7990 グローブライド(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,735	2,787	2,725	2,727	17,800	1,363.50
2019-12-27	2,698	2,751	2,690	2,732	34,700	1,366
2019-12-26	2,653	2,675	2,643	2,675	15,500	1,337.50
2019-12-25	2,643	2,652	2,631	2,640	14,900	1,320
2019-12-24	2,609	2,635	2,609	2,623	7,700	1,311.50
2019-12-23	2,641	2,645	2,585	2,609	19,500	1,304.50
2019-12-20	2,660	2,666	2,600	2,617	32,100	1,308.50
2019-12-19	2,639	2,657	2,632	2,657	11,700	1,328.50
2019-12-18	2,666	2,666	2,621	2,641	21,800	1,320.50
2019-12-17	2,620	2,680	2,617	2,680	16,500	1,340
2019-12-16	2,636	2,644	2,618	2,618	10,600	1,309
2019-12-13	2,662	2,691	2,628	2,636	40,900	1,318
2019-12-12	2,650	2,651	2,621	2,621	20,100	1,310.50
2019-12-11	2,664	2,672	2,631	2,650	21,100	1,325
2019-12-10	2,679	2,697	2,662	2,680	12,400	1,340
2019-12-09	2,688	2,688	2,650	2,680	17,900	1,340
2019-12-06	2,674	2,700	2,632	2,645	20,900	1,322.50
2019-12-05	2,685	2,685	2,641	2,674	15,700	1,337
2019-12-04	2,662	2,670	2,646	2,666	13,900	1,333
2019-12-03	2,700	2,700	2,658	2,674	14,800	1,337
2019-12-02	2,730	2,762	2,701	2,703	17,900	1,351.50
2019-11-29	2,711	2,712	2,685	2,712	18,200	1,356
2019-11-28	2,740	2,740	2,691	2,705	17,200	1,352.50
2019-11-27	2,705	2,736	2,682	2,731	22,200	1,365.50
2019-11-26	2,770	2,789	2,704	2,704	21,800	1,352
2019-11-25	2,744	2,775	2,734	2,770	18,400	1,385
2019-11-22	2,779	2,779	2,732	2,744	15,300	1,372
2019-11-21	2,784	2,803	2,724	2,779	14,200	1,389.50
2019-11-20	2,792	2,839	2,771	2,785	22,200	1,392.50
2019-11-19	2,802	2,811	2,775	2,793	21,400	1,396.50
2019-11-18	2,783	2,817	2,783	2,808	14,000	1,404
2019-11-15	2,783	2,803	2,754	2,799	19,100	1,399.50
2019-11-14	2,780	2,811	2,754	2,768	24,900	1,384
2019-11-13	2,790	2,790	2,745	2,771	20,500	1,385.50
2019-11-12	2,763	2,797	2,736	2,784	22,800	1,392
2019-11-11	2,754	2,776	2,702	2,763	32,000	1,381.50
2019-11-08	2,800	2,810	2,690	2,716	42,100	1,358
2019-11-07	2,745	2,778	2,712	2,776	18,200	1,388
2019-11-06	2,802	2,802	2,748	2,750	18,800	1,375
2019-11-05	2,785	2,812	2,752	2,802	27,500	1,401
2019-11-01	2,769	2,769	2,726	2,735	12,000	1,367.50
2019-10-31	2,804	2,810	2,753	2,774	17,600	1,387
2019-10-30	2,724	2,815	2,711	2,805	50,900	1,402.50
2019-10-29	2,694	2,759	2,685	2,691	29,700	1,345.50
2019-10-28	2,703	2,708	2,636	2,670	45,000	1,335
2019-10-25	2,712	2,714	2,655	2,684	35,200	1,342
2019-10-24	2,756	2,756	2,715	2,724	17,500	1,362
2019-10-23	2,776	2,776	2,736	2,746	24,300	1,373
