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 |
---|---|---|---|---|---|
1986/12/27 | 450 | 453 | 450 | 450 | 53,000 |
1986/12/26 | 451 | 452 | 450 | 451 | 95,000 |
1986/12/25 | 451 | 455 | 450 | 450 | 32,000 |
1986/12/24 | 465 | 470 | 450 | 450 | 49,000 |
1986/12/23 | 475 | 477 | 470 | 470 | 37,000 |
1986/12/22 | 470 | 479 | 470 | 475 | 34,000 |
1986/12/19 | 475 | 475 | 470 | 470 | 49,000 |
1986/12/18 | 479 | 485 | 477 | 477 | 44,000 |
1986/12/17 | 490 | 490 | 475 | 478 | 71,000 |
1986/12/16 | 493 | 495 | 485 | 490 | 94,000 |
1986/12/15 | 496 | 500 | 496 | 496 | 52,000 |
1986/12/12 | 499 | 500 | 496 | 496 | 36,000 |
1986/12/11 | 493 | 500 | 490 | 492 | 54,000 |
1986/12/10 | 500 | 506 | 493 | 493 | 61,000 |
1986/12/09 | 507 | 513 | 490 | 490 | 98,000 |
1986/12/08 | 496 | 509 | 495 | 507 | 35,000 |
1986/12/06 | 499 | 500 | 495 | 495 | 35,000 |
1986/12/05 | 501 | 505 | 500 | 500 | 29,000 |
1986/12/04 | 520 | 520 | 489 | 489 | 95,000 |
1986/12/03 | 516 | 525 | 515 | 522 | 65,000 |
1986/12/02 | 532 | 532 | 505 | 510 | 139,000 |
1986/12/01 | 505 | 528 | 505 | 523 | 148,000 |
1986/11/29 | 507 | 510 | 499 | 501 | 62,000 |
1986/11/28 | 525 | 525 | 500 | 506 | 201,000 |
1986/11/27 | 494 | 525 | 494 | 513 | 216,000 |
1986/11/26 | 490 | 490 | 482 | 486 | 105,000 |
1986/11/25 | 483 | 490 | 482 | 485 | 41,000 |
1986/11/22 | 482 | 487 | 482 | 482 | 61,000 |
1986/11/21 | 490 | 495 | 482 | 482 | 122,000 |
1986/11/20 | 487 | 493 | 485 | 485 | 24,000 |
1986/11/19 | 481 | 493 | 481 | 485 | 83,000 |
1986/11/18 | 481 | 485 | 481 | 481 | 30,000 |
1986/11/17 | 481 | 490 | 481 | 481 | 56,000 |
1986/11/14 | 480 | 485 | 480 | 481 | 59,000 |
1986/11/13 | 486 | 500 | 486 | 490 | 63,000 |
1986/11/12 | 466 | 480 | 466 | 477 | 56,000 |
1986/11/11 | 482 | 485 | 465 | 465 | 93,000 |
1986/11/10 | 509 | 509 | 485 | 486 | 39,000 |
1986/11/07 | 500 | 504 | 495 | 500 | 94,000 |
1986/11/06 | 506 | 515 | 490 | 495 | 165,000 |
1986/11/05 | 500 | 530 | 499 | 504 | 615,000 |
1986/11/04 | 480 | 510 | 480 | 500 | 339,000 |
1986/11/01 | 465 | 475 | 461 | 461 | 97,000 |
1986/10/31 | 450 | 450 | 435 | 450 | 67,000 |
1986/10/30 | 451 | 456 | 430 | 450 | 81,000 |
1986/10/29 | 411 | 451 | 410 | 451 | 126,000 |
1986/10/28 | 410 | 411 | 410 | 410 | 12,000 |
1986/10/27 | 420 | 420 | 420 | 420 | 17,000 |
1986/10/25 | 420 | 420 | 420 | 420 | 18,000 |
1986/10/24 | 410 | 410 | 400 | 400 | 100,000 |
1986/10/23 | 380 | 380 | 370 | 370 | 32,000 |
1986/10/22 | 387 | 390 | 380 | 381 | 95,000 |
1986/10/21 | 409 | 409 | 385 | 385 | 18,000 |
1986/10/20 | 409 | 415 | 409 | 409 | 9,000 |
1986/10/17 | 410 | 415 | 410 | 411 | 45,000 |
