グローブライド(7990)の株価時系列情報
グローブライド(7990)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 432 | 435 | 430 | 430 | 27,000 |
1983/12/27 | 437 | 437 | 433 | 433 | 73,000 |
1983/12/26 | 440 | 440 | 439 | 440 | 55,000 |
1983/12/24 | 430 | 430 | 426 | 426 | 61,000 |
1983/12/23 | 444 | 445 | 416 | 420 | 320,000 |
1983/12/22 | 419 | 450 | 417 | 449 | 415,000 |
1983/12/21 | 417 | 417 | 415 | 416 | 518,000 |
1983/12/20 | 416 | 416 | 411 | 412 | 55,000 |
1983/12/19 | 415 | 415 | 415 | 415 | 5,000 |
1983/12/17 | 410 | 417 | 410 | 417 | 9,000 |
1983/12/16 | 417 | 419 | 410 | 410 | 86,000 |
1983/12/15 | 417 | 419 | 416 | 419 | 26,000 |
1983/12/14 | 416 | 420 | 415 | 415 | 49,000 |
1983/12/13 | 410 | 415 | 410 | 415 | 56,000 |
1983/12/12 | 406 | 410 | 406 | 409 | 26,000 |
1983/12/09 | 407 | 407 | 405 | 405 | 26,000 |
1983/12/08 | 401 | 406 | 401 | 402 | 25,000 |
1983/12/07 | 396 | 401 | 396 | 400 | 48,000 |
1983/12/06 | 396 | 396 | 391 | 391 | 67,000 |
1983/12/05 | 411 | 412 | 410 | 411 | 86,000 |
1983/12/03 | 410 | 415 | 410 | 410 | 77,000 |
1983/12/02 | 415 | 415 | 410 | 415 | 20,000 |
1983/12/01 | 418 | 418 | 415 | 415 | 10,000 |
1983/11/30 | 417 | 417 | 417 | 417 | 62,000 |
1983/11/29 | 417 | 417 | 417 | 417 | 30,000 |
1983/11/28 | 417 | 417 | 417 | 417 | 6,000 |
1983/11/25 | 416 | 416 | 410 | 415 | 12,000 |
1983/11/24 | 417 | 420 | 417 | 417 | 21,000 |
1983/11/22 | 417 | 417 | 417 | 417 | 2,000 |
1983/11/21 | 417 | 418 | 417 | 417 | 5,000 |
1983/11/19 | 416 | 416 | 416 | 416 | 11,000 |
1983/11/18 | 416 | 416 | 415 | 416 | 7,000 |
1983/11/17 | 415 | 415 | 415 | 415 | 53,000 |
1983/11/16 | 415 | 420 | 415 | 415 | 43,000 |
1983/11/15 | 415 | 420 | 415 | 415 | 62,000 |
1983/11/14 | 415 | 416 | 415 | 415 | 34,000 |
1983/11/11 | 417 | 420 | 415 | 415 | 43,000 |
1983/11/10 | 416 | 416 | 415 | 416 | 58,000 |
1983/11/09 | 416 | 416 | 415 | 415 | 6,000 |
1983/11/08 | 416 | 416 | 415 | 415 | 127,000 |
1983/11/07 | 416 | 416 | 415 | 416 | 8,000 |
1983/11/05 | 420 | 420 | 415 | 415 | 40,000 |
1983/11/04 | 411 | 420 | 411 | 420 | 13,000 |
1983/11/02 | 425 | 425 | 410 | 410 | 36,000 |
1983/11/01 | 417 | 425 | 417 | 425 | 3,000 |
1983/10/31 | 417 | 417 | 417 | 417 | 20,000 |
1983/10/29 | 427 | 427 | 427 | 427 | 1,000 |
1983/10/28 | 429 | 429 | 429 | 429 | 17,000 |
1983/10/27 | 428 | 430 | 428 | 430 | 72,000 |
1983/10/26 | 429 | 429 | 429 | 429 | 31,000 |
1983/10/25 | 429 | 429 | 428 | 428 | 62,000 |
1983/10/24 | 428 | 428 | 428 | 428 | 11,000 |
1983/10/22 | 429 | 430 | 429 | 430 | 22,000 |
