7990 グローブライド(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,590 | 1,615 | 1,590 | 1,596 | 11,300 | 798 |
| 2015-12-29 | 1,602 | 1,605 | 1,585 | 1,585 | 15,900 | 792.50 |
| 2015-12-28 | 1,596 | 1,630 | 1,588 | 1,597 | 18,200 | 798.50 |
| 2015-12-25 | 1,557 | 1,598 | 1,530 | 1,593 | 33,300 | 796.50 |
| 2015-12-24 | 1,588 | 1,598 | 1,563 | 1,564 | 82,100 | 782 |
| 2015-12-22 | 1,604 | 1,616 | 1,583 | 1,588 | 10,600 | 794 |
| 2015-12-21 | 1,600 | 1,617 | 1,575 | 1,613 | 36,000 | 806.50 |
| 2015-12-18 | 1,655 | 1,655 | 1,615 | 1,625 | 21,800 | 812.50 |
| 2015-12-17 | 1,640 | 1,645 | 1,624 | 1,631 | 16,500 | 815.50 |
| 2015-12-16 | 1,629 | 1,647 | 1,622 | 1,628 | 20,600 | 814 |
| 2015-12-15 | 1,633 | 1,639 | 1,620 | 1,627 | 25,500 | 813.50 |
| 2015-12-14 | 1,622 | 1,652 | 1,620 | 1,648 | 21,600 | 824 |
| 2015-12-11 | 1,659 | 1,687 | 1,657 | 1,665 | 29,100 | 832.50 |
| 2015-12-10 | 1,698 | 1,700 | 1,680 | 1,684 | 16,900 | 842 |
| 2015-12-09 | 1,695 | 1,714 | 1,673 | 1,700 | 16,200 | 850 |
| 2015-12-08 | 1,730 | 1,730 | 1,688 | 1,695 | 24,600 | 847.50 |
| 2015-12-07 | 1,735 | 1,768 | 1,729 | 1,730 | 53,300 | 865 |
| 2015-12-04 | 1,707 | 1,719 | 1,694 | 1,713 | 27,500 | 856.50 |
| 2015-12-03 | 1,696 | 1,725 | 1,692 | 1,718 | 26,900 | 859 |
| 2015-12-02 | 1,680 | 1,711 | 1,669 | 1,710 | 37,700 | 855 |
| 2015-12-01 | 1,680 | 1,695 | 1,680 | 1,685 | 25,200 | 842.50 |
| 2015-11-30 | 1,666 | 1,690 | 1,666 | 1,680 | 12,800 | 840 |
| 2015-11-27 | 1,687 | 1,694 | 1,666 | 1,666 | 18,800 | 833 |
| 2015-11-26 | 1,638 | 1,676 | 1,637 | 1,674 | 26,600 | 837 |
| 2015-11-25 | 1,642 | 1,645 | 1,626 | 1,636 | 11,500 | 818 |
| 2015-11-24 | 1,615 | 1,640 | 1,610 | 1,640 | 22,200 | 820 |
| 2015-11-20 | 1,602 | 1,627 | 1,602 | 1,620 | 12,800 | 810 |
| 2015-11-19 | 1,625 | 1,625 | 1,596 | 1,616 | 18,400 | 808 |
| 2015-11-18 | 1,614 | 1,625 | 1,610 | 1,612 | 9,200 | 806 |
| 2015-11-17 | 1,595 | 1,623 | 1,595 | 1,619 | 11,600 | 809.50 |
| 2015-11-16 | 1,595 | 1,605 | 1,572 | 1,597 | 7,300 | 798.50 |
| 2015-11-13 | 1,630 | 1,635 | 1,606 | 1,621 | 20,200 | 810.50 |
| 2015-11-12 | 1,615 | 1,638 | 1,582 | 1,634 | 43,600 | 817 |
| 2015-11-11 | 1,505 | 1,620 | 1,505 | 1,615 | 63,900 | 807.50 |
| 2015-11-10 | 1,505 | 1,537 | 1,505 | 1,511 | 13,000 | 755.50 |
| 2015-11-09 | 1,520 | 1,536 | 1,503 | 1,531 | 19,300 | 765.50 |
