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 |
---|---|---|---|---|---|
1984/12/28 | 389 | 389 | 377 | 377 | 121,000 |
1984/12/27 | 382 | 390 | 377 | 390 | 42,000 |
1984/12/26 | 380 | 380 | 375 | 377 | 69,000 |
1984/12/25 | 395 | 398 | 380 | 382 | 59,000 |
1984/12/24 | 383 | 400 | 383 | 390 | 47,000 |
1984/12/22 | 380 | 383 | 379 | 383 | 57,000 |
1984/12/21 | 385 | 387 | 377 | 379 | 231,000 |
1984/12/20 | 396 | 396 | 387 | 387 | 95,000 |
1984/12/19 | 395 | 395 | 385 | 393 | 76,000 |
1984/12/18 | 395 | 400 | 391 | 391 | 71,000 |
1984/12/17 | 400 | 405 | 395 | 395 | 55,000 |
1984/12/15 | 405 | 406 | 395 | 405 | 129,000 |
1984/12/14 | 408 | 408 | 405 | 406 | 93,000 |
1984/12/13 | 406 | 411 | 405 | 410 | 66,000 |
1984/12/12 | 410 | 411 | 405 | 406 | 103,000 |
1984/12/11 | 405 | 409 | 405 | 409 | 50,000 |
1984/12/10 | 410 | 412 | 410 | 410 | 72,000 |
1984/12/07 | 433 | 433 | 420 | 420 | 146,000 |
1984/12/06 | 432 | 440 | 432 | 433 | 178,000 |
1984/12/05 | 439 | 439 | 430 | 430 | 123,000 |
1984/12/04 | 438 | 439 | 419 | 419 | 155,000 |
1984/12/03 | 431 | 443 | 426 | 443 | 177,000 |
1984/12/01 | 415 | 426 | 413 | 421 | 97,000 |
1984/11/30 | 415 | 424 | 411 | 413 | 282,000 |
1984/11/29 | 421 | 424 | 413 | 415 | 153,000 |
1984/11/28 | 435 | 435 | 415 | 415 | 127,000 |
1984/11/27 | 449 | 450 | 432 | 445 | 234,000 |
1984/11/26 | 420 | 452 | 415 | 452 | 213,000 |
1984/11/24 | 411 | 420 | 411 | 411 | 26,000 |
1984/11/22 | 419 | 424 | 416 | 416 | 67,000 |
1984/11/21 | 416 | 430 | 416 | 419 | 124,000 |
1984/11/20 | 408 | 425 | 408 | 416 | 96,000 |
1984/11/19 | 407 | 408 | 403 | 408 | 82,000 |
1984/11/17 | 400 | 410 | 400 | 403 | 58,000 |
1984/11/16 | 410 | 415 | 395 | 395 | 222,000 |
1984/11/15 | 430 | 430 | 410 | 410 | 169,000 |
1984/11/13 | 420 | 420 | 395 | 400 | 90,000 |
1984/11/12 | 434 | 434 | 420 | 420 | 93,000 |
1984/11/09 | 430 | 435 | 425 | 435 | 84,000 |
1984/11/08 | 430 | 435 | 421 | 426 | 224,000 |
1984/11/07 | 452 | 456 | 436 | 436 | 250,000 |
1984/11/06 | 470 | 470 | 450 | 452 | 413,000 |
1984/11/05 | 449 | 475 | 437 | 470 | 522,000 |
1984/11/02 | 470 | 475 | 450 | 450 | 717,000 |
1984/11/01 | 460 | 500 | 460 | 465 | 4,040,001 |
1984/10/31 | 425 | 463 | 421 | 455 | 4,181,001 |
1984/10/30 | 430 | 436 | 405 | 425 | 1,274,000 |
1984/10/29 | 373 | 421 | 373 | 421 | 689,000 |
1984/10/27 | 372 | 380 | 366 | 371 | 58,000 |
1984/10/26 | 370 | 386 | 369 | 371 | 147,000 |
1984/10/25 | 380 | 380 | 365 | 365 | 73,000 |
1984/10/24 | 346 | 375 | 346 | 370 | 159,000 |
1984/10/23 | 344 | 359 | 343 | 346 | 61,000 |
1984/10/22 | 342 | 342 | 341 | 341 | 30,000 |