1983/10/21 | 430 | 430 | 430 | 430 | 105,000 |
1983/10/19 | 430 | 430 | 429 | 430 | 29,000 |
1983/10/18 | 420 | 430 | 420 | 430 | 146,000 |
1983/10/17 | 425 | 425 | 420 | 420 | 12,000 |
1983/10/15 | 419 | 419 | 419 | 419 | 4,000 |
1983/10/14 | 420 | 420 | 420 | 420 | 5,000 |
1983/10/13 | 428 | 428 | 425 | 425 | 29,000 |
1983/10/12 | 425 | 429 | 425 | 425 | 23,000 |
1983/10/11 | 420 | 420 | 420 | 420 | 43,000 |
1983/10/07 | 425 | 430 | 425 | 430 | 40,000 |
1983/10/06 | 419 | 424 | 415 | 420 | 44,000 |
1983/10/05 | 411 | 414 | 411 | 414 | 17,000 |
1983/10/04 | 410 | 411 | 410 | 411 | 11,000 |
1983/10/03 | 409 | 410 | 407 | 409 | 14,000 |
1983/10/01 | 406 | 407 | 406 | 407 | 24,000 |
1983/09/30 | 405 | 406 | 405 | 405 | 49,000 |
1983/09/29 | 406 | 409 | 403 | 405 | 67,000 |
1983/09/28 | 403 | 404 | 403 | 404 | 6,000 |
1983/09/27 | 406 | 406 | 405 | 406 | 11,000 |
1983/09/26 | 406 | 406 | 402 | 402 | 28,000 |
1983/09/24 | 406 | 407 | 405 | 405 | 38,000 |
1983/09/22 | 400 | 400 | 400 | 400 | 9,000 |
1983/09/21 | 400 | 400 | 400 | 400 | 6,000 |
1983/09/19 | 406 | 406 | 406 | 406 | 17,000 |
1983/09/14 | 395 | 395 | 395 | 395 | 11,000 |
1983/09/13 | 399 | 399 | 390 | 390 | 102,000 |
1983/09/12 | 403 | 403 | 400 | 400 | 112,000 |
1983/09/09 | 400 | 403 | 400 | 403 | 50,000 |
1983/09/08 | 402 | 405 | 402 | 405 | 20,000 |
1983/09/07 | 400 | 405 | 400 | 405 | 85,000 |
1983/09/06 | 405 | 405 | 401 | 401 | 21,000 |
1983/09/05 | 401 | 405 | 401 | 405 | 6,000 |
1983/09/03 | 405 | 405 | 401 | 401 | 24,000 |
1983/09/02 | 405 | 405 | 405 | 405 | 10,000 |
1983/09/01 | 404 | 406 | 401 | 401 | 22,000 |
1983/08/31 | 405 | 406 | 401 | 405 | 79,000 |
1983/08/30 | 406 | 406 | 406 | 406 | 81,000 |
1983/08/29 | 406 | 406 | 406 | 406 | 107,000 |
1983/08/27 | 407 | 409 | 406 | 409 | 6,000 |
1983/08/26 | 406 | 406 | 406 | 406 | 14,000 |
1983/08/24 | 406 | 410 | 405 | 405 | 14,000 |
1983/08/23 | 410 | 410 | 407 | 407 | 16,000 |
1983/08/22 | 411 | 411 | 410 | 410 | 18,000 |
1983/08/20 | 415 | 418 | 415 | 418 | 3,000 |
1983/08/19 | 415 | 420 | 415 | 420 | 78,000 |
1983/08/18 | 410 | 419 | 410 | 419 | 86,000 |
1983/08/17 | 415 | 418 | 414 | 414 | 15,000 |
1983/08/16 | 418 | 418 | 405 | 405 | 8,000 |
1983/08/15 | 420 | 420 | 418 | 418 | 27,000 |
1983/08/12 | 423 | 423 | 420 | 420 | 23,000 |
1983/08/11 | 425 | 428 | 423 | 424 | 127,000 |
1983/08/09 | 430 | 430 | 428 | 428 | 112,000 |
1983/08/08 | 415 | 430 | 415 | 430 | 56,000 |
1983/08/04 | 425 | 425 | 421 | 425 | 23,000 |
1983/08/03 | 425 | 428 | 425 | 428 | 15,000 |