| 2015-11-06 | 1,500 | 1,522 | 1,496 | 1,518 | 13,400 | 759 |
| 2015-11-05 | 1,520 | 1,521 | 1,481 | 1,490 | 32,300 | 745 |
| 2015-11-04 | 1,573 | 1,573 | 1,533 | 1,539 | 15,100 | 769.50 |
| 2015-11-02 | 1,585 | 1,585 | 1,550 | 1,554 | 14,500 | 777 |
| 2015-10-30 | 1,605 | 1,616 | 1,583 | 1,596 | 11,200 | 798 |
| 2015-10-29 | 1,605 | 1,620 | 1,586 | 1,597 | 10,500 | 798.50 |
| 2015-10-28 | 1,587 | 1,613 | 1,576 | 1,602 | 13,400 | 801 |
| 2015-10-27 | 1,598 | 1,619 | 1,589 | 1,593 | 14,300 | 796.50 |
| 2015-10-26 | 1,615 | 1,615 | 1,589 | 1,601 | 19,200 | 800.50 |
| 2015-10-23 | 1,600 | 1,604 | 1,580 | 1,594 | 12,700 | 797 |
| 2015-10-22 | 1,569 | 1,628 | 1,569 | 1,578 | 27,000 | 789 |
| 2015-10-21 | 1,528 | 1,559 | 1,525 | 1,556 | 11,800 | 778 |
| 2015-10-20 | 1,570 | 1,570 | 1,520 | 1,535 | 18,800 | 767.50 |
| 2015-10-19 | 1,560 | 1,580 | 1,540 | 1,574 | 17,900 | 787 |
| 2015-10-16 | 1,523 | 1,550 | 1,520 | 1,535 | 15,900 | 767.50 |
| 2015-10-15 | 1,500 | 1,545 | 1,500 | 1,529 | 10,600 | 764.50 |
| 2015-10-14 | 1,507 | 1,525 | 1,503 | 1,509 | 14,700 | 754.50 |
| 2015-10-13 | 1,505 | 1,541 | 1,505 | 1,529 | 10,300 | 764.50 |
| 2015-10-09 | 1,440 | 1,580 | 1,440 | 1,528 | 30,700 | 764 |
| 2015-10-08 | 1,440 | 1,475 | 1,440 | 1,457 | 15,700 | 728.50 |
| 2015-10-07 | 1,453 | 1,468 | 1,445 | 1,453 | 16,200 | 726.50 |
| 2015-10-06 | 1,458 | 1,473 | 1,453 | 1,459 | 18,300 | 729.50 |
| 2015-10-05 | 1,439 | 1,475 | 1,439 | 1,474 | 12,100 | 737 |
| 2015-10-02 | 1,432 | 1,470 | 1,432 | 1,447 | 10,100 | 723.50 |
| 2015-10-01 | 1,400 | 1,436 | 1,400 | 1,432 | 19,600 | 716 |
| 2015-09-30 | 1,380 | 1,411 | 1,380 | 1,400 | 17,400 | 700 |
| 2015-09-29 | 1,390 | 1,404 | 1,362 | 1,380 | 30,900 | 690 |
| 2015-09-28 | 1,440 | 1,440 | 1,391 | 1,409 | 34,300 | 704.50 |
| 2015-09-25 | 145 | 145 | 141 | 143 | 499,000 | 715 |
| 2015-09-24 | 150 | 150 | 144 | 144 | 359,000 | 720 |
| 2015-09-18 | 150 | 151 | 149 | 149 | 247,000 | 745 |
| 2015-09-17 | 150 | 154 | 150 | 152 | 152,000 | 760 |
| 2015-09-16 | 152 | 153 | 150 | 152 | 86,000 | 760 |
| 2015-09-15 | 150 | 153 | 149 | 151 | 96,000 | 755 |
| 2015-09-14 | 153 | 153 | 150 | 150 | 159,000 | 750 |
| 2015-09-11 | 154 | 154 | 152 | 153 | 269,000 | 765 |
| 2015-09-10 | 150 | 155 | 149 | 154 | 208,000 | 770 |
| 2015-09-09 | 153 | 155 | 151 | 155 | 184,000 | 775 |
| 2015-09-08 | 156 | 156 | 147 | 147 | 227,000 | 735 |
