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 |
---|---|---|---|---|---|
1988/12/28 | 727 | 729 | 701 | 725 | 53,000 |
1988/12/27 | 720 | 729 | 715 | 725 | 54,000 |
1988/12/26 | 730 | 730 | 715 | 715 | 47,000 |
1988/12/24 | 709 | 719 | 701 | 705 | 44,000 |
1988/12/23 | 720 | 735 | 707 | 707 | 72,000 |
1988/12/22 | 730 | 740 | 725 | 725 | 80,000 |
1988/12/21 | 722 | 749 | 722 | 722 | 155,000 |
1988/12/20 | 735 | 735 | 722 | 735 | 58,000 |
1988/12/19 | 730 | 740 | 726 | 739 | 36,000 |
1988/12/16 | 749 | 749 | 720 | 725 | 102,000 |
1988/12/15 | 769 | 769 | 735 | 735 | 121,000 |
1988/12/14 | 780 | 780 | 760 | 761 | 115,000 |
1988/12/13 | 780 | 785 | 750 | 773 | 178,000 |
1988/12/12 | 790 | 791 | 770 | 775 | 381,000 |
1988/12/09 | 780 | 789 | 722 | 722 | 315,000 |
1988/12/08 | 789 | 789 | 760 | 761 | 454,000 |
1988/12/07 | 770 | 805 | 760 | 789 | 1,734,000 |
1988/12/06 | 716 | 750 | 716 | 738 | 660,000 |
1988/12/05 | 704 | 715 | 700 | 706 | 97,000 |
1988/12/03 | 700 | 705 | 695 | 700 | 54,000 |
1988/12/02 | 699 | 705 | 698 | 700 | 46,000 |
1988/12/01 | 680 | 695 | 670 | 695 | 102,000 |
1988/11/30 | 680 | 690 | 660 | 660 | 81,000 |
1988/11/29 | 680 | 690 | 680 | 680 | 46,000 |
1988/11/28 | 698 | 698 | 680 | 680 | 49,000 |
1988/11/26 | 691 | 698 | 685 | 698 | 44,000 |
1988/11/25 | 685 | 702 | 685 | 691 | 45,000 |
1988/11/24 | 718 | 718 | 695 | 695 | 127,000 |
1988/11/22 | 688 | 700 | 688 | 698 | 218,000 |
1988/11/21 | 684 | 690 | 683 | 683 | 64,000 |
1988/11/18 | 675 | 688 | 675 | 683 | 94,000 |
1988/11/17 | 685 | 685 | 671 | 685 | 55,000 |
1988/11/16 | 689 | 695 | 665 | 665 | 122,000 |
1988/11/15 | 675 | 700 | 675 | 686 | 165,000 |
1988/11/14 | 665 | 672 | 655 | 672 | 136,000 |
1988/11/11 | 645 | 659 | 645 | 659 | 107,000 |
1988/11/10 | 630 | 635 | 621 | 630 | 46,000 |
1988/11/09 | 630 | 644 | 625 | 634 | 24,000 |
1988/11/08 | 629 | 630 | 621 | 621 | 46,000 |
1988/11/07 | 643 | 643 | 621 | 628 | 43,000 |
1988/11/05 | 639 | 644 | 639 | 643 | 11,000 |
1988/11/04 | 650 | 660 | 639 | 639 | 39,000 |
1988/11/02 | 674 | 674 | 650 | 650 | 99,000 |
1988/11/01 | 640 | 665 | 640 | 664 | 183,000 |
1988/10/31 | 625 | 640 | 621 | 633 | 98,000 |
1988/10/29 | 620 | 630 | 610 | 620 | 64,000 |
1988/10/28 | 621 | 621 | 607 | 607 | 108,000 |
1988/10/27 | 610 | 615 | 605 | 611 | 53,000 |
1988/10/26 | 610 | 611 | 605 | 605 | 36,000 |
1988/10/25 | 614 | 618 | 600 | 611 | 60,000 |
1988/10/24 | 605 | 605 | 600 | 600 | 44,000 |
1988/10/22 | 607 | 607 | 600 | 603 | 18,000 |
1988/10/21 | 602 | 610 | 600 | 605 | 32,000 |
1988/10/20 | 610 | 610 | 605 | 605 | 9,000 |
1988/10/19 | 611 | 611 | 610 | 610 | 26,000 |
1988/10/18 | 626 | 626 | 610 | 610 | 45,000 |
1988/10/17 | 620 | 630 | 620 | 620 | 35,000 |
1988/10/14 | 618 | 640 | 610 | 640 | 79,000 |
1988/10/13 | 602 | 620 | 602 | 618 | 170,000 |