1983/08/02 | 420 | 429 | 420 | 425 | 14,000 |
1983/08/01 | 412 | 415 | 412 | 415 | 14,000 |
1983/07/30 | 407 | 407 | 407 | 407 | 10,000 |
1983/07/29 | 410 | 410 | 406 | 410 | 32,000 |
1983/07/28 | 419 | 419 | 410 | 410 | 13,000 |
1983/07/27 | 419 | 421 | 419 | 421 | 30,000 |
1983/07/26 | 430 | 430 | 427 | 430 | 85,000 |
1983/07/25 | 435 | 435 | 420 | 426 | 30,000 |
1983/07/23 | 440 | 440 | 433 | 433 | 137,000 |
1983/07/22 | 421 | 440 | 421 | 440 | 418,000 |
1983/07/21 | 418 | 429 | 417 | 425 | 135,000 |
1983/07/20 | 415 | 420 | 415 | 418 | 107,000 |
1983/07/19 | 410 | 416 | 410 | 415 | 131,000 |
1983/07/18 | 410 | 411 | 410 | 411 | 42,000 |
1983/07/15 | 415 | 415 | 410 | 410 | 74,000 |
1983/07/14 | 415 | 416 | 415 | 416 | 30,000 |
1983/07/13 | 418 | 418 | 415 | 418 | 36,000 |
1983/07/12 | 415 | 418 | 415 | 418 | 27,000 |
1983/07/11 | 420 | 420 | 418 | 418 | 48,000 |
1983/07/09 | 418 | 418 | 418 | 418 | 32,000 |
1983/07/08 | 418 | 418 | 417 | 418 | 62,000 |
1983/07/07 | 420 | 424 | 420 | 420 | 28,000 |
1983/07/06 | 424 | 425 | 420 | 420 | 22,000 |
1983/07/05 | 420 | 425 | 420 | 425 | 6,000 |
1983/07/04 | 416 | 420 | 416 | 417 | 8,000 |
1983/07/02 | 415 | 415 | 415 | 415 | 7,000 |
1983/07/01 | 411 | 419 | 411 | 419 | 19,000 |
1983/06/30 | 420 | 420 | 420 | 420 | 16,000 |
1983/06/29 | 411 | 411 | 410 | 410 | 35,000 |
1983/06/28 | 420 | 420 | 408 | 408 | 84,000 |
1983/06/27 | 416 | 425 | 416 | 425 | 9,000 |
1983/06/25 | 410 | 415 | 410 | 415 | 25,000 |
1983/06/24 | 415 | 415 | 415 | 415 | 7,000 |
1983/06/23 | 425 | 425 | 417 | 417 | 21,000 |
1983/06/22 | 425 | 425 | 425 | 425 | 4,000 |
1983/06/21 | 430 | 430 | 425 | 425 | 19,000 |
1983/06/20 | 430 | 435 | 430 | 430 | 25,000 |
1983/06/17 | 425 | 431 | 425 | 431 | 19,000 |
1983/06/16 | 421 | 421 | 415 | 415 | 36,000 |
1983/06/15 | 430 | 430 | 421 | 421 | 24,000 |
1983/06/14 | 438 | 438 | 435 | 435 | 33,000 |
1983/06/13 | 438 | 438 | 435 | 435 | 8,000 |
1983/06/11 | 430 | 439 | 430 | 439 | 52,000 |
1983/06/10 | 430 | 430 | 425 | 430 | 277,000 |
1983/06/09 | 433 | 433 | 430 | 430 | 13,000 |
1983/06/08 | 423 | 435 | 423 | 430 | 14,000 |
1983/06/07 | 439 | 439 | 428 | 428 | 62,000 |
1983/06/06 | 431 | 431 | 429 | 429 | 6,000 |
1983/06/04 | 437 | 439 | 431 | 431 | 34,000 |
1983/06/03 | 430 | 436 | 430 | 436 | 254,000 |
1983/06/02 | 437 | 439 | 432 | 432 | 146,000 |
1983/06/01 | 428 | 440 | 428 | 440 | 48,000 |
1983/05/31 | 433 | 433 | 430 | 433 | 170,000 |
1983/05/30 | 439 | 439 | 430 | 437 | 33,000 |