2019-10-21	2,721	2,787	2,718	2,758	27,700	1,379
2019-10-18	2,698	2,760	2,692	2,700	24,400	1,350
2019-10-17	2,672	2,737	2,651	2,698	33,700	1,349
2019-10-16	2,700	2,747	2,655	2,672	28,000	1,336
2019-10-15	2,623	2,656	2,612	2,653	35,500	1,326.50
2019-10-11	2,632	2,632	2,593	2,607	32,500	1,303.50
2019-10-10	2,637	2,645	2,591	2,630	23,900	1,315
2019-10-09	2,622	2,643	2,602	2,630	22,700	1,315
2019-10-08	2,631	2,658	2,615	2,640	34,100	1,320
2019-10-07	2,626	2,629	2,556	2,629	31,900	1,314.50
2019-10-04	2,633	2,633	2,584	2,609	47,700	1,304.50
2019-10-03	2,632	2,662	2,605	2,638	47,500	1,319
2019-10-02	2,758	2,758	2,705	2,711	56,700	1,355.50
2019-10-01	2,799	2,861	2,790	2,804	31,200	1,402
2019-09-30	2,753	2,800	2,684	2,789	54,100	1,394.50
2019-09-27	2,756	2,799	2,711	2,784	38,500	1,392
2019-09-26	2,760	2,806	2,726	2,791	54,700	1,395.50
2019-09-25	2,819	2,819	2,762	2,778	38,400	1,389
2019-09-24	2,850	2,861	2,823	2,839	35,300	1,419.50
2019-09-20	2,872	2,915	2,849	2,853	32,800	1,426.50
2019-09-19	2,801	2,939	2,801	2,922	46,400	1,461
2019-09-18	2,862	2,864	2,781	2,815	54,600	1,407.50
2019-09-17	2,893	2,911	2,850	2,876	19,500	1,438
2019-09-13	2,840	2,907	2,840	2,893	39,100	1,446.50
2019-09-12	2,880	2,902	2,849	2,873	30,200	1,436.50
2019-09-11	2,853	2,885	2,825	2,859	25,900	1,429.50
2019-09-10	2,907	2,919	2,844	2,852	20,000	1,426
2019-09-09	2,916	2,919	2,860	2,901	18,100	1,450.50
2019-09-06	2,914	2,923	2,830	2,887	44,800	1,443.50
2019-09-05	2,899	2,985	2,899	2,946	24,900	1,473
2019-09-04	2,913	2,930	2,881	2,891	8,700	1,445.50
2019-09-03	2,918	2,954	2,883	2,915	13,000	1,457.50
2019-09-02	2,963	2,984	2,848	2,923	21,300	1,461.50
2019-08-30	2,899	2,998	2,899	2,983	17,300	1,491.50
2019-08-29	2,875	2,884	2,856	2,873	7,500	1,436.50
2019-08-28	2,909	2,916	2,864	2,903	16,300	1,451.50
2019-08-27	2,951	2,951	2,888	2,926	8,000	1,463
2019-08-26	2,888	2,931	2,862	2,912	20,000	1,456
2019-08-23	2,951	2,985	2,902	2,938	20,400	1,469
2019-08-22	3,000	3,030	2,950	2,966	13,300	1,483
2019-08-21	3,010	3,030	2,961	2,963	25,100	1,481.50
2019-08-20	3,100	3,100	3,030	3,060	10,600	1,530
2019-08-19	3,100	3,100	3,060	3,080	10,100	1,540
2019-08-16	3,110	3,165	3,085	3,090	14,900	1,545
2019-08-15	3,015	3,135	3,000	3,115	23,700	1,557.50
2019-08-14	3,060	3,125	3,045	3,125	25,600	1,562.50
2019-08-13	3,100	3,125	3,030	3,035	32,900	1,517.50
2019-08-09	3,125	3,275	3,125	3,195	33,200	1,597.50