1986/10/16 | 420 | 420 | 414 | 415 | 26,000 |
1986/10/15 | 433 | 433 | 415 | 415 | 42,000 |
1986/10/14 | 430 | 430 | 429 | 429 | 13,000 |
1986/10/13 | 425 | 425 | 425 | 425 | 8,000 |
1986/10/09 | 426 | 426 | 415 | 415 | 43,000 |
1986/10/08 | 433 | 433 | 420 | 420 | 30,000 |
1986/10/07 | 439 | 445 | 430 | 430 | 25,000 |
1986/10/06 | 440 | 442 | 438 | 442 | 81,000 |
1986/10/03 | 396 | 415 | 396 | 400 | 48,000 |
1986/10/02 | 390 | 406 | 386 | 390 | 77,000 |
1986/10/01 | 407 | 407 | 375 | 376 | 82,000 |
1986/09/30 | 411 | 411 | 405 | 405 | 38,000 |
1986/09/29 | 417 | 417 | 411 | 411 | 53,000 |
1986/09/27 | 410 | 420 | 410 | 411 | 35,000 |
1986/09/26 | 416 | 420 | 411 | 411 | 56,000 |
1986/09/25 | 412 | 420 | 411 | 411 | 107,000 |
1986/09/24 | 412 | 418 | 410 | 415 | 85,000 |
1986/09/22 | 415 | 415 | 410 | 410 | 57,000 |
1986/09/19 | 416 | 425 | 411 | 415 | 112,000 |
1986/09/18 | 425 | 425 | 403 | 410 | 123,000 |
1986/09/17 | 435 | 440 | 435 | 435 | 53,000 |
1986/09/16 | 451 | 451 | 435 | 435 | 32,000 |
1986/09/12 | 450 | 457 | 445 | 445 | 80,000 |
1986/09/11 | 465 | 466 | 465 | 465 | 23,000 |
1986/09/10 | 456 | 465 | 450 | 465 | 32,000 |
1986/09/09 | 479 | 479 | 455 | 455 | 55,000 |
1986/09/08 | 471 | 479 | 469 | 479 | 44,000 |
1986/09/06 | 466 | 469 | 463 | 469 | 25,000 |
1986/09/05 | 463 | 470 | 450 | 450 | 71,000 |
1986/09/04 | 449 | 461 | 445 | 460 | 52,000 |
1986/09/03 | 447 | 447 | 440 | 443 | 85,000 |
1986/09/02 | 445 | 450 | 435 | 442 | 112,000 |
1986/09/01 | 458 | 458 | 450 | 450 | 107,000 |
1986/08/30 | 461 | 466 | 458 | 462 | 50,000 |
1986/08/29 | 458 | 470 | 458 | 458 | 30,000 |
1986/08/28 | 460 | 466 | 458 | 458 | 63,000 |
1986/08/27 | 466 | 475 | 465 | 475 | 108,000 |
1986/08/26 | 500 | 500 | 475 | 476 | 124,000 |
1986/08/25 | 480 | 482 | 475 | 482 | 20,000 |
1986/08/23 | 460 | 470 | 458 | 465 | 46,000 |
1986/08/22 | 470 | 470 | 450 | 453 | 107,000 |
1986/08/21 | 495 | 501 | 472 | 475 | 96,000 |
1986/08/20 | 495 | 515 | 495 | 498 | 115,000 |
1986/08/19 | 493 | 503 | 491 | 498 | 90,000 |
1986/08/18 | 507 | 508 | 493 | 493 | 172,000 |
1986/08/15 | 512 | 516 | 505 | 508 | 90,000 |
1986/08/14 | 545 | 545 | 516 | 519 | 76,000 |
1986/08/13 | 531 | 553 | 531 | 545 | 105,000 |
1986/08/12 | 515 | 545 | 515 | 545 | 60,000 |
1986/08/11 | 525 | 530 | 505 | 505 | 59,000 |
1986/08/08 | 500 | 519 | 500 | 503 | 90,000 |
1986/08/07 | 524 | 525 | 500 | 500 | 143,000 |
1986/08/06 | 539 | 540 | 505 | 505 | 108,000 |
1986/08/05 | 541 | 549 | 531 | 535 | 50,000 |
1986/08/04 | 526 | 549 | 525 | 533 | 44,000 |
1986/08/02 | 520 | 526 | 516 | 525 | 31,000 |