| 2015-09-07 | 150 | 152 | 149 | 151 | 265,000 | 755 |
| 2015-09-04 | 157 | 158 | 152 | 155 | 263,000 | 775 |
| 2015-09-03 | 153 | 160 | 153 | 156 | 265,000 | 780 |
| 2015-09-02 | 151 | 156 | 150 | 152 | 204,000 | 760 |
| 2015-09-01 | 160 | 160 | 153 | 154 | 181,000 | 770 |
| 2015-08-31 | 162 | 164 | 160 | 163 | 150,000 | 815 |
| 2015-08-28 | 162 | 162 | 159 | 162 | 245,000 | 810 |
| 2015-08-27 | 161 | 164 | 158 | 159 | 452,000 | 795 |
| 2015-08-26 | 151 | 161 | 149 | 160 | 583,000 | 800 |
| 2015-08-25 | 141 | 159 | 140 | 147 | 1,435,000 | 735 |
| 2015-08-24 | 157 | 160 | 139 | 139 | 624,000 | 695 |
| 2015-08-21 | 164 | 165 | 161 | 162 | 315,000 | 810 |
| 2015-08-20 | 172 | 173 | 167 | 167 | 319,000 | 835 |
| 2015-08-19 | 172 | 173 | 172 | 172 | 221,000 | 860 |
| 2015-08-18 | 174 | 174 | 172 | 172 | 107,000 | 860 |
| 2015-08-17 | 171 | 173 | 171 | 173 | 165,000 | 865 |
| 2015-08-14 | 170 | 172 | 170 | 171 | 166,000 | 855 |
| 2015-08-13 | 171 | 173 | 169 | 170 | 323,000 | 850 |
| 2015-08-12 | 170 | 175 | 170 | 171 | 270,000 | 855 |
| 2015-08-11 | 174 | 175 | 170 | 172 | 595,000 | 860 |
| 2015-08-10 | 167 | 173 | 167 | 173 | 436,000 | 865 |
| 2015-08-07 | 166 | 171 | 165 | 168 | 870,000 | 840 |
| 2015-08-06 | 164 | 168 | 164 | 167 | 581,000 | 835 |
| 2015-08-05 | 168 | 168 | 163 | 163 | 499,000 | 815 |
| 2015-08-04 | 168 | 168 | 164 | 165 | 220,000 | 825 |
| 2015-08-03 | 165 | 168 | 164 | 167 | 227,000 | 835 |
| 2015-07-31 | 162 | 165 | 161 | 165 | 205,000 | 825 |
| 2015-07-30 | 162 | 163 | 161 | 161 | 174,000 | 805 |
| 2015-07-29 | 162 | 163 | 160 | 160 | 263,000 | 800 |
| 2015-07-28 | 161 | 162 | 160 | 161 | 300,000 | 805 |
| 2015-07-27 | 163 | 163 | 160 | 161 | 765,000 | 805 |
| 2015-07-24 | 162 | 167 | 161 | 167 | 823,000 | 835 |
| 2015-07-23 | 166 | 168 | 164 | 164 | 430,000 | 820 |
| 2015-07-22 | 170 | 170 | 165 | 166 | 500,000 | 830 |
| 2015-07-21 | 175 | 175 | 170 | 170 | 703,000 | 850 |
| 2015-07-17 | 174 | 175 | 173 | 173 | 390,000 | 865 |
| 2015-07-16 | 173 | 177 | 173 | 175 | 605,000 | 875 |
| 2015-07-15 | 172 | 177 | 171 | 175 | 841,000 | 875 |
| 2015-07-14 | 171 | 175 | 169 | 172 | 570,000 | 860 |
| 2015-07-13 | 165 | 172 | 164 | 170 | 533,000 | 850 |
| 2015-07-10 | 164 | 166 | 162 | 166 | 319,000 | 830 |
| 2015-07-09 | 163 | 163 | 148 | 162 | 972,000 | 810 |
| 2015-07-08 | 168 | 169 | 165 | 166 | 493,000 | 830 |
