7990 グローブライド(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,923	1,946	1,906	1,933	19,300	966.50
2016-12-29	1,949	1,958	1,923	1,935	18,600	967.50
2016-12-28	1,953	1,979	1,953	1,966	16,000	983
2016-12-27	1,950	1,969	1,934	1,953	23,100	976.50
2016-12-26	1,927	1,958	1,927	1,946	22,400	973
2016-12-22	1,964	1,969	1,928	1,938	23,400	969
2016-12-21	2,063	2,063	1,964	1,970	39,000	985
2016-12-20	2,047	2,067	2,029	2,063	34,700	1,031.50
2016-12-19	2,045	2,045	2,016	2,030	20,900	1,015
2016-12-16	2,050	2,068	2,045	2,058	29,400	1,029
2016-12-15	2,012	2,052	2,010	2,049	52,900	1,024.50
2016-12-14	2,015	2,018	2,004	2,011	17,500	1,005.50
2016-12-13	2,003	2,016	1,993	2,015	28,800	1,007.50
2016-12-12	1,997	2,010	1,983	2,006	37,500	1,003
2016-12-09	1,974	1,999	1,955	1,999	47,200	999.50
2016-12-08	1,949	1,967	1,923	1,964	43,600	982
2016-12-07	1,881	1,940	1,881	1,940	48,400	970
2016-12-06	1,888	1,895	1,867	1,895	27,400	947.50
2016-12-05	1,871	1,888	1,852	1,872	21,900	936
2016-12-02	1,820	1,875	1,815	1,871	39,300	935.50
2016-12-01	1,812	1,826	1,798	1,800	32,400	900
2016-11-30	1,840	1,840	1,795	1,798	44,800	899
2016-11-29	1,799	1,843	1,799	1,840	27,400	920
2016-11-28	1,803	1,809	1,797	1,799	19,500	899.50
2016-11-25	1,800	1,802	1,790	1,800	29,000	900
2016-11-24	1,830	1,833	1,783	1,800	30,700	900
2016-11-22	1,845	1,860	1,832	1,837	27,400	918.50
2016-11-21	1,799	1,850	1,799	1,845	30,500	922.50
2016-11-18	1,810	1,810	1,790	1,799	18,600	899.50
2016-11-17	1,797	1,820	1,776	1,799	15,900	899.50
2016-11-16	1,800	1,816	1,790	1,800	27,500	900
2016-11-15	1,796	1,800	1,785	1,800	28,500	900
2016-11-14	1,754	1,799	1,754	1,796	24,400	898
2016-11-11	1,751	1,776	1,738	1,750	19,500	875
2016-11-10	1,760	1,765	1,704	1,757	40,100	878.50
2016-11-09	1,748	1,771	1,619	1,645	42,900	822.50
2016-11-08	1,787	1,787	1,750	1,757	18,900	878.50
2016-11-07	1,760	1,779	1,756	1,779	19,100	889.50
2016-11-04	1,761	1,762	1,723	1,753	21,500	876.50
2016-11-02	1,775	1,799	1,765	1,775	13,200	887.50
2016-11-01	1,800	1,800	1,785	1,795	11,600	897.50
2016-10-31	1,794	1,800	1,793	1,800	21,000	900
2016-10-28	1,789	1,799	1,756	1,794	36,600	897
2016-10-27	1,792	1,796	1,776	1,792	24,800	896
2016-10-26	1,785	1,789	1,773	1,789	29,000	894.50
2016-10-25	1,770	1,780	1,765	1,780	29,800	890
2016-10-24	1,751	1,769	1,748	1,762	12,900	881
2016-10-21	1,756	1,771	1,747	1,751	23,900	875.50
2016-10-20	1,751	1,760	1,745	1,756	13,600	878
2016-10-19	1,742	1,753	1,735	1,751	19,700	875.50
2016-10-17	1,722	1,735	1,714	1,723	12,700	861.50
2016-10-13	1,750	1,756	1,733	1,745	13,000	872.50
2016-10-12	1,750	1,757	1,740	1,745	10,700	872.50
2016-10-11	1,748	1,759	1,747	1,753	12,500	876.50
2016-10-07	1,749	1,757	1,744	1,757	18,400	878.50
2016-10-06	1,742	1,756	1,733	1,749	20,800	874.50
2016-10-05	1,737	1,750	1,736	1,749	25,700	874.50
2016-10-04	1,730	1,735	1,718	1,732	18,200	866
2016-10-03	1,702	1,730	1,702	1,712	17,400	856
2016-09-30	1,710	1,729	1,673	1,717	31,900	858.50