1983/05/27 | 422 | 430 | 422 | 424 | 25,000 |
1983/05/26 | 426 | 426 | 422 | 422 | 7,000 |
1983/05/25 | 430 | 430 | 427 | 427 | 29,000 |
1983/05/24 | 435 | 435 | 425 | 430 | 9,000 |
1983/05/23 | 436 | 436 | 435 | 436 | 18,000 |
1983/05/20 | 442 | 443 | 435 | 437 | 81,000 |
1983/05/19 | 440 | 443 | 430 | 442 | 74,000 |
1983/05/18 | 439 | 443 | 437 | 439 | 228,000 |
1983/05/17 | 425 | 438 | 422 | 438 | 143,000 |
1983/05/16 | 426 | 426 | 422 | 425 | 19,000 |
1983/05/14 | 427 | 427 | 421 | 421 | 13,000 |
1983/05/13 | 421 | 422 | 421 | 422 | 12,000 |
1983/05/12 | 430 | 430 | 421 | 421 | 64,000 |
1983/05/11 | 427 | 430 | 425 | 430 | 57,000 |
1983/05/10 | 428 | 430 | 425 | 428 | 61,000 |
1983/05/09 | 425 | 430 | 422 | 429 | 73,000 |
1983/05/07 | 428 | 429 | 423 | 425 | 51,000 |
1983/05/06 | 429 | 429 | 426 | 429 | 176,000 |
1983/05/04 | 429 | 429 | 425 | 429 | 45,000 |
1983/05/02 | 425 | 428 | 421 | 428 | 58,000 |
1983/04/30 | 423 | 428 | 423 | 425 | 103,000 |
1983/04/28 | 423 | 428 | 415 | 428 | 23,000 |
1983/04/27 | 429 | 429 | 429 | 429 | 11,000 |
1983/04/26 | 430 | 430 | 425 | 429 | 16,000 |
1983/04/25 | 423 | 432 | 423 | 430 | 56,000 |
1983/04/23 | 427 | 430 | 425 | 425 | 62,000 |
1983/04/22 | 429 | 434 | 424 | 434 | 75,000 |
1983/04/21 | 421 | 435 | 421 | 428 | 92,000 |
1983/04/20 | 420 | 424 | 420 | 424 | 50,000 |
1983/04/19 | 422 | 423 | 419 | 423 | 55,000 |
1983/04/18 | 419 | 424 | 419 | 422 | 96,000 |
1983/04/15 | 419 | 422 | 419 | 422 | 47,000 |
1983/04/14 | 407 | 414 | 407 | 414 | 196,000 |
1983/04/13 | 406 | 409 | 406 | 409 | 7,000 |
1983/04/12 | 409 | 409 | 407 | 409 | 9,000 |
1983/04/11 | 404 | 410 | 404 | 410 | 10,000 |
1983/04/09 | 402 | 410 | 400 | 405 | 42,000 |
1983/04/08 | 405 | 405 | 403 | 403 | 22,000 |
1983/04/07 | 409 | 409 | 404 | 405 | 30,000 |
1983/04/06 | 409 | 410 | 407 | 410 | 11,000 |
1983/04/05 | 409 | 410 | 409 | 410 | 21,000 |
1983/04/04 | 406 | 407 | 406 | 407 | 13,000 |
1983/04/02 | 404 | 406 | 404 | 406 | 13,000 |
1983/04/01 | 410 | 410 | 402 | 402 | 10,000 |
1983/03/31 | 405 | 405 | 404 | 405 | 20,000 |
1983/03/30 | 401 | 405 | 401 | 402 | 4,000 |
1983/03/29 | 405 | 407 | 400 | 400 | 8,000 |
1983/03/28 | 419 | 419 | 410 | 410 | 527,000 |
1983/03/26 | 419 | 419 | 419 | 419 | 501,000 |
1983/03/25 | 419 | 419 | 415 | 419 | 76,000 |
1983/03/24 | 403 | 419 | 403 | 419 | 32,000 |
1983/03/18 | 401 | 402 | 400 | 400 | 12,000 |
1983/03/17 | 401 | 405 | 400 | 405 | 42,000 |
1983/03/16 | 401 | 401 | 401 | 401 | 5,000 |
1983/03/15 | 401 | 401 | 400 | 400 | 414,000 |
