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 |
---|---|---|---|---|---|
1987/12/28 | 480 | 481 | 465 | 471 | 27,000 |
1987/12/26 | 491 | 496 | 480 | 485 | 70,000 |
1987/12/25 | 521 | 534 | 491 | 491 | 85,000 |
1987/12/24 | 539 | 539 | 510 | 520 | 137,000 |
1987/12/23 | 506 | 541 | 506 | 535 | 231,000 |
1987/12/22 | 500 | 505 | 495 | 500 | 137,000 |
1987/12/21 | 490 | 504 | 490 | 490 | 66,000 |
1987/12/18 | 490 | 490 | 485 | 490 | 58,000 |
1987/12/17 | 486 | 490 | 485 | 486 | 23,000 |
1987/12/16 | 495 | 498 | 485 | 485 | 64,000 |
1987/12/15 | 495 | 500 | 495 | 495 | 27,000 |
1987/12/14 | 505 | 505 | 495 | 495 | 50,000 |
1987/12/11 | 499 | 505 | 498 | 500 | 45,000 |
1987/12/10 | 482 | 520 | 482 | 515 | 79,000 |
1987/12/09 | 486 | 486 | 475 | 482 | 27,000 |
1987/12/08 | 472 | 486 | 470 | 481 | 44,000 |
1987/12/07 | 475 | 480 | 468 | 468 | 31,000 |
1987/12/05 | 476 | 480 | 475 | 480 | 19,000 |
1987/12/04 | 475 | 481 | 475 | 480 | 37,000 |
1987/12/03 | 472 | 478 | 472 | 475 | 18,000 |
1987/12/02 | 477 | 478 | 470 | 470 | 26,000 |
1987/12/01 | 473 | 480 | 470 | 477 | 38,000 |
1987/11/30 | 490 | 490 | 483 | 483 | 12,000 |
1987/11/28 | 480 | 482 | 480 | 482 | 11,000 |
1987/11/27 | 475 | 482 | 471 | 480 | 16,000 |
1987/11/26 | 495 | 495 | 480 | 480 | 38,000 |
1987/11/25 | 491 | 500 | 491 | 498 | 45,000 |
1987/11/24 | 470 | 500 | 470 | 490 | 40,000 |
1987/11/20 | 460 | 465 | 454 | 455 | 58,000 |
1987/11/19 | 466 | 470 | 465 | 465 | 19,000 |
1987/11/18 | 470 | 475 | 464 | 464 | 41,000 |
1987/11/17 | 475 | 475 | 470 | 470 | 18,000 |
1987/11/16 | 469 | 475 | 469 | 470 | 27,000 |
1987/11/13 | 468 | 474 | 460 | 470 | 26,000 |
1987/11/12 | 450 | 461 | 450 | 460 | 114,000 |
1987/11/11 | 453 | 456 | 450 | 453 | 101,000 |
1987/11/10 | 470 | 470 | 450 | 450 | 39,000 |
1987/11/09 | 475 | 480 | 468 | 470 | 39,000 |
1987/11/07 | 476 | 480 | 471 | 476 | 27,000 |
1987/11/06 | 480 | 482 | 480 | 481 | 43,000 |
1987/11/05 | 480 | 487 | 480 | 480 | 46,000 |
1987/11/04 | 480 | 485 | 480 | 480 | 42,000 |
1987/11/02 | 489 | 490 | 480 | 485 | 35,000 |
1987/10/31 | 480 | 490 | 475 | 490 | 50,000 |
1987/10/30 | 475 | 484 | 475 | 480 | 35,000 |
1987/10/29 | 489 | 489 | 470 | 473 | 53,000 |
1987/10/28 | 499 | 499 | 490 | 490 | 54,000 |
1987/10/27 | 479 | 500 | 479 | 490 | 69,000 |
1987/10/26 | 506 | 510 | 480 | 480 | 165,000 |
1987/10/24 | 505 | 512 | 505 | 506 | 100,000 |
1987/10/23 | 505 | 520 | 505 | 515 | 118,000 |
1987/10/22 | 539 | 539 | 515 | 515 | 166,000 |
1987/10/21 | 510 | 510 | 500 | 510 | 101,000 |