2016-09-29	1,745	1,746	1,712	1,720	20,600	860
2016-09-28	1,717	1,745	1,717	1,743	32,700	871.50
2016-09-27	1,722	1,760	1,722	1,753	43,700	876.50
2016-09-26	1,732	1,745	1,718	1,744	27,600	872
2016-09-23	1,724	1,732	1,697	1,731	35,000	865.50
2016-09-21	1,680	1,728	1,640	1,724	23,400	862
2016-09-20	1,690	1,732	1,681	1,699	53,600	849.50
2016-09-16	1,650	1,690	1,642	1,690	48,400	845
2016-09-15	1,605	1,630	1,593	1,629	28,900	814.50
2016-09-14	1,572	1,606	1,572	1,592	22,200	796
2016-09-13	1,562	1,590	1,530	1,578	25,200	789
2016-09-12	1,544	1,565	1,536	1,553	17,600	776.50
2016-09-09	1,611	1,611	1,562	1,572	16,200	786
2016-09-08	1,600	1,614	1,574	1,591	15,900	795.50
2016-09-07	1,578	1,605	1,560	1,603	21,100	801.50
2016-09-06	1,530	1,598	1,518	1,594	31,900	797
2016-09-05	1,519	1,527	1,504	1,525	16,700	762.50
2016-09-02	1,514	1,517	1,498	1,507	12,600	753.50
2016-09-01	1,472	1,510	1,472	1,509	22,300	754.50
2016-08-31	1,427	1,454	1,425	1,454	12,200	727
2016-08-30	1,427	1,437	1,420	1,421	8,300	710.50
2016-08-29	1,419	1,450	1,410	1,414	14,900	707
2016-08-26	1,427	1,429	1,403	1,404	18,400	702
2016-08-25	1,416	1,440	1,416	1,421	8,000	710.50
2016-08-24	1,428	1,437	1,414	1,416	5,200	708
2016-08-23	1,414	1,424	1,404	1,409	13,100	704.50
2016-08-22	1,445	1,447	1,412	1,414	26,300	707
2016-08-19	1,416	1,447	1,416	1,443	10,500	721.50
2016-08-18	1,417	1,458	1,409	1,415	41,600	707.50
2016-08-17	1,470	1,473	1,403	1,416	72,300	708
2016-08-16	1,504	1,514	1,486	1,486	14,800	743
2016-08-15	1,530	1,530	1,502	1,506	8,600	753
2016-08-12	1,564	1,564	1,527	1,530	13,700	765
2016-08-10	1,545	1,585	1,540	1,558	15,400	779
2016-08-09	1,554	1,589	1,522	1,559	47,600	779.50
2016-08-08	1,730	1,730	1,464	1,492	75,600	746
2016-08-05	1,700	1,714	1,700	1,704	9,500	852
2016-08-04	1,692	1,700	1,667	1,699	16,100	849.50
2016-08-03	1,686	1,689	1,672	1,678	11,800	839
2016-08-02	1,670	1,700	1,670	1,690	12,300	845
2016-08-01	1,688	1,702	1,670	1,684	13,000	842
2016-07-29	1,700	1,703	1,666	1,699	15,200	849.50
2016-07-28	1,700	1,707	1,685	1,702	15,400	851
2016-07-27	1,730	1,730	1,704	1,719	14,500	859.50
2016-07-26	1,710	1,730	1,710	1,717	10,600	858.50
2016-07-25	1,705	1,723	1,700	1,709	14,700	854.50
2016-07-22	1,720	1,729	1,702	1,707	14,500	853.50
2016-07-21	1,738	1,744	1,727	1,740	15,300	870
2016-07-20	1,719	1,739	1,719	1,726	22,700	863
2016-07-19	1,740	1,745	1,730	1,744	55,300	872
2016-07-15	1,728	1,740	1,711	1,726	25,700	863
2016-07-14	1,710	1,730	1,709	1,726	29,400	863
2016-07-13	1,712	1,712	1,672	1,701	19,900	850.50
2016-07-12	1,700	1,719	1,681	1,691	27,000	845.50
2016-07-11	1,664	1,697	1,664	1,694	14,800	847
2016-07-08	1,683	1,686	1,640	1,644	17,100	822
2016-07-07	1,659	1,678	1,648	1,677	17,200	838.50
2016-07-06	1,675	1,675	1,644	1,668	14,400	834
2016-07-05	1,679	1,679	1,649	1,675	10,800	837.50
2016-07-04	1,693	1,693	1,673	1,679	12,100	839.50
2016-07-01	1,710	1,710	1,680	1,685	19,400	842.50