2019-08-08	2,966	3,150	2,911	3,125	51,900	1,562.50
2019-08-07	3,110	3,220	2,810	2,980	111,000	1,490
2019-08-06	3,060	3,175	3,040	3,140	21,600	1,570
2019-08-05	3,170	3,265	3,145	3,230	44,500	1,615
2019-08-02	3,215	3,250	3,130	3,165	40,500	1,582.50
2019-08-01	3,240	3,285	3,190	3,285	14,700	1,642.50
2019-07-31	3,290	3,330	3,255	3,260	30,100	1,630
2019-07-30	3,185	3,300	3,185	3,240	37,900	1,620
2019-07-29	3,130	3,210	3,100	3,185	33,500	1,592.50
2019-07-26	3,180	3,185	3,125	3,150	23,400	1,575
2019-07-25	3,215	3,285	3,215	3,230	20,800	1,615
2019-07-24	3,220	3,225	3,160	3,225	25,800	1,612.50
2019-07-23	3,285	3,330	3,220	3,230	34,000	1,615
2019-07-22	3,375	3,395	3,270	3,280	27,300	1,640
2019-07-19	3,245	3,380	3,245	3,370	25,900	1,685
2019-07-18	3,340	3,345	3,255	3,260	38,800	1,630
2019-07-17	3,385	3,390	3,340	3,370	21,700	1,685
2019-07-16	3,385	3,420	3,345	3,415	10,500	1,707.50
2019-07-12	3,445	3,470	3,420	3,420	10,900	1,710
2019-07-11	3,400	3,460	3,380	3,420	16,100	1,710
2019-07-10	3,365	3,430	3,325	3,385	16,900	1,692.50
2019-07-09	3,480	3,480	3,360	3,400	20,000	1,700
2019-07-08	3,550	3,550	3,480	3,480	32,500	1,740
2019-07-05	3,550	3,575	3,520	3,555	15,800	1,777.50
2019-07-04	3,530	3,580	3,520	3,550	15,200	1,775
2019-07-03	3,550	3,580	3,535	3,550	19,800	1,775
2019-07-02	3,545	3,570	3,525	3,535	23,000	1,767.50
2019-07-01	3,410	3,520	3,360	3,520	48,600	1,760
2019-06-28	3,455	3,455	3,325	3,345	33,600	1,672.50
2019-06-27	3,525	3,525	3,425	3,440	46,800	1,720
2019-06-26	3,600	3,615	3,525	3,525	29,700	1,762.50
2019-06-25	3,600	3,650	3,575	3,630	34,800	1,815
2019-06-24	3,640	3,670	3,615	3,630	34,400	1,815
2019-06-21	3,560	3,635	3,505	3,635	68,400	1,817.50
2019-06-20	3,575	3,585	3,530	3,540	30,200	1,770
2019-06-19	3,500	3,550	3,460	3,535	35,500	1,767.50
2019-06-18	3,370	3,485	3,360	3,455	46,500	1,727.50
2019-06-17	3,565	3,565	3,375	3,385	62,800	1,692.50
2019-06-14	3,505	3,570	3,460	3,565	56,500	1,782.50
2019-06-13	3,430	3,540	3,405	3,505	46,500	1,752.50
2019-06-12	3,500	3,570	3,410	3,430	72,800	1,715
2019-06-11	3,405	3,440	3,360	3,415	23,600	1,707.50
2019-06-10	3,365	3,435	3,340	3,425	27,200	1,712.50
2019-06-07	3,215	3,330	3,185	3,325	39,800	1,662.50
2019-06-06	3,265	3,275	3,195	3,230	31,600	1,615
2019-06-05	3,205	3,280	3,170	3,265	29,300	1,632.50
2019-06-04	3,100	3,170	3,060	3,170	21,700	1,585
2019-06-03	3,195	3,230	3,080	3,110	35,400	1,555
2019-05-31	3,270	3,345	3,185	3,260	33,800	1,630