1987/10/19 | 555 | 555 | 535 | 535 | 77,000 |
1987/10/16 | 568 | 568 | 565 | 565 | 85,000 |
1987/10/15 | 566 | 570 | 566 | 568 | 61,000 |
1987/10/14 | 567 | 579 | 566 | 566 | 40,000 |
1987/10/13 | 570 | 580 | 565 | 565 | 63,000 |
1987/10/12 | 580 | 590 | 573 | 578 | 103,000 |
1987/10/09 | 578 | 582 | 567 | 580 | 98,000 |
1987/10/08 | 580 | 590 | 577 | 577 | 50,000 |
1987/10/07 | 566 | 576 | 566 | 567 | 92,000 |
1987/10/06 | 580 | 580 | 575 | 579 | 66,000 |
1987/10/05 | 589 | 594 | 580 | 580 | 105,000 |
1987/10/03 | 560 | 571 | 560 | 560 | 55,000 |
1987/10/02 | 570 | 570 | 560 | 560 | 46,000 |
1987/10/01 | 565 | 567 | 560 | 563 | 83,000 |
1987/09/30 | 560 | 579 | 557 | 566 | 47,000 |
1987/09/29 | 560 | 570 | 552 | 552 | 47,000 |
1987/09/28 | 560 | 570 | 550 | 550 | 53,000 |
1987/09/26 | 541 | 560 | 541 | 560 | 40,000 |
1987/09/25 | 550 | 552 | 540 | 550 | 122,000 |
1987/09/24 | 565 | 565 | 551 | 560 | 152,000 |
1987/09/22 | 563 | 569 | 562 | 562 | 65,000 |
1987/09/21 | 562 | 570 | 562 | 562 | 88,000 |
1987/09/18 | 574 | 580 | 561 | 562 | 64,000 |
1987/09/17 | 591 | 595 | 580 | 580 | 91,000 |
1987/09/16 | 588 | 599 | 550 | 550 | 92,000 |
1987/09/14 | 592 | 598 | 588 | 588 | 42,000 |
1987/09/11 | 591 | 600 | 588 | 588 | 117,000 |
1987/09/10 | 597 | 600 | 591 | 591 | 76,000 |
1987/09/09 | 600 | 600 | 591 | 591 | 77,000 |
1987/09/08 | 588 | 600 | 588 | 600 | 82,000 |
1987/09/07 | 610 | 610 | 588 | 588 | 134,000 |
1987/09/05 | 628 | 628 | 600 | 610 | 271,000 |
1987/09/04 | 594 | 630 | 590 | 618 | 743,000 |
1987/09/03 | 591 | 594 | 583 | 594 | 156,000 |
1987/09/02 | 595 | 595 | 580 | 581 | 147,000 |
1987/09/01 | 570 | 587 | 570 | 587 | 123,000 |
1987/08/31 | 571 | 580 | 570 | 570 | 66,000 |
1987/08/29 | 570 | 585 | 570 | 570 | 84,000 |
1987/08/28 | 577 | 580 | 565 | 570 | 128,000 |
1987/08/27 | 578 | 590 | 577 | 582 | 76,000 |
1987/08/26 | 583 | 590 | 576 | 577 | 62,000 |
1987/08/25 | 576 | 590 | 575 | 585 | 80,000 |
1987/08/24 | 585 | 585 | 575 | 576 | 88,000 |
1987/08/22 | 578 | 590 | 578 | 589 | 51,000 |
1987/08/21 | 591 | 595 | 575 | 590 | 111,000 |
1987/08/20 | 595 | 599 | 591 | 599 | 76,000 |
1987/08/19 | 605 | 605 | 580 | 585 | 152,000 |
1987/08/18 | 611 | 617 | 603 | 605 | 175,000 |
1987/08/17 | 611 | 625 | 610 | 610 | 300,000 |
1987/08/14 | 595 | 630 | 595 | 626 | 1,149,000 |
1987/08/13 | 589 | 595 | 582 | 595 | 223,000 |
1987/08/12 | 589 | 589 | 577 | 588 | 251,000 |
1987/08/11 | 589 | 589 | 580 | 588 | 255,000 |
1987/08/10 | 589 | 589 | 580 | 583 | 131,000 |