1984/10/19 | 341 | 345 | 340 | 344 | 58,000 |
1984/10/18 | 341 | 346 | 340 | 340 | 88,000 |
1984/10/17 | 341 | 346 | 340 | 340 | 61,000 |
1984/10/16 | 344 | 350 | 340 | 350 | 40,000 |
1984/10/15 | 341 | 345 | 340 | 340 | 56,000 |
1984/10/12 | 350 | 351 | 340 | 350 | 146,000 |
1984/10/11 | 360 | 360 | 350 | 352 | 98,000 |
1984/10/09 | 351 | 356 | 345 | 355 | 86,000 |
1984/10/08 | 356 | 360 | 352 | 356 | 29,000 |
1984/10/06 | 350 | 355 | 350 | 351 | 72,000 |
1984/10/05 | 360 | 360 | 340 | 346 | 151,000 |
1984/10/04 | 363 | 367 | 351 | 360 | 119,000 |
1984/10/03 | 364 | 370 | 363 | 363 | 68,000 |
1984/10/02 | 363 | 370 | 360 | 363 | 115,000 |
1984/10/01 | 380 | 380 | 355 | 363 | 93,000 |
1984/09/29 | 386 | 391 | 380 | 382 | 164,000 |
1984/09/28 | 383 | 393 | 380 | 391 | 139,000 |
1984/09/27 | 383 | 394 | 383 | 392 | 185,000 |
1984/09/26 | 400 | 400 | 385 | 398 | 392,000 |
1984/09/25 | 421 | 429 | 419 | 427 | 157,000 |
1984/09/22 | 429 | 429 | 419 | 426 | 217,000 |
1984/09/21 | 420 | 430 | 417 | 429 | 353,000 |
1984/09/20 | 428 | 428 | 405 | 405 | 379,000 |
1984/09/19 | 420 | 437 | 419 | 433 | 708,000 |
1984/09/18 | 383 | 410 | 383 | 410 | 87,000 |
1984/09/17 | 385 | 390 | 380 | 383 | 71,000 |
1984/09/14 | 380 | 390 | 380 | 390 | 93,000 |
1984/09/13 | 386 | 388 | 380 | 386 | 141,000 |
1984/09/12 | 397 | 404 | 386 | 386 | 98,000 |
1984/09/11 | 405 | 406 | 400 | 400 | 71,000 |
1984/09/10 | 406 | 412 | 406 | 406 | 72,000 |
1984/09/07 | 400 | 415 | 396 | 415 | 206,000 |
1984/09/06 | 410 | 420 | 405 | 405 | 177,000 |
1984/09/05 | 425 | 425 | 401 | 401 | 205,000 |
1984/09/04 | 437 | 440 | 420 | 420 | 715,000 |
1984/09/03 | 428 | 434 | 420 | 433 | 711,000 |
1984/09/01 | 415 | 420 | 410 | 420 | 445,000 |
1984/08/31 | 430 | 434 | 415 | 422 | 639,000 |
1984/08/30 | 390 | 390 | 390 | 390 | 42,000 |
1984/08/29 | 379 | 386 | 375 | 382 | 251,000 |
1984/08/28 | 383 | 389 | 380 | 380 | 121,000 |
1984/08/27 | 392 | 394 | 381 | 382 | 51,000 |
1984/08/25 | 384 | 390 | 380 | 390 | 50,000 |
1984/08/24 | 390 | 390 | 381 | 390 | 127,000 |
1984/08/23 | 405 | 405 | 390 | 397 | 63,000 |
1984/08/22 | 403 | 408 | 391 | 404 | 121,000 |
1984/08/21 | 415 | 415 | 398 | 398 | 186,000 |
1984/08/20 | 420 | 420 | 410 | 415 | 140,000 |
1984/08/18 | 430 | 431 | 416 | 420 | 395,000 |
1984/08/17 | 424 | 438 | 411 | 420 | 1,239,000 |
1984/08/16 | 404 | 420 | 400 | 409 | 464,000 |
1984/08/15 | 388 | 391 | 385 | 391 | 141,000 |
1984/08/14 | 391 | 391 | 380 | 385 | 188,000 |
1984/08/13 | 410 | 410 | 389 | 391 | 164,000 |
1984/08/10 | 407 | 410 | 401 | 405 | 264,000 |