2019-05-30	3,300	3,325	3,175	3,275	52,400	1,637.50
2019-05-29	3,310	3,365	3,245	3,350	31,900	1,675
2019-05-28	3,255	3,375	3,240	3,375	36,100	1,687.50
2019-05-27	3,300	3,320	3,225	3,240	12,500	1,620
2019-05-24	3,245	3,325	3,165	3,300	51,100	1,650
2019-05-23	3,260	3,365	3,225	3,330	46,400	1,665
2019-05-22	3,300	3,385	3,295	3,305	24,700	1,652.50
2019-05-21	3,330	3,375	3,240	3,305	75,900	1,652.50
2019-05-20	3,505	3,545	3,250	3,435	79,300	1,717.50
2019-05-17	3,320	3,550	3,285	3,545	68,000	1,772.50
2019-05-16	3,255	3,320	3,145	3,320	59,700	1,660
2019-05-15	3,195	3,340	3,130	3,320	96,600	1,660
2019-05-14	2,924	3,295	2,816	3,245	103,100	1,622.50
2019-05-13	2,917	2,982	2,873	2,924	30,200	1,462
2019-05-10	2,914	2,985	2,866	2,895	38,100	1,447.50
2019-05-09	3,060	3,060	2,826	2,935	65,400	1,467.50
2019-05-08	3,000	3,070	3,000	3,060	54,600	1,530
2019-05-07	3,175	3,200	3,095	3,110	35,900	1,555
2019-04-26	3,210	3,235	3,160	3,210	27,400	1,605
2019-04-25	3,150	3,245	3,150	3,210	24,800	1,605
2019-04-24	3,180	3,215	3,125	3,145	31,000	1,572.50
2019-04-23	3,035	3,150	3,035	3,145	26,800	1,572.50
2019-04-22	3,060	3,100	3,030	3,035	14,700	1,517.50
2019-04-19	3,045	3,085	3,040	3,060	15,000	1,530
2019-04-18	3,065	3,070	2,997	3,030	23,400	1,515
2019-04-17	3,045	3,095	3,005	3,075	39,800	1,537.50
2019-04-16	3,155	3,180	3,055	3,080	26,500	1,540
2019-04-15	3,170	3,270	3,145	3,175	36,800	1,587.50
2019-04-12	3,135	3,180	3,090	3,170	22,200	1,585
2019-04-11	3,155	3,155	3,105	3,135	19,600	1,567.50
2019-04-10	3,100	3,175	3,095	3,115	22,600	1,557.50
2019-04-09	3,180	3,195	3,085	3,105	39,700	1,552.50
2019-04-08	3,255	3,280	3,160	3,180	42,800	1,590
2019-04-05	3,130	3,280	3,130	3,215	118,000	1,607.50
2019-04-04	2,954	3,120	2,954	3,065	66,100	1,532.50
2019-04-03	2,860	2,965	2,860	2,936	49,900	1,468
2019-04-02	2,830	2,930	2,830	2,888	68,200	1,444
2019-04-01	2,704	2,841	2,704	2,807	74,100	1,403.50
2019-03-29	2,654	2,684	2,620	2,626	21,900	1,313
2019-03-28	2,693	2,693	2,608	2,666	33,700	1,333
2019-03-27	2,687	2,708	2,665	2,708	21,600	1,354
2019-03-26	2,678	2,737	2,632	2,737	58,100	1,368.50
2019-03-25	2,737	2,737	2,673	2,677	25,500	1,338.50
2019-03-22	2,822	2,842	2,737	2,775	44,500	1,387.50
2019-03-20	2,829	2,865	2,750	2,850	36,100	1,425
2019-03-19	2,813	2,848	2,749	2,829	29,900	1,414.50
2019-03-18	2,709	2,797	2,689	2,796	25,900	1,398
2019-03-15	2,662	2,743	2,662	2,696	22,800	1,348
2019-03-14	2,733	2,733	2,624	2,641	21,400	1,320.50