| 2015-07-07 | 169 | 170 | 168 | 168 | 197,000 | 840 |
| 2015-07-06 | 168 | 169 | 168 | 168 | 226,000 | 840 |
| 2015-07-03 | 171 | 172 | 168 | 168 | 444,000 | 840 |
| 2015-07-02 | 173 | 176 | 172 | 173 | 370,000 | 865 |
| 2015-07-01 | 172 | 175 | 171 | 172 | 371,000 | 860 |
| 2015-06-30 | 172 | 174 | 169 | 174 | 471,000 | 870 |
| 2015-06-29 | 170 | 170 | 167 | 168 | 567,000 | 840 |
| 2015-06-26 | 170 | 171 | 170 | 170 | 279,000 | 850 |
| 2015-06-25 | 173 | 173 | 171 | 171 | 188,000 | 855 |
| 2015-06-24 | 173 | 174 | 172 | 174 | 292,000 | 870 |
| 2015-06-23 | 171 | 173 | 171 | 173 | 317,000 | 865 |
| 2015-06-22 | 174 | 174 | 169 | 170 | 906,000 | 850 |
| 2015-06-19 | 175 | 176 | 170 | 175 | 723,000 | 875 |
| 2015-06-18 | 176 | 177 | 174 | 174 | 545,000 | 870 |
| 2015-06-17 | 175 | 176 | 174 | 176 | 150,000 | 880 |
| 2015-06-16 | 175 | 177 | 174 | 175 | 161,000 | 875 |
| 2015-06-15 | 174 | 176 | 173 | 175 | 249,000 | 875 |
| 2015-06-12 | 174 | 175 | 173 | 174 | 539,000 | 870 |
| 2015-06-11 | 175 | 175 | 173 | 173 | 428,000 | 865 |
| 2015-06-10 | 179 | 179 | 173 | 175 | 664,000 | 875 |
| 2015-06-09 | 180 | 180 | 176 | 176 | 343,000 | 880 |
| 2015-06-08 | 181 | 182 | 179 | 179 | 271,000 | 895 |
| 2015-06-05 | 179 | 180 | 178 | 179 | 384,000 | 895 |
| 2015-06-04 | 183 | 184 | 179 | 180 | 243,000 | 900 |
| 2015-06-03 | 179 | 182 | 177 | 181 | 521,000 | 905 |
| 2015-06-02 | 179 | 180 | 175 | 177 | 864,000 | 885 |
| 2015-06-01 | 180 | 182 | 179 | 180 | 401,000 | 900 |
| 2015-05-29 | 183 | 184 | 180 | 181 | 578,000 | 905 |
| 2015-05-28 | 182 | 185 | 182 | 182 | 537,000 | 910 |
| 2015-05-27 | 186 | 187 | 182 | 183 | 585,000 | 915 |
| 2015-05-26 | 187 | 188 | 187 | 187 | 90,000 | 935 |
| 2015-05-25 | 190 | 190 | 188 | 190 | 240,000 | 950 |
| 2015-05-22 | 187 | 190 | 186 | 188 | 264,000 | 940 |
| 2015-05-21 | 189 | 189 | 185 | 186 | 572,000 | 930 |
| 2015-05-20 | 189 | 190 | 187 | 189 | 636,000 | 945 |
| 2015-05-19 | 189 | 190 | 187 | 189 | 726,000 | 945 |
| 2015-05-18 | 185 | 193 | 185 | 190 | 655,000 | 950 |
| 2015-05-15 | 196 | 199 | 181 | 188 | 2,043,000 | 940 |
| 2015-05-14 | 195 | 195 | 193 | 194 | 593,000 | 970 |
| 2015-05-13 | 195 | 197 | 193 | 197 | 519,000 | 985 |
| 2015-05-12 | 192 | 193 | 191 | 193 | 169,000 | 965 |
| 2015-05-11 | 194 | 194 | 192 | 192 | 258,000 | 960 |
| 2015-05-08 | 195 | 195 | 191 | 192 | 433,000 | 960 |