1986/08/01 | 509 | 520 | 505 | 510 | 74,000 |
1986/07/31 | 520 | 520 | 492 | 509 | 207,000 |
1986/07/30 | 555 | 562 | 520 | 535 | 157,000 |
1986/07/29 | 571 | 571 | 550 | 550 | 169,000 |
1986/07/28 | 581 | 581 | 570 | 570 | 31,000 |
1986/07/26 | 577 | 580 | 575 | 578 | 26,000 |
1986/07/25 | 580 | 585 | 575 | 580 | 63,000 |
1986/07/24 | 585 | 586 | 570 | 575 | 92,000 |
1986/07/23 | 610 | 615 | 590 | 590 | 126,000 |
1986/07/22 | 610 | 630 | 599 | 600 | 104,000 |
1986/07/21 | 624 | 650 | 595 | 606 | 203,000 |
1986/07/19 | 620 | 629 | 609 | 625 | 127,000 |
1986/07/18 | 560 | 600 | 560 | 582 | 230,000 |
1986/07/17 | 568 | 568 | 550 | 555 | 283,000 |
1986/07/16 | 580 | 589 | 568 | 568 | 177,000 |
1986/07/15 | 598 | 605 | 585 | 585 | 180,000 |
1986/07/14 | 609 | 610 | 600 | 600 | 137,000 |
1986/07/11 | 610 | 610 | 596 | 610 | 152,000 |
1986/07/10 | 625 | 635 | 610 | 610 | 127,000 |
1986/07/09 | 605 | 645 | 600 | 645 | 255,000 |
1986/07/08 | 605 | 610 | 585 | 605 | 401,000 |
1986/07/07 | 620 | 648 | 620 | 625 | 399,000 |
1986/07/05 | 660 | 664 | 620 | 620 | 271,000 |
1986/07/04 | 700 | 700 | 655 | 670 | 373,000 |
1986/07/03 | 702 | 714 | 700 | 700 | 230,000 |
1986/07/02 | 728 | 728 | 700 | 702 | 179,000 |
1986/07/01 | 731 | 731 | 700 | 718 | 335,000 |
1986/06/30 | 731 | 740 | 714 | 721 | 206,000 |
1986/06/28 | 707 | 736 | 700 | 721 | 357,000 |
1986/06/27 | 710 | 730 | 700 | 707 | 618,000 |
1986/06/26 | 746 | 746 | 706 | 716 | 307,000 |
1986/06/25 | 730 | 750 | 730 | 746 | 388,000 |
1986/06/24 | 733 | 745 | 725 | 730 | 319,000 |
1986/06/23 | 790 | 790 | 736 | 753 | 565,000 |
1986/06/21 | 725 | 790 | 710 | 785 | 780,000 |
1986/06/20 | 761 | 770 | 718 | 725 | 938,000 |
1986/06/19 | 776 | 807 | 736 | 750 | 3,665,001 |
1986/06/18 | 786 | 786 | 786 | 786 | 3,171,001 |
1986/06/17 | 600 | 686 | 591 | 686 | 4,717,001 |
1986/06/16 | 585 | 595 | 580 | 586 | 505,000 |
1986/06/13 | 580 | 582 | 570 | 580 | 258,000 |
1986/06/12 | 598 | 600 | 571 | 571 | 603,000 |
1986/06/11 | 551 | 595 | 550 | 585 | 570,000 |
1986/06/10 | 557 | 557 | 550 | 550 | 267,000 |
1986/06/09 | 557 | 570 | 556 | 557 | 157,000 |
1986/06/07 | 563 | 570 | 556 | 558 | 150,000 |
1986/06/06 | 570 | 579 | 558 | 564 | 244,000 |
1986/06/05 | 581 | 581 | 570 | 570 | 279,000 |
1986/06/04 | 584 | 588 | 565 | 570 | 423,000 |
1986/06/03 | 594 | 600 | 565 | 585 | 1,332,000 |
1986/06/02 | 558 | 594 | 550 | 585 | 1,794,000 |
1986/05/31 | 545 | 550 | 541 | 550 | 225,000 |
1986/05/30 | 529 | 544 | 529 | 544 | 256,000 |
1986/05/29 | 550 | 550 | 522 | 522 | 295,000 |
1986/05/28 | 550 | 555 | 541 | 548 | 407,000 |