2019-03-13	2,740	2,753	2,688	2,695	12,900	1,347.50
2019-03-12	2,771	2,778	2,729	2,756	15,000	1,378
2019-03-11	2,766	2,766	2,657	2,712	27,700	1,356
2019-03-08	2,840	2,858	2,759	2,766	31,300	1,383
2019-03-07	2,828	2,889	2,808	2,886	26,400	1,443
2019-03-06	2,938	2,958	2,852	2,865	51,100	1,432.50
2019-03-05	2,938	2,969	2,911	2,942	30,600	1,471
2019-03-04	2,915	3,025	2,915	2,979	53,200	1,489.50
2019-03-01	2,887	2,943	2,868	2,892	44,800	1,446
2019-02-28	2,790	2,930	2,773	2,894	124,300	1,447
2019-02-27	2,757	2,762	2,703	2,712	36,700	1,356
2019-02-26	2,841	2,841	2,765	2,779	14,900	1,389.50
2019-02-25	2,793	2,880	2,793	2,859	32,200	1,429.50
2019-02-22	2,764	2,790	2,727	2,775	21,600	1,387.50
2019-02-21	2,826	2,864	2,754	2,755	18,900	1,377.50
2019-02-20	2,768	2,842	2,744	2,839	36,600	1,419.50
2019-02-19	2,835	2,835	2,749	2,768	22,800	1,384
2019-02-18	2,910	2,910	2,823	2,837	27,700	1,418.50
2019-02-15	2,881	2,899	2,818	2,875	44,200	1,437.50
2019-02-14	2,489	2,919	2,484	2,895	147,500	1,447.50
2019-02-13	2,399	2,580	2,374	2,580	62,600	1,290
2019-02-12	2,426	2,477	2,351	2,455	45,800	1,227.50
2019-02-08	2,506	2,548	2,450	2,456	27,000	1,228
2019-02-07	2,557	2,580	2,502	2,547	27,100	1,273.50
2019-02-06	2,519	2,577	2,504	2,561	21,800	1,280.50
2019-02-05	2,575	2,580	2,524	2,534	19,900	1,267
2019-02-04	2,504	2,570	2,483	2,556	29,300	1,278
2019-02-01	2,442	2,520	2,420	2,498	31,600	1,249
2019-01-31	2,427	2,483	2,421	2,432	22,100	1,216
2019-01-30	2,490	2,490	2,425	2,425	34,800	1,212.50
2019-01-29	2,500	2,506	2,462	2,493	16,700	1,246.50
2019-01-28	2,536	2,555	2,496	2,525	23,400	1,262.50
2019-01-25	2,504	2,554	2,460	2,494	28,100	1,247
2019-01-24	2,570	2,570	2,474	2,529	31,800	1,264.50
2019-01-23	2,582	2,600	2,549	2,570	26,500	1,285
2019-01-22	2,662	2,699	2,627	2,627	19,400	1,313.50
2019-01-21	2,582	2,714	2,582	2,661	53,900	1,330.50
2019-01-18	2,573	2,602	2,523	2,541	42,200	1,270.50
2019-01-17	2,660	2,673	2,568	2,592	34,400	1,296
2019-01-16	2,672	2,711	2,647	2,667	26,700	1,333.50
2019-01-15	2,570	2,700	2,568	2,670	46,200	1,335
2019-01-11	2,592	2,636	2,568	2,575	19,600	1,287.50
2019-01-10	2,559	2,612	2,538	2,605	32,400	1,302.50
2019-01-09	2,637	2,652	2,573	2,574	20,900	1,287
2019-01-08	2,609	2,659	2,564	2,620	26,700	1,310
2019-01-07	2,640	2,660	2,590	2,609	49,900	1,304.50
2019-01-04	2,471	2,555	2,452	2,531	54,200	1,265.50

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