| 2015-05-07 | 193 | 198 | 193 | 194 | 413,000 | 970 |
| 2015-05-01 | 196 | 197 | 193 | 196 | 483,000 | 980 |
| 2015-04-30 | 200 | 202 | 197 | 198 | 681,000 | 990 |
| 2015-04-28 | 201 | 201 | 198 | 200 | 349,000 | 1,000 |
| 2015-04-27 | 197 | 200 | 196 | 199 | 555,000 | 995 |
| 2015-04-24 | 194 | 199 | 194 | 198 | 912,000 | 990 |
| 2015-04-23 | 194 | 196 | 192 | 194 | 273,000 | 970 |
| 2015-04-22 | 194 | 195 | 192 | 193 | 585,000 | 965 |
| 2015-04-21 | 194 | 196 | 192 | 194 | 552,000 | 970 |
| 2015-04-20 | 196 | 198 | 194 | 195 | 454,000 | 975 |
| 2015-04-17 | 200 | 200 | 196 | 198 | 496,000 | 990 |
| 2015-04-16 | 202 | 202 | 199 | 201 | 327,000 | 1,005 |
| 2015-04-15 | 198 | 202 | 198 | 202 | 339,000 | 1,010 |
| 2015-04-14 | 203 | 205 | 199 | 201 | 586,000 | 1,005 |
| 2015-04-13 | 203 | 204 | 201 | 204 | 300,000 | 1,020 |
| 2015-04-10 | 204 | 207 | 201 | 203 | 968,000 | 1,015 |
| 2015-04-09 | 210 | 210 | 204 | 206 | 875,000 | 1,030 |
| 2015-04-08 | 202 | 213 | 201 | 211 | 1,700,000 | 1,055 |
| 2015-04-07 | 203 | 203 | 199 | 201 | 800,000 | 1,005 |
| 2015-04-06 | 197 | 205 | 196 | 204 | 894,000 | 1,020 |
| 2015-04-03 | 195 | 196 | 192 | 196 | 286,000 | 980 |
| 2015-04-02 | 188 | 196 | 188 | 192 | 428,000 | 960 |
| 2015-04-01 | 189 | 191 | 181 | 188 | 651,000 | 940 |
| 2015-03-31 | 194 | 196 | 191 | 192 | 378,000 | 960 |
| 2015-03-30 | 193 | 193 | 189 | 191 | 294,000 | 955 |
| 2015-03-27 | 194 | 196 | 188 | 190 | 734,000 | 950 |
| 2015-03-26 | 201 | 201 | 197 | 198 | 579,000 | 990 |
| 2015-03-25 | 205 | 206 | 202 | 203 | 513,000 | 1,015 |
| 2015-03-24 | 206 | 207 | 204 | 206 | 432,000 | 1,030 |
| 2015-03-23 | 201 | 211 | 201 | 207 | 1,145,000 | 1,035 |
| 2015-03-20 | 205 | 205 | 201 | 202 | 768,000 | 1,010 |
| 2015-03-19 | 201 | 205 | 200 | 204 | 1,438,000 | 1,020 |
| 2015-03-18 | 196 | 203 | 195 | 203 | 1,918,000 | 1,015 |
| 2015-03-17 | 193 | 195 | 193 | 194 | 514,000 | 970 |
| 2015-03-16 | 190 | 192 | 190 | 192 | 522,000 | 960 |
| 2015-03-13 | 191 | 191 | 188 | 189 | 632,000 | 945 |
| 2015-03-12 | 185 | 189 | 185 | 188 | 484,000 | 940 |
| 2015-03-11 | 182 | 188 | 182 | 185 | 794,000 | 925 |
| 2015-03-10 | 184 | 185 | 181 | 182 | 518,000 | 910 |
| 2015-03-09 | 181 | 184 | 180 | 182 | 427,000 | 910 |
| 2015-03-06 | 184 | 184 | 182 | 183 | 331,000 | 915 |
| 2015-03-05 | 185 | 187 | 183 | 184 | 386,000 | 920 |
