-03-18	132	133	131	132	61,000	660
2014-03-17	132	133	130	130	179,000	650
2014-03-14	136	137	132	133	433,000	665
2014-03-13	137	139	137	138	83,000	690
2014-03-12	139	140	137	138	222,000	690
2014-03-11	139	141	139	141	122,000	705
2014-03-10	142	143	139	140	199,000	700
2014-03-07	143	143	141	142	130,000	710
2014-03-06	142	142	139	141	223,000	705
2014-03-05	142	143	141	141	129,000	705
2014-03-04	137	141	135	141	190,000	705
2014-03-03	136	139	136	139	229,000	695
2014-02-28	142	142	139	139	410,000	695
2014-02-27	144	144	142	144	431,000	720
2014-02-26	146	146	143	143	308,000	715
2014-02-25	145	147	145	147	112,000	735
2014-02-24	145	148	144	145	328,000	725
2014-02-21	145	146	143	145	253,000	725
2014-02-20	147	147	140	140	323,000	700
2014-02-19	143	147	142	145	303,000	725
2014-02-18	141	147	140	145	719,000	725
2014-02-17	138	141	135	141	503,000	705
2014-02-14	139	140	133	135	686,000	675
2014-02-13	142	142	138	139	427,000	695
2014-02-12	141	144	140	142	409,000	710
2014-02-10	140	141	137	139	517,000	695
2014-02-07	136	140	135	138	459,000	690
2014-02-06	130	139	130	134	524,000	670
2014-02-05	134	137	126	130	1,341,000	650
2014-02-04	136	139	131	132	1,134,000	660
2014-02-03	145	147	142	142	551,000	710
2014-01-31	152	155	146	149	639,000	745
2014-01-30	153	153	151	152	350,000	760
2014-01-29	154	159	154	158	274,000	790
2014-01-28	155	157	152	153	319,000	765
2014-01-27	155	157	154	154	559,000	770
2014-01-24	161	163	159	159	617,000	795
2014-01-23	165	176	164	165	2,448,000	825
2014-01-22	167	167	161	163	746,000	815
2014-01-21	161	168	161	167	2,298,000	835
2014-01-20	161	163	160	162	725,000	810
2014-01-17	157	161	157	161	306,000	805
2014-01-16	159	160	158	159	331,000	795
2014-01-15	159	159	157	158	300,000	790
2014-01-14	158	159	156	158	431,000	790
2014-01-10	158	163	158	161	603,000	805
2014-01-09	159	160	157	160	409,000	800
2014-01-08	157	161	156	160	716,000	800
2014-01-07	156	158	155	156	520,000	780
2014-01-06	156	157	154	156	378,000	780

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