2016-06-30	1,680	1,724	1,665	1,679	39,900	839.50
2016-06-29	1,660	1,690	1,636	1,688	20,100	844
2016-06-28	1,632	1,670	1,591	1,659	55,000	829.50
2016-06-27	1,648	1,683	1,643	1,671	29,800	835.50
2016-06-24	1,715	1,725	1,581	1,621	63,800	810.50
2016-06-23	1,700	1,710	1,698	1,706	26,100	853
2016-06-22	1,720	1,725	1,689	1,708	33,700	854
2016-06-21	1,690	1,730	1,686	1,725	45,900	862.50
2016-06-20	1,631	1,696	1,616	1,690	57,800	845
2016-06-17	1,568	1,618	1,568	1,618	46,200	809
2016-06-16	1,585	1,589	1,515	1,565	52,500	782.50
2016-06-15	1,540	1,590	1,533	1,573	31,900	786.50
2016-06-14	1,517	1,557	1,486	1,532	36,700	766
2016-06-13	1,549	1,550	1,502	1,502	19,800	751
2016-06-10	1,550	1,560	1,542	1,552	33,600	776
2016-06-09	1,540	1,540	1,518	1,533	11,600	766.50
2016-06-08	1,529	1,549	1,526	1,549	13,400	774.50
2016-06-07	1,540	1,550	1,523	1,529	9,200	764.50
2016-06-06	1,464	1,550	1,453	1,540	42,500	770
2016-06-03	1,476	1,507	1,465	1,482	13,000	741
2016-06-02	1,474	1,490	1,452	1,476	16,300	738
2016-06-01	1,470	1,492	1,470	1,486	6,200	743
2016-05-31	1,492	1,500	1,489	1,495	11,500	747.50
2016-05-30	1,490	1,498	1,483	1,492	5,600	746
2016-05-27	1,489	1,499	1,480	1,489	9,900	744.50
2016-05-26	1,495	1,503	1,490	1,498	10,000	749
2016-05-25	1,483	1,512	1,474	1,482	17,800	741
2016-05-24	1,467	1,484	1,467	1,478	10,600	739
2016-05-23	1,479	1,479	1,438	1,471	20,000	735.50
2016-05-20	1,484	1,509	1,475	1,479	24,300	739.50
2016-05-19	1,520	1,520	1,498	1,503	23,100	751.50
2016-05-18	1,514	1,529	1,488	1,506	21,600	753
2016-05-17	1,474	1,530	1,474	1,509	22,500	754.50
2016-05-16	1,418	1,599	1,408	1,484	121,200	742
2016-05-13	1,335	1,402	1,313	1,393	30,000	696.50
2016-05-12	1,321	1,342	1,320	1,340	8,300	670
2016-05-11	1,344	1,354	1,325	1,335	9,300	667.50
2016-05-10	1,320	1,341	1,320	1,341	13,300	670.50
2016-05-09	1,312	1,331	1,303	1,312	15,500	656
2016-05-06	1,320	1,350	1,300	1,314	14,000	657
2016-05-02	1,328	1,329	1,255	1,316	20,400	658
2016-04-28	1,377	1,391	1,341	1,360	24,600	680
2016-04-27	1,365	1,376	1,365	1,372	8,900	686
2016-04-26	1,381	1,383	1,361	1,365	13,600	682.50
2016-04-25	1,389	1,389	1,369	1,381	13,100	690.50
2016-04-22	1,358	1,390	1,355	1,385	20,400	692.50
2016-04-21	1,353	1,381	1,352	1,381	20,400	690.50
2016-04-20	1,354	1,363	1,345	1,349	15,600	674.50
2016-04-19	1,357	1,364	1,344	1,355	17,700	677.50
2016-04-18	1,331	1,336	1,316	1,330	13,600	665
2016-04-15	1,332	1,357	1,324	1,357	15,100	678.50
2016-04-14	1,355	1,359	1,338	1,345	23,200	672.50
2016-04-13	1,332	1,353	1,332	1,344	16,700	672
2016-04-12	1,305	1,333	1,301	1,327	18,000	663.50
2016-04-11	1,319	1,319	1,296	1,310	9,900	655
2016-04-08	1,312	1,332	1,296	1,318	25,000	659
2016-04-07	1,328	1,338	1,320	1,323	10,700	661.50
2016-04-06	1,334	1,334	1,311	1,328	21,400	664
2016-04-05	1,360	1,363	1,332	1,332	39,000	666
2016-04-04	1,393	1,395	1,361	1,371	30,000	685.50
2016-04-01	1,443	1,443	1,384	1,387	68,600	693.50
2016-03-31	1,433	1,476	1,430	1,447	42,300	723.50