1988/10/12 | 605 | 614 | 604 | 614 | 56,000 |
1988/10/11 | 604 | 615 | 604 | 615 | 31,000 |
1988/10/07 | 600 | 610 | 600 | 602 | 24,000 |
1988/10/06 | 615 | 616 | 600 | 608 | 27,000 |
1988/10/05 | 592 | 604 | 592 | 595 | 159,000 |
1988/10/04 | 620 | 620 | 590 | 590 | 174,000 |
1988/10/03 | 620 | 625 | 617 | 620 | 29,000 |
1988/10/01 | 621 | 625 | 610 | 610 | 28,000 |
1988/09/30 | 616 | 620 | 611 | 611 | 36,000 |
1988/09/29 | 630 | 630 | 616 | 616 | 32,000 |
1988/09/28 | 600 | 615 | 596 | 615 | 42,000 |
1988/09/27 | 603 | 603 | 591 | 591 | 43,000 |
1988/09/26 | 612 | 612 | 595 | 595 | 59,000 |
1988/09/24 | 600 | 604 | 598 | 602 | 43,000 |
1988/09/22 | 602 | 610 | 600 | 600 | 71,000 |
1988/09/21 | 603 | 611 | 599 | 601 | 102,000 |
1988/09/20 | 625 | 630 | 600 | 600 | 62,000 |
1988/09/19 | 648 | 648 | 620 | 630 | 50,000 |
1988/09/16 | 635 | 650 | 631 | 631 | 34,000 |
1988/09/14 | 650 | 650 | 637 | 645 | 64,000 |
1988/09/13 | 650 | 659 | 645 | 657 | 59,000 |
1988/09/12 | 610 | 620 | 600 | 620 | 91,000 |
1988/09/09 | 618 | 618 | 610 | 610 | 45,000 |
1988/09/08 | 605 | 610 | 601 | 603 | 80,000 |
1988/09/07 | 601 | 603 | 599 | 603 | 64,000 |
1988/09/06 | 613 | 613 | 600 | 600 | 65,000 |
1988/09/05 | 601 | 606 | 600 | 603 | 48,000 |
1988/09/03 | 598 | 608 | 590 | 599 | 55,000 |
1988/09/02 | 610 | 610 | 598 | 601 | 66,000 |
1988/09/01 | 610 | 611 | 590 | 610 | 35,000 |
1988/08/31 | 620 | 621 | 610 | 615 | 60,000 |
1988/08/30 | 625 | 630 | 620 | 620 | 50,000 |
1988/08/29 | 640 | 640 | 630 | 630 | 39,000 |
1988/08/27 | 630 | 640 | 630 | 630 | 56,000 |
1988/08/26 | 635 | 640 | 630 | 630 | 36,000 |
1988/08/25 | 641 | 645 | 621 | 645 | 91,000 |
1988/08/24 | 651 | 655 | 640 | 643 | 88,000 |
1988/08/23 | 664 | 664 | 651 | 651 | 71,000 |
1988/08/22 | 665 | 665 | 660 | 665 | 54,000 |
1988/08/19 | 662 | 665 | 660 | 660 | 36,000 |
1988/08/18 | 665 | 670 | 665 | 665 | 52,000 |
1988/08/17 | 665 | 665 | 665 | 665 | 11,000 |
1988/08/16 | 668 | 668 | 665 | 665 | 24,000 |
1988/08/15 | 663 | 670 | 663 | 670 | 18,000 |
1988/08/12 | 661 | 670 | 660 | 662 | 68,000 |
1988/08/11 | 661 | 671 | 660 | 660 | 46,000 |
1988/08/10 | 662 | 669 | 662 | 669 | 13,000 |
1988/08/09 | 665 | 670 | 665 | 665 | 34,000 |
1988/08/08 | 676 | 676 | 661 | 662 | 38,000 |
1988/08/06 | 670 | 695 | 670 | 675 | 19,000 |
1988/08/05 | 682 | 685 | 670 | 680 | 50,000 |
1988/08/04 | 676 | 695 | 670 | 670 | 13,000 |
1988/08/03 | 680 | 690 | 670 | 676 | 80,000 |
1988/08/02 | 683 | 683 | 678 | 680 | 50,000 |
1988/08/01 | 690 | 708 | 681 | 683 | 119,000 |
1988/07/30 | 700 | 720 | 700 | 710 | 63,000 |
1988/07/29 | 683 | 698 | 682 | 690 | 37,000 |
1988/07/28 | 665 | 680 | 665 | 667 | 46,000 |
1988/07/27 | 655 | 665 | 655 | 660 | 88,000 |
1988/07/26 | 670 | 670 | 650 | 665 | 58,000 |
1988/07/25 | 683 | 683 | 660 | 670 | 60,000 |