1984/08/09 | 396 | 410 | 396 | 410 | 152,000 |
1984/08/08 | 407 | 408 | 395 | 395 | 297,000 |
1984/08/07 | 402 | 410 | 402 | 408 | 202,000 |
1984/08/06 | 380 | 390 | 380 | 381 | 130,000 |
1984/08/04 | 400 | 400 | 400 | 400 | 40,000 |
1984/08/03 | 419 | 420 | 400 | 400 | 325,000 |
1984/08/02 | 419 | 425 | 409 | 409 | 504,000 |
1984/08/01 | 452 | 460 | 421 | 421 | 2,236,000 |
1984/07/31 | 421 | 450 | 421 | 447 | 3,142,001 |
1984/07/30 | 399 | 437 | 386 | 425 | 784,000 |
1984/07/28 | 390 | 410 | 388 | 394 | 676,000 |
1984/07/27 | 390 | 393 | 385 | 385 | 367,000 |
1984/07/26 | 395 | 395 | 385 | 390 | 493,000 |
1984/07/25 | 335 | 373 | 335 | 370 | 158,000 |
1984/07/24 | 330 | 332 | 330 | 331 | 26,000 |
1984/07/23 | 330 | 330 | 330 | 330 | 10,000 |
1984/07/20 | 315 | 320 | 312 | 320 | 45,000 |
1984/07/19 | 320 | 320 | 317 | 317 | 17,000 |
1984/07/18 | 320 | 320 | 319 | 320 | 32,000 |
1984/07/17 | 320 | 322 | 318 | 322 | 25,000 |
1984/07/16 | 322 | 322 | 321 | 322 | 37,000 |
1984/07/13 | 321 | 322 | 321 | 321 | 9,000 |
1984/07/12 | 315 | 320 | 313 | 320 | 46,000 |
1984/07/11 | 316 | 316 | 312 | 315 | 49,000 |
1984/07/10 | 320 | 320 | 316 | 318 | 66,000 |
1984/07/09 | 320 | 321 | 316 | 320 | 56,000 |
1984/07/07 | 321 | 323 | 320 | 323 | 45,000 |
1984/07/06 | 322 | 325 | 320 | 321 | 53,000 |
1984/07/05 | 325 | 325 | 322 | 322 | 42,000 |
1984/07/03 | 325 | 335 | 325 | 335 | 38,000 |
1984/07/02 | 325 | 330 | 325 | 328 | 33,000 |
1984/06/30 | 325 | 327 | 325 | 325 | 38,000 |
1984/06/29 | 330 | 330 | 325 | 325 | 30,000 |
1984/06/28 | 333 | 333 | 328 | 328 | 24,000 |
1984/06/27 | 336 | 336 | 332 | 333 | 17,000 |
1984/06/26 | 336 | 336 | 336 | 336 | 2,000 |
1984/06/25 | 336 | 336 | 336 | 336 | 1,000 |
1984/06/23 | 334 | 334 | 334 | 334 | 3,000 |
1984/06/22 | 332 | 335 | 330 | 334 | 9,000 |
1984/06/21 | 332 | 332 | 331 | 331 | 21,000 |
1984/06/20 | 332 | 333 | 332 | 332 | 6,000 |
1984/06/19 | 332 | 335 | 331 | 331 | 15,000 |
1984/06/18 | 336 | 336 | 331 | 331 | 2,000 |
1984/06/16 | 336 | 336 | 336 | 336 | 3,000 |
1984/06/14 | 352 | 352 | 351 | 351 | 2,000 |
1984/06/13 | 344 | 353 | 344 | 353 | 26,000 |
1984/06/12 | 350 | 364 | 350 | 359 | 33,000 |
1984/06/11 | 340 | 345 | 340 | 345 | 26,000 |
1984/06/08 | 331 | 335 | 328 | 335 | 16,000 |
1984/06/07 | 325 | 327 | 325 | 326 | 32,000 |
1984/06/06 | 325 | 327 | 325 | 325 | 98,000 |
1984/06/05 | 326 | 326 | 326 | 326 | 6,000 |
1984/06/04 | 325 | 325 | 324 | 325 | 59,000 |
1984/06/02 | 325 | 325 | 320 | 325 | 47,000 |
1984/06/01 | 323 | 325 | 323 | 325 | 11,000 |
1984/05/31 | 325 | 325 | 322 | 323 | 26,000 |