1986/05/27 | 550 | 555 | 543 | 543 | 501,000 |
1986/05/26 | 550 | 550 | 541 | 545 | 450,000 |
1986/05/24 | 557 | 561 | 531 | 531 | 699,000 |
1986/05/23 | 530 | 561 | 527 | 555 | 1,896,000 |
1986/05/22 | 509 | 535 | 509 | 521 | 794,000 |
1986/05/21 | 510 | 510 | 501 | 509 | 195,000 |
1986/05/20 | 501 | 510 | 492 | 496 | 108,000 |
1986/05/19 | 516 | 518 | 485 | 491 | 163,000 |
1986/05/17 | 487 | 515 | 487 | 509 | 101,000 |
1986/05/16 | 510 | 515 | 481 | 482 | 198,000 |
1986/05/15 | 533 | 533 | 504 | 508 | 368,000 |
1986/05/14 | 490 | 535 | 490 | 525 | 756,000 |
1986/05/13 | 500 | 510 | 486 | 490 | 338,000 |
1986/05/12 | 495 | 500 | 490 | 500 | 251,000 |
1986/05/09 | 481 | 489 | 475 | 489 | 180,000 |
1986/05/08 | 484 | 490 | 471 | 471 | 115,000 |
1986/05/07 | 485 | 495 | 480 | 483 | 163,000 |
1986/05/06 | 500 | 500 | 490 | 490 | 143,000 |
1986/05/02 | 479 | 500 | 479 | 495 | 194,000 |
1986/05/01 | 476 | 482 | 468 | 480 | 441,000 |
1986/04/30 | 500 | 500 | 478 | 486 | 261,000 |
1986/04/28 | 525 | 526 | 494 | 494 | 286,000 |
1986/04/26 | 529 | 530 | 508 | 520 | 490,000 |
1986/04/25 | 521 | 538 | 515 | 525 | 707,000 |
1986/04/24 | 541 | 545 | 510 | 516 | 1,343,000 |
1986/04/23 | 519 | 550 | 508 | 538 | 1,653,000 |
1986/04/22 | 500 | 510 | 495 | 509 | 696,000 |
1986/04/21 | 499 | 510 | 494 | 498 | 433,000 |
1986/04/19 | 491 | 496 | 483 | 494 | 333,000 |
1986/04/18 | 509 | 535 | 495 | 500 | 2,013,000 |
1986/04/17 | 489 | 519 | 483 | 509 | 2,883,001 |
1986/04/16 | 451 | 496 | 451 | 480 | 2,852,001 |
1986/04/15 | 430 | 447 | 424 | 447 | 242,000 |
1986/04/14 | 444 | 450 | 431 | 432 | 251,000 |
1986/04/11 | 445 | 450 | 440 | 444 | 460,000 |
1986/04/10 | 463 | 463 | 440 | 440 | 997,000 |
1986/04/09 | 420 | 460 | 420 | 460 | 1,956,000 |
1986/04/08 | 450 | 450 | 430 | 430 | 1,920,000 |
1986/04/07 | 398 | 430 | 394 | 420 | 1,022,000 |
1986/04/05 | 398 | 400 | 393 | 398 | 247,000 |
1986/04/04 | 379 | 379 | 365 | 365 | 32,000 |
1986/04/03 | 371 | 371 | 365 | 365 | 12,000 |
1986/04/02 | 380 | 380 | 365 | 380 | 38,000 |
1986/04/01 | 385 | 389 | 375 | 375 | 79,000 |
1986/03/31 | 358 | 360 | 353 | 355 | 45,000 |
1986/03/29 | 359 | 359 | 353 | 358 | 10,000 |
1986/03/28 | 352 | 360 | 351 | 355 | 20,000 |
1986/03/27 | 346 | 355 | 346 | 350 | 71,000 |
1986/03/26 | 353 | 357 | 345 | 346 | 192,000 |
1986/03/25 | 360 | 363 | 356 | 356 | 70,000 |
1986/03/24 | 361 | 362 | 355 | 355 | 80,000 |
1986/03/22 | 363 | 367 | 350 | 350 | 44,000 |
1986/03/20 | 366 | 366 | 362 | 366 | 38,000 |
1986/03/19 | 371 | 374 | 362 | 370 | 69,000 |
1986/03/18 | 374 | 375 | 370 | 371 | 60,000 |