1987/08/07 | 595 | 595 | 585 | 590 | 495,000 |
1987/08/06 | 570 | 594 | 561 | 588 | 816,000 |
1987/08/05 | 550 | 570 | 550 | 570 | 137,000 |
1987/08/04 | 555 | 565 | 545 | 555 | 103,000 |
1987/08/03 | 572 | 572 | 550 | 556 | 121,000 |
1987/08/01 | 560 | 575 | 558 | 574 | 345,000 |
1987/07/31 | 545 | 558 | 543 | 558 | 240,000 |
1987/07/30 | 550 | 550 | 538 | 538 | 202,000 |
1987/07/29 | 538 | 550 | 536 | 550 | 136,000 |
1987/07/28 | 525 | 533 | 525 | 531 | 88,000 |
1987/07/27 | 540 | 540 | 525 | 525 | 75,000 |
1987/07/25 | 525 | 540 | 525 | 538 | 56,000 |
1987/07/24 | 506 | 535 | 506 | 535 | 46,000 |
1987/07/23 | 525 | 534 | 505 | 515 | 60,000 |
1987/07/22 | 515 | 545 | 515 | 535 | 63,000 |
1987/07/21 | 535 | 539 | 520 | 525 | 49,000 |
1987/07/20 | 546 | 560 | 540 | 540 | 74,000 |
1987/07/17 | 546 | 560 | 545 | 545 | 170,000 |
1987/07/16 | 565 | 569 | 539 | 543 | 211,000 |
1987/07/15 | 559 | 580 | 558 | 565 | 870,000 |
1987/07/14 | 520 | 561 | 515 | 558 | 431,000 |
1987/07/13 | 520 | 529 | 515 | 520 | 56,000 |
1987/07/10 | 507 | 529 | 507 | 529 | 65,000 |
1987/07/09 | 510 | 511 | 505 | 505 | 36,000 |
1987/07/08 | 505 | 515 | 500 | 505 | 49,000 |
1987/07/07 | 510 | 515 | 505 | 505 | 44,000 |
1987/07/06 | 520 | 520 | 515 | 520 | 43,000 |
1987/07/04 | 525 | 525 | 523 | 523 | 48,000 |
1987/07/03 | 526 | 530 | 520 | 525 | 83,000 |
1987/07/02 | 525 | 525 | 510 | 525 | 42,000 |
1987/07/01 | 501 | 529 | 500 | 525 | 93,000 |
1987/06/30 | 516 | 520 | 505 | 505 | 79,000 |
1987/06/29 | 529 | 530 | 516 | 520 | 53,000 |
1987/06/27 | 529 | 534 | 522 | 529 | 52,000 |
1987/06/26 | 510 | 535 | 510 | 530 | 121,000 |
1987/06/25 | 510 | 517 | 506 | 513 | 98,000 |
1987/06/24 | 512 | 520 | 510 | 510 | 102,000 |
1987/06/23 | 510 | 521 | 510 | 520 | 56,000 |
1987/06/22 | 525 | 528 | 524 | 525 | 114,000 |
1987/06/19 | 521 | 530 | 521 | 528 | 113,000 |
1987/06/18 | 517 | 525 | 510 | 521 | 94,000 |
1987/06/17 | 520 | 530 | 516 | 516 | 102,000 |
1987/06/16 | 531 | 540 | 530 | 535 | 109,000 |
1987/06/15 | 513 | 540 | 513 | 530 | 101,000 |
1987/06/12 | 506 | 514 | 506 | 508 | 104,000 |
1987/06/11 | 510 | 510 | 505 | 505 | 102,000 |
1987/06/10 | 529 | 530 | 520 | 520 | 115,000 |
1987/06/09 | 525 | 540 | 525 | 530 | 142,000 |
1987/06/08 | 540 | 550 | 534 | 535 | 228,000 |
1987/06/06 | 538 | 550 | 535 | 550 | 320,000 |
1987/06/05 | 528 | 538 | 520 | 538 | 349,000 |
1987/06/04 | 492 | 525 | 492 | 525 | 215,000 |
1987/06/03 | 510 | 510 | 495 | 502 | 157,000 |
1987/06/02 | 505 | 510 | 505 | 508 | 114,000 |