1984/05/30 | 322 | 325 | 322 | 325 | 39,000 |
1984/05/29 | 322 | 323 | 322 | 322 | 23,000 |
1984/05/28 | 324 | 324 | 322 | 322 | 64,000 |
1984/05/26 | 321 | 325 | 320 | 324 | 22,000 |
1984/05/25 | 325 | 325 | 320 | 320 | 42,000 |
1984/05/24 | 335 | 335 | 331 | 331 | 94,000 |
1984/05/23 | 340 | 340 | 335 | 339 | 10,000 |
1984/05/22 | 340 | 340 | 340 | 340 | 9,000 |
1984/05/21 | 341 | 341 | 340 | 340 | 29,000 |
1984/05/19 | 341 | 341 | 341 | 341 | 12,000 |
1984/05/17 | 344 | 344 | 343 | 343 | 8,000 |
1984/05/16 | 347 | 350 | 340 | 345 | 17,000 |
1984/05/15 | 346 | 346 | 345 | 345 | 20,000 |
1984/05/14 | 354 | 354 | 346 | 346 | 49,000 |
1984/05/11 | 350 | 355 | 350 | 355 | 27,000 |
1984/05/10 | 353 | 353 | 350 | 350 | 61,000 |
1984/05/09 | 351 | 354 | 351 | 354 | 29,000 |
1984/05/08 | 355 | 355 | 351 | 351 | 37,000 |
1984/05/07 | 350 | 357 | 350 | 353 | 37,000 |
1984/05/04 | 352 | 353 | 350 | 350 | 32,000 |
1984/05/02 | 355 | 357 | 355 | 357 | 18,000 |
1984/05/01 | 354 | 357 | 350 | 357 | 15,000 |
1984/04/28 | 357 | 359 | 355 | 359 | 21,000 |
1984/04/27 | 358 | 358 | 358 | 358 | 5,000 |
1984/04/26 | 355 | 359 | 355 | 359 | 24,000 |
1984/04/25 | 352 | 354 | 352 | 354 | 29,000 |
1984/04/24 | 357 | 358 | 357 | 358 | 31,000 |
1984/04/23 | 350 | 359 | 350 | 359 | 32,000 |
1984/04/21 | 343 | 355 | 343 | 350 | 29,000 |
1984/04/20 | 343 | 343 | 340 | 342 | 31,000 |
1984/04/19 | 335 | 344 | 335 | 344 | 30,000 |
1984/04/18 | 334 | 335 | 331 | 335 | 87,000 |
1984/04/17 | 337 | 337 | 328 | 335 | 197,000 |
1984/04/16 | 337 | 339 | 336 | 338 | 103,000 |
1984/04/13 | 344 | 344 | 325 | 338 | 158,000 |
1984/04/12 | 353 | 353 | 347 | 348 | 175,000 |
1984/04/11 | 351 | 354 | 351 | 352 | 61,000 |
1984/04/10 | 351 | 355 | 351 | 351 | 58,000 |
1984/04/09 | 360 | 360 | 345 | 356 | 74,000 |
1984/04/07 | 365 | 368 | 365 | 365 | 39,000 |
1984/04/06 | 365 | 366 | 365 | 366 | 33,000 |
1984/04/05 | 367 | 370 | 365 | 365 | 36,000 |
1984/04/04 | 369 | 369 | 367 | 367 | 31,000 |
1984/04/03 | 370 | 370 | 367 | 370 | 35,000 |
1984/04/02 | 366 | 372 | 366 | 371 | 28,000 |
1984/03/31 | 365 | 366 | 365 | 365 | 35,000 |
1984/03/30 | 366 | 370 | 365 | 365 | 49,000 |
1984/03/29 | 370 | 370 | 365 | 365 | 91,000 |
1984/03/28 | 375 | 380 | 375 | 375 | 22,000 |
1984/03/27 | 376 | 380 | 376 | 376 | 28,000 |
1984/03/26 | 375 | 379 | 374 | 375 | 23,000 |
1984/03/24 | 373 | 375 | 373 | 373 | 24,000 |
1984/03/23 | 380 | 380 | 370 | 370 | 48,000 |
1984/03/22 | 380 | 380 | 380 | 380 | 25,000 |
1984/03/21 | 380 | 385 | 380 | 380 | 35,000 |
1984/03/19 | 380 | 384 | 370 | 380 | 53,000 |
1984/03/17 | 380 | 384 | 379 | 379 | 30,000 |