1986/03/17 | 378 | 378 | 373 | 373 | 34,000 |
1986/03/15 | 372 | 375 | 371 | 371 | 34,000 |
1986/03/14 | 378 | 378 | 372 | 376 | 39,000 |
1986/03/13 | 381 | 381 | 371 | 372 | 44,000 |
1986/03/12 | 375 | 382 | 370 | 371 | 53,000 |
1986/03/11 | 384 | 384 | 380 | 380 | 40,000 |
1986/03/10 | 387 | 387 | 381 | 384 | 58,000 |
1986/03/07 | 389 | 389 | 378 | 382 | 72,000 |
1986/03/06 | 375 | 390 | 375 | 390 | 58,000 |
1986/03/05 | 370 | 380 | 370 | 380 | 71,000 |
1986/03/04 | 375 | 380 | 370 | 375 | 39,000 |
1986/03/03 | 365 | 374 | 364 | 374 | 57,000 |
1986/03/01 | 365 | 370 | 362 | 363 | 26,000 |
1986/02/28 | 375 | 375 | 360 | 368 | 42,000 |
1986/02/27 | 383 | 383 | 375 | 375 | 39,000 |
1986/02/26 | 388 | 389 | 381 | 382 | 60,000 |
1986/02/25 | 385 | 388 | 380 | 385 | 41,000 |
1986/02/24 | 390 | 394 | 385 | 385 | 50,000 |
1986/02/22 | 399 | 399 | 386 | 386 | 199,000 |
1986/02/21 | 390 | 400 | 386 | 395 | 374,000 |
1986/02/20 | 380 | 390 | 375 | 376 | 154,000 |
1986/02/19 | 370 | 376 | 370 | 375 | 58,000 |
1986/02/18 | 368 | 374 | 368 | 368 | 47,000 |
1986/02/17 | 369 | 370 | 366 | 366 | 57,000 |
1986/02/15 | 370 | 370 | 366 | 367 | 14,000 |
1986/02/14 | 366 | 375 | 366 | 370 | 48,000 |
1986/02/13 | 370 | 371 | 365 | 370 | 39,000 |
1986/02/12 | 370 | 375 | 366 | 375 | 59,000 |
1986/02/10 | 370 | 370 | 370 | 370 | 31,000 |
1986/02/07 | 370 | 371 | 366 | 366 | 48,000 |
1986/02/06 | 372 | 390 | 366 | 375 | 90,000 |
1986/02/05 | 372 | 380 | 365 | 367 | 67,000 |
1986/02/04 | 379 | 379 | 370 | 370 | 92,000 |
1986/02/03 | 390 | 398 | 374 | 374 | 342,000 |
1986/02/01 | 386 | 390 | 380 | 390 | 230,000 |
1986/01/31 | 369 | 384 | 369 | 380 | 426,000 |
1986/01/30 | 360 | 365 | 356 | 365 | 49,000 |
1986/01/29 | 357 | 360 | 355 | 360 | 27,000 |
1986/01/28 | 356 | 360 | 355 | 357 | 42,000 |
1986/01/27 | 359 | 360 | 355 | 355 | 42,000 |
1986/01/25 | 360 | 360 | 355 | 355 | 24,000 |
1986/01/24 | 355 | 362 | 355 | 360 | 51,000 |
1986/01/23 | 362 | 364 | 350 | 351 | 69,000 |
1986/01/22 | 351 | 370 | 351 | 365 | 68,000 |
1986/01/21 | 351 | 355 | 350 | 351 | 65,000 |
1986/01/20 | 345 | 350 | 345 | 350 | 36,000 |
1986/01/18 | 345 | 347 | 343 | 347 | 19,000 |
1986/01/17 | 343 | 347 | 343 | 345 | 5,000 |
1986/01/16 | 344 | 345 | 343 | 343 | 9,000 |
1986/01/14 | 349 | 350 | 343 | 343 | 20,000 |
1986/01/13 | 351 | 351 | 345 | 345 | 20,000 |
1986/01/10 | 341 | 353 | 341 | 350 | 36,000 |
1986/01/09 | 345 | 345 | 341 | 345 | 33,000 |
1986/01/08 | 354 | 355 | 345 | 346 | 50,000 |
1986/01/07 | 352 | 358 | 345 | 350 | 29,000 |
1986/01/06 | 359 | 359 | 350 | 351 | 24,000 |
1986/01/04 | 354 | 354 | 350 | 351 | 12,000 |