1987/06/01 | 525 | 528 | 510 | 515 | 210,000 |
1987/05/30 | 492 | 515 | 492 | 515 | 206,000 |
1987/05/29 | 498 | 498 | 490 | 491 | 141,000 |
1987/05/28 | 480 | 482 | 475 | 482 | 145,000 |
1987/05/27 | 471 | 480 | 471 | 478 | 77,000 |
1987/05/26 | 480 | 481 | 470 | 470 | 59,000 |
1987/05/25 | 480 | 480 | 475 | 477 | 39,000 |
1987/05/23 | 479 | 480 | 460 | 460 | 50,000 |
1987/05/22 | 465 | 480 | 465 | 480 | 81,000 |
1987/05/21 | 456 | 465 | 456 | 461 | 38,000 |
1987/05/20 | 451 | 459 | 451 | 455 | 39,000 |
1987/05/18 | 460 | 460 | 450 | 450 | 36,000 |
1987/05/15 | 461 | 463 | 460 | 460 | 30,000 |
1987/05/14 | 470 | 475 | 459 | 460 | 39,000 |
1987/05/13 | 465 | 470 | 465 | 470 | 10,000 |
1987/05/12 | 479 | 480 | 469 | 470 | 40,000 |
1987/05/11 | 480 | 490 | 480 | 482 | 101,000 |
1987/05/08 | 439 | 470 | 439 | 470 | 67,000 |
1987/05/07 | 440 | 440 | 435 | 435 | 19,000 |
1987/05/06 | 430 | 431 | 430 | 431 | 37,000 |
1987/05/01 | 433 | 433 | 430 | 430 | 70,000 |
1987/04/30 | 430 | 435 | 430 | 435 | 29,000 |
1987/04/28 | 430 | 430 | 425 | 426 | 30,000 |
1987/04/27 | 435 | 441 | 434 | 437 | 38,000 |
1987/04/25 | 430 | 433 | 430 | 433 | 27,000 |
1987/04/24 | 445 | 445 | 430 | 430 | 60,000 |
1987/04/23 | 449 | 450 | 445 | 445 | 47,000 |
1987/04/22 | 449 | 450 | 445 | 450 | 29,000 |
1987/04/21 | 442 | 450 | 440 | 450 | 76,000 |
1987/04/20 | 454 | 454 | 440 | 441 | 37,000 |
1987/04/17 | 453 | 453 | 450 | 450 | 49,000 |
1987/04/16 | 455 | 458 | 450 | 450 | 33,000 |
1987/04/15 | 455 | 455 | 450 | 450 | 59,000 |
1987/04/14 | 458 | 458 | 450 | 458 | 32,000 |
1987/04/13 | 461 | 462 | 458 | 459 | 27,000 |
1987/04/10 | 460 | 461 | 460 | 460 | 53,000 |
1987/04/08 | 469 | 470 | 460 | 460 | 23,000 |
1987/04/07 | 479 | 480 | 470 | 470 | 26,000 |
1987/04/06 | 480 | 480 | 479 | 479 | 25,000 |
1987/04/04 | 480 | 480 | 470 | 478 | 45,000 |
1987/04/03 | 468 | 475 | 460 | 475 | 53,000 |
1987/04/02 | 466 | 470 | 463 | 465 | 40,000 |
1987/04/01 | 460 | 465 | 460 | 460 | 32,000 |
1987/03/31 | 470 | 470 | 470 | 470 | 20,000 |
1987/03/30 | 483 | 483 | 475 | 475 | 41,000 |
1987/03/27 | 0 | 0 | 0 | 0 | 0 |
1987/03/27 | 1 -> 1.16 分割 | ||||
1987/03/26 | 516 | 516 | 500 | 510 | 229,000 |
1987/03/25 | 521 | 521 | 516 | 516 | 130,000 |
1987/03/24 | 527 | 529 | 520 | 524 | 145,000 |
1987/03/23 | 526 | 530 | 520 | 526 | 166,000 |
1987/03/20 | 540 | 540 | 521 | 522 | 125,000 |
1987/03/19 | 545 | 549 | 530 | 538 | 149,000 |
1987/03/18 | 556 | 556 | 540 | 540 | 179,000 |
1987/03/17 | 558 | 558 | 545 | 552 | 196,000 |