1984/03/16 | 380 | 384 | 380 | 384 | 22,000 |
1984/03/15 | 381 | 382 | 380 | 380 | 34,000 |
1984/03/14 | 381 | 385 | 380 | 382 | 36,000 |
1984/03/13 | 389 | 389 | 380 | 380 | 18,000 |
1984/03/12 | 381 | 392 | 380 | 392 | 35,000 |
1984/03/09 | 386 | 388 | 380 | 380 | 19,000 |
1984/03/08 | 387 | 390 | 385 | 385 | 114,000 |
1984/03/07 | 393 | 393 | 388 | 392 | 11,000 |
1984/03/06 | 387 | 395 | 387 | 390 | 23,000 |
1984/03/03 | 386 | 386 | 386 | 386 | 8,000 |
1984/03/02 | 386 | 386 | 385 | 385 | 17,000 |
1984/03/01 | 390 | 390 | 385 | 385 | 54,000 |
1984/02/28 | 392 | 392 | 390 | 390 | 9,000 |
1984/02/27 | 397 | 397 | 392 | 392 | 22,000 |
1984/02/25 | 398 | 399 | 398 | 399 | 6,000 |
1984/02/24 | 395 | 403 | 395 | 397 | 35,000 |
1984/02/23 | 397 | 397 | 390 | 390 | 25,000 |
1984/02/22 | 399 | 399 | 397 | 397 | 19,000 |
1984/02/21 | 399 | 400 | 396 | 396 | 39,000 |
1984/02/20 | 400 | 400 | 396 | 400 | 46,000 |
1984/02/18 | 402 | 402 | 401 | 401 | 3,000 |
1984/02/17 | 401 | 402 | 401 | 402 | 77,000 |
1984/02/16 | 401 | 401 | 400 | 400 | 17,000 |
1984/02/15 | 403 | 404 | 403 | 403 | 33,000 |
1984/02/14 | 401 | 403 | 401 | 402 | 49,000 |
1984/02/13 | 400 | 402 | 400 | 400 | 50,000 |
1984/02/10 | 407 | 408 | 406 | 406 | 24,000 |
1984/02/09 | 408 | 408 | 406 | 407 | 14,000 |
1984/02/08 | 410 | 412 | 406 | 407 | 40,000 |
1984/02/07 | 413 | 414 | 412 | 412 | 21,000 |
1984/02/06 | 410 | 414 | 406 | 412 | 25,000 |
1984/02/04 | 406 | 406 | 406 | 406 | 36,000 |
1984/02/03 | 408 | 408 | 406 | 406 | 20,000 |
1984/02/02 | 406 | 410 | 404 | 407 | 61,000 |
1984/02/01 | 404 | 408 | 404 | 406 | 32,000 |
1984/01/31 | 402 | 403 | 402 | 402 | 41,000 |
1984/01/30 | 403 | 403 | 401 | 401 | 10,000 |
1984/01/28 | 402 | 402 | 401 | 401 | 10,000 |
1984/01/27 | 402 | 404 | 401 | 401 | 53,000 |
1984/01/26 | 401 | 403 | 401 | 401 | 40,000 |
1984/01/25 | 401 | 403 | 400 | 401 | 46,000 |
1984/01/24 | 400 | 407 | 400 | 400 | 127,000 |
1984/01/23 | 396 | 400 | 391 | 400 | 123,000 |
1984/01/21 | 390 | 395 | 385 | 391 | 79,000 |
1984/01/20 | 390 | 390 | 383 | 385 | 321,000 |
1984/01/19 | 396 | 398 | 375 | 380 | 428,000 |
1984/01/17 | 436 | 438 | 431 | 431 | 59,000 |
1984/01/13 | 438 | 438 | 433 | 438 | 81,000 |
1984/01/12 | 433 | 435 | 431 | 433 | 54,000 |
1984/01/11 | 435 | 440 | 432 | 432 | 49,000 |
1984/01/10 | 432 | 435 | 430 | 430 | 62,000 |
1984/01/09 | 437 | 438 | 432 | 432 | 136,000 |
1984/01/07 | 432 | 435 | 430 | 435 | 20,000 |
1984/01/06 | 435 | 435 | 430 | 431 | 58,000 |
1984/01/05 | 432 | 440 | 430 | 430 | 50,000 |
1984/01/04 | 435 | 435 | 431 | 431 | 18,000 |