| 2015-03-04 | 183 | 186 | 178 | 185 | 639,000 | 925 |
| 2015-03-03 | 187 | 187 | 179 | 184 | 890,000 | 920 |
| 2015-03-02 | 181 | 188 | 180 | 188 | 1,351,000 | 940 |
| 2015-02-27 | 180 | 181 | 177 | 179 | 944,000 | 895 |
| 2015-02-26 | 174 | 182 | 174 | 182 | 1,486,000 | 910 |
| 2015-02-25 | 171 | 173 | 169 | 173 | 704,000 | 865 |
| 2015-02-24 | 170 | 171 | 168 | 169 | 505,000 | 845 |
| 2015-02-23 | 171 | 171 | 169 | 170 | 389,000 | 850 |
| 2015-02-20 | 172 | 173 | 169 | 170 | 627,000 | 850 |
| 2015-02-19 | 173 | 173 | 170 | 172 | 527,000 | 860 |
| 2015-02-18 | 174 | 175 | 171 | 173 | 1,065,000 | 865 |
| 2015-02-17 | 169 | 172 | 167 | 172 | 534,000 | 860 |
| 2015-02-16 | 168 | 171 | 167 | 168 | 369,000 | 840 |
| 2015-02-13 | 169 | 170 | 165 | 168 | 685,000 | 840 |
| 2015-02-12 | 172 | 174 | 167 | 168 | 719,000 | 840 |
| 2015-02-10 | 179 | 179 | 168 | 172 | 1,573,000 | 860 |
| 2015-02-09 | 188 | 190 | 174 | 180 | 1,309,000 | 900 |
| 2015-02-06 | 183 | 189 | 183 | 188 | 336,000 | 940 |
| 2015-02-05 | 186 | 187 | 183 | 183 | 479,000 | 915 |
| 2015-02-04 | 191 | 191 | 188 | 189 | 306,000 | 945 |
| 2015-02-03 | 191 | 194 | 188 | 190 | 641,000 | 950 |
| 2015-02-02 | 191 | 194 | 189 | 189 | 372,000 | 945 |
| 2015-01-30 | 193 | 195 | 191 | 192 | 371,000 | 960 |
| 2015-01-29 | 196 | 196 | 190 | 191 | 665,000 | 955 |
| 2015-01-28 | 197 | 199 | 194 | 197 | 597,000 | 985 |
| 2015-01-27 | 196 | 201 | 195 | 201 | 629,000 | 1,005 |
| 2015-01-26 | 195 | 197 | 195 | 196 | 171,000 | 980 |
| 2015-01-23 | 200 | 202 | 197 | 199 | 301,000 | 995 |
| 2015-01-22 | 201 | 202 | 197 | 200 | 305,000 | 1,000 |
| 2015-01-21 | 205 | 205 | 196 | 199 | 741,000 | 995 |
| 2015-01-20 | 200 | 209 | 199 | 208 | 767,000 | 1,040 |
| 2015-01-19 | 199 | 201 | 199 | 200 | 479,000 | 1,000 |
| 2015-01-16 | 197 | 197 | 192 | 195 | 515,000 | 975 |
| 2015-01-15 | 195 | 202 | 195 | 200 | 589,000 | 1,000 |
| 2015-01-14 | 199 | 200 | 192 | 195 | 810,000 | 975 |
| 2015-01-13 | 197 | 202 | 192 | 200 | 1,430,000 | 1,000 |
| 2015-01-09 | 209 | 213 | 200 | 201 | 1,139,000 | 1,005 |
| 2015-01-08 | 207 | 213 | 205 | 208 | 1,197,000 | 1,040 |
| 2015-01-07 | 206 | 211 | 203 | 203 | 960,000 | 1,015 |
| 2015-01-06 | 214 | 220 | 209 | 210 | 1,407,000 | 1,050 |
| 2015-01-05 | 211 | 228 | 210 | 220 | 1,398,000 | 1,100 |
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