1987/03/16 | 555 | 559 | 552 | 558 | 202,000 |
1987/03/13 | 555 | 565 | 550 | 551 | 317,000 |
1987/03/12 | 565 | 565 | 554 | 561 | 649,000 |
1987/03/11 | 541 | 566 | 540 | 547 | 968,000 |
1987/03/10 | 522 | 524 | 511 | 511 | 195,000 |
1987/03/09 | 503 | 531 | 500 | 519 | 486,000 |
1987/03/07 | 500 | 500 | 493 | 498 | 122,000 |
1987/03/06 | 498 | 499 | 495 | 496 | 147,000 |
1987/03/05 | 482 | 490 | 480 | 490 | 151,000 |
1987/03/04 | 486 | 490 | 482 | 485 | 76,000 |
1987/03/03 | 479 | 490 | 478 | 482 | 73,000 |
1987/03/02 | 483 | 485 | 478 | 478 | 83,000 |
1987/02/28 | 468 | 471 | 465 | 469 | 30,000 |
1987/02/27 | 468 | 470 | 460 | 460 | 79,000 |
1987/02/26 | 475 | 484 | 470 | 470 | 57,000 |
1987/02/25 | 486 | 490 | 480 | 480 | 68,000 |
1987/02/24 | 498 | 500 | 490 | 490 | 92,000 |
1987/02/23 | 494 | 500 | 489 | 495 | 77,000 |
1987/02/20 | 483 | 500 | 480 | 489 | 147,000 |
1987/02/19 | 477 | 485 | 476 | 480 | 54,000 |
1987/02/18 | 480 | 483 | 475 | 475 | 90,000 |
1987/02/17 | 480 | 483 | 475 | 475 | 30,000 |
1987/02/16 | 500 | 500 | 480 | 480 | 57,000 |
1987/02/13 | 520 | 525 | 500 | 505 | 268,000 |
1987/02/12 | 490 | 530 | 490 | 510 | 217,000 |
1987/02/10 | 470 | 485 | 468 | 475 | 82,000 |
1987/02/09 | 461 | 466 | 460 | 460 | 35,000 |
1987/02/07 | 455 | 460 | 455 | 460 | 15,000 |
1987/02/06 | 455 | 460 | 450 | 453 | 70,000 |
1987/02/05 | 455 | 460 | 448 | 450 | 90,000 |
1987/02/04 | 456 | 460 | 456 | 458 | 61,000 |
1987/02/03 | 460 | 464 | 450 | 456 | 73,000 |
1987/02/02 | 460 | 469 | 460 | 460 | 89,000 |
1987/01/31 | 465 | 465 | 460 | 460 | 62,000 |
1987/01/30 | 460 | 469 | 460 | 465 | 35,000 |
1987/01/29 | 475 | 477 | 455 | 455 | 39,000 |
1987/01/28 | 470 | 480 | 465 | 475 | 78,000 |
1987/01/27 | 450 | 470 | 449 | 470 | 68,000 |
1987/01/26 | 450 | 452 | 448 | 452 | 51,000 |
1987/01/24 | 449 | 450 | 447 | 447 | 29,000 |
1987/01/23 | 449 | 453 | 448 | 450 | 104,000 |
1987/01/22 | 456 | 460 | 450 | 450 | 100,000 |
1987/01/21 | 451 | 460 | 448 | 460 | 30,000 |
1987/01/20 | 455 | 462 | 448 | 448 | 32,000 |
1987/01/19 | 451 | 460 | 448 | 456 | 28,000 |
1987/01/16 | 441 | 450 | 441 | 448 | 53,000 |
1987/01/14 | 451 | 452 | 440 | 441 | 62,000 |
1987/01/13 | 452 | 455 | 445 | 450 | 107,000 |
1987/01/12 | 471 | 471 | 452 | 452 | 52,000 |
1987/01/09 | 450 | 461 | 450 | 461 | 78,000 |
1987/01/08 | 451 | 455 | 450 | 453 | 35,000 |
1987/01/07 | 469 | 470 | 450 | 450 | 27,000 |
1987/01/06 | 470 | 475 | 470 | 470 | 23,000 |
1987/01/05 | 450 | 460 | 450 | 460 | 31,000 |