1983/03/14 | 401 | 403 | 401 | 401 | 144,000 |
1983/03/12 | 401 | 401 | 401 | 401 | 4,000 |
1983/03/11 | 400 | 405 | 399 | 399 | 13,000 |
1983/03/10 | 400 | 405 | 400 | 405 | 9,000 |
1983/03/09 | 400 | 400 | 400 | 400 | 38,000 |
1983/03/08 | 403 | 410 | 403 | 410 | 23,000 |
1983/03/07 | 399 | 405 | 397 | 398 | 27,000 |
1983/03/05 | 405 | 405 | 400 | 404 | 16,000 |
1983/03/04 | 405 | 405 | 405 | 405 | 7,000 |
1983/03/03 | 400 | 410 | 400 | 410 | 35,000 |
1983/03/02 | 405 | 410 | 405 | 405 | 12,000 |
1983/03/01 | 407 | 410 | 405 | 410 | 102,000 |
1983/02/28 | 405 | 410 | 402 | 407 | 30,000 |
1983/02/26 | 405 | 405 | 405 | 405 | 20,000 |
1983/02/25 | 400 | 410 | 400 | 410 | 54,000 |
1983/02/24 | 390 | 405 | 390 | 405 | 21,000 |
1983/02/23 | 405 | 405 | 400 | 400 | 104,000 |
1983/02/22 | 405 | 405 | 405 | 405 | 17,000 |
1983/02/21 | 396 | 405 | 396 | 405 | 15,000 |
1983/02/18 | 400 | 403 | 396 | 403 | 28,000 |
1983/02/17 | 405 | 405 | 405 | 405 | 10,000 |
1983/02/16 | 405 | 405 | 395 | 405 | 170,000 |
1983/02/15 | 399 | 399 | 399 | 399 | 10,000 |
1983/02/14 | 400 | 400 | 400 | 400 | 5,000 |
1983/02/12 | 389 | 394 | 389 | 394 | 2,000 |
1983/02/10 | 391 | 391 | 389 | 389 | 5,000 |
1983/02/09 | 386 | 388 | 386 | 388 | 33,000 |
1983/02/08 | 386 | 386 | 386 | 386 | 3,000 |
1983/02/07 | 396 | 396 | 390 | 391 | 8,000 |
1983/02/05 | 389 | 395 | 389 | 391 | 14,000 |
1983/02/04 | 390 | 390 | 389 | 390 | 12,000 |
1983/02/03 | 385 | 390 | 385 | 390 | 4,000 |
1983/02/02 | 399 | 399 | 390 | 390 | 7,000 |
1983/02/01 | 400 | 400 | 400 | 400 | 17,000 |
1983/01/29 | 389 | 389 | 380 | 380 | 9,000 |
1983/01/28 | 391 | 391 | 390 | 390 | 18,000 |
1983/01/27 | 391 | 391 | 390 | 390 | 2,000 |
1983/01/26 | 400 | 400 | 395 | 395 | 53,000 |
1983/01/25 | 400 | 406 | 400 | 400 | 30,000 |
1983/01/24 | 409 | 409 | 405 | 405 | 11,000 |
1983/01/22 | 409 | 412 | 407 | 412 | 22,000 |
1983/01/21 | 409 | 415 | 409 | 414 | 220,000 |
1983/01/20 | 410 | 414 | 403 | 414 | 42,000 |
1983/01/19 | 411 | 415 | 409 | 410 | 16,000 |
1983/01/18 | 413 | 420 | 408 | 416 | 70,000 |
1983/01/17 | 413 | 413 | 413 | 413 | 8,000 |
1983/01/14 | 410 | 410 | 410 | 410 | 15,000 |
1983/01/13 | 409 | 420 | 408 | 420 | 54,000 |
1983/01/12 | 409 | 419 | 409 | 412 | 41,000 |
1983/01/11 | 418 | 418 | 417 | 417 | 4,000 |
1983/01/10 | 419 | 420 | 419 | 420 | 332,000 |
1983/01/08 | 410 | 420 | 409 | 420 | 28,000 |
1983/01/07 | 415 | 415 | 409 | 410 | 5,000 |
1983/01/06 | 415 | 415 | 414 | 415 | 8,000 |
1983/01/05 | 417 | 417 | 415 | 415 | 6,000 |