2016-03-30	1,441	1,462	1,424	1,431	24,500	715.50
2016-03-29	1,425	1,445	1,411	1,440	28,800	720
2016-03-28	1,437	1,447	1,427	1,447	66,500	723.50
2016-03-25	1,416	1,441	1,414	1,437	28,200	718.50
2016-03-24	1,410	1,428	1,410	1,416	13,700	708
2016-03-23	1,410	1,422	1,408	1,421	19,600	710.50
2016-03-22	1,401	1,423	1,392	1,402	32,700	701
2016-03-18	1,419	1,419	1,383	1,390	37,000	695
2016-03-17	1,423	1,434	1,400	1,404	25,900	702
2016-03-16	1,432	1,460	1,416	1,416	22,500	708
2016-03-15	1,427	1,478	1,427	1,439	21,800	719.50
2016-03-14	1,411	1,430	1,401	1,419	27,900	709.50
2016-03-11	1,390	1,414	1,375	1,407	43,500	703.50
2016-03-10	1,423	1,423	1,405	1,408	22,900	704
2016-03-09	1,401	1,407	1,396	1,405	20,600	702.50
2016-03-08	1,415	1,430	1,399	1,410	36,300	705
2016-03-07	1,407	1,417	1,402	1,410	18,800	705
2016-03-04	1,391	1,407	1,390	1,403	17,600	701.50
2016-03-03	1,393	1,415	1,393	1,401	13,400	700.50
2016-03-02	1,396	1,407	1,386	1,386	24,300	693
2016-03-01	1,391	1,398	1,374	1,376	25,800	688
2016-02-29	1,422	1,428	1,396	1,396	31,300	698
2016-02-26	1,435	1,435	1,413	1,414	22,600	707
2016-02-25	1,410	1,441	1,410	1,426	20,600	713
2016-02-24	1,413	1,431	1,403	1,405	20,300	702.50
2016-02-23	1,430	1,451	1,415	1,420	12,600	710
2016-02-22	1,412	1,440	1,412	1,423	12,500	711.50
2016-02-19	1,467	1,467	1,418	1,440	17,500	720
2016-02-18	1,465	1,465	1,427	1,438	19,400	719
2016-02-17	1,441	1,452	1,412	1,429	18,800	714.50
2016-02-16	1,431	1,462	1,416	1,442	34,000	721
2016-02-15	1,481	1,481	1,423	1,425	42,100	712.50
2016-02-12	1,423	1,440	1,402	1,408	37,800	704
2016-02-10	1,490	1,508	1,461	1,483	47,300	741.50
2016-02-09	1,457	1,500	1,421	1,456	17,100	728
2016-02-08	1,453	1,509	1,453	1,487	11,600	743.50
2016-02-05	1,490	1,506	1,461	1,488	16,900	744
2016-02-04	1,486	1,512	1,484	1,484	12,300	742
2016-02-03	1,545	1,549	1,509	1,515	14,200	757.50
2016-02-02	1,582	1,582	1,562	1,566	16,200	783
2016-02-01	1,571	1,597	1,571	1,584	15,200	792
2016-01-29	1,537	1,540	1,498	1,540	13,000	770
2016-01-28	1,467	1,536	1,446	1,527	31,000	763.50
2016-01-27	1,450	1,479	1,440	1,471	11,300	735.50
2016-01-26	1,450	1,475	1,418	1,423	20,200	711.50
2016-01-25	1,497	1,497	1,476	1,480	8,600	740
2016-01-22	1,394	1,463	1,392	1,461	24,000	730.50
2016-01-21	1,404	1,426	1,389	1,389	34,100	694.50
2016-01-20	1,430	1,445	1,404	1,404	31,100	702
2016-01-19	1,464	1,464	1,423	1,438	19,100	719
2016-01-18	1,431	1,436	1,407	1,428	14,900	714
2016-01-15	1,462	1,474	1,436	1,442	13,600	721
2016-01-14	1,471	1,471	1,431	1,457	26,500	728.50
2016-01-13	1,458	1,503	1,455	1,485	16,500	742.50
2016-01-12	1,470	1,471	1,433	1,433	18,100	716.50
2016-01-08	1,480	1,511	1,480	1,485	17,100	742.50
2016-01-07	1,530	1,549	1,500	1,504	25,200	752
2016-01-06	1,569	1,569	1,531	1,536	18,200	768
2016-01-05	1,539	1,571	1,539	1,555	14,500	777.50
2016-01-04	1,574	1,590	1,549	1,560	27,200	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