1988/07/23 | 681 | 700 | 681 | 683 | 50,000 |
1988/07/22 | 700 | 705 | 680 | 680 | 76,000 |
1988/07/21 | 725 | 725 | 720 | 720 | 102,000 |
1988/07/20 | 730 | 730 | 720 | 720 | 73,000 |
1988/07/19 | 745 | 745 | 725 | 731 | 70,000 |
1988/07/18 | 755 | 755 | 745 | 745 | 48,000 |
1988/07/15 | 775 | 775 | 750 | 755 | 132,000 |
1988/07/14 | 790 | 790 | 775 | 775 | 261,000 |
1988/07/13 | 768 | 785 | 763 | 785 | 346,000 |
1988/07/12 | 748 | 765 | 724 | 763 | 121,000 |
1988/07/11 | 732 | 750 | 724 | 750 | 102,000 |
1988/07/08 | 740 | 740 | 722 | 722 | 111,000 |
1988/07/07 | 730 | 739 | 721 | 739 | 145,000 |
1988/07/06 | 730 | 740 | 721 | 730 | 149,000 |
1988/07/05 | 745 | 750 | 735 | 750 | 60,000 |
1988/07/04 | 743 | 750 | 739 | 750 | 68,000 |
1988/07/02 | 738 | 750 | 735 | 750 | 58,000 |
1988/07/01 | 732 | 765 | 732 | 742 | 148,000 |
1988/06/30 | 735 | 740 | 730 | 730 | 166,000 |
1988/06/29 | 760 | 760 | 721 | 730 | 446,000 |
1988/06/28 | 760 | 760 | 735 | 750 | 115,000 |
1988/06/27 | 775 | 775 | 765 | 765 | 76,000 |
1988/06/25 | 767 | 775 | 765 | 775 | 102,000 |
1988/06/24 | 779 | 789 | 765 | 765 | 124,000 |
1988/06/23 | 780 | 789 | 775 | 780 | 90,000 |
1988/06/22 | 770 | 790 | 770 | 780 | 215,000 |
1988/06/21 | 780 | 784 | 767 | 775 | 162,000 |
1988/06/20 | 790 | 790 | 766 | 775 | 119,000 |
1988/06/17 | 762 | 791 | 762 | 785 | 293,000 |
1988/06/16 | 769 | 780 | 762 | 762 | 194,000 |
1988/06/15 | 779 | 780 | 766 | 770 | 115,000 |
1988/06/14 | 778 | 780 | 761 | 780 | 73,000 |
1988/06/13 | 760 | 778 | 755 | 778 | 87,000 |
1988/06/10 | 770 | 770 | 760 | 761 | 128,000 |
1988/06/09 | 785 | 785 | 760 | 770 | 247,000 |
1988/06/08 | 766 | 766 | 735 | 755 | 484,000 |
1988/06/07 | 781 | 790 | 775 | 776 | 176,000 |
1988/06/06 | 778 | 790 | 774 | 790 | 186,000 |
1988/06/04 | 785 | 800 | 785 | 798 | 150,000 |
1988/06/03 | 800 | 809 | 790 | 795 | 293,000 |
1988/06/02 | 810 | 820 | 790 | 791 | 401,000 |
1988/06/01 | 824 | 840 | 824 | 824 | 759,000 |
1988/05/31 | 807 | 830 | 807 | 824 | 678,000 |
1988/05/30 | 840 | 840 | 802 | 805 | 535,000 |
1988/05/28 | 820 | 835 | 815 | 830 | 903,000 |
1988/05/27 | 835 | 858 | 810 | 810 | 2,902,001 |
1988/05/26 | 766 | 810 | 766 | 808 | 2,273,001 |
1988/05/25 | 770 | 779 | 765 | 765 | 417,000 |
1988/05/24 | 762 | 770 | 760 | 765 | 298,000 |
1988/05/23 | 790 | 790 | 760 | 764 | 353,000 |
1988/05/20 | 774 | 800 | 766 | 780 | 2,073,001 |
1988/05/19 | 758 | 781 | 750 | 755 | 1,653,000 |
1988/05/18 | 728 | 763 | 727 | 760 | 2,076,001 |
1988/05/17 | 719 | 720 | 710 | 718 | 568,000 |
1988/05/16 | 715 | 720 | 710 | 710 | 281,000 |
1988/05/13 | 728 | 728 | 700 | 710 | 545,000 |
1988/05/12 | 710 | 735 | 710 | 720 | 994,000 |
1988/05/11 | 720 | 740 | 705 | 719 | 2,417,001 |
1988/05/10 | 700 | 715 | 691 | 695 | 1,650,000 |
1988/05/09 | 709 | 710 | 680 | 680 | 1,163,000 |
1988/05/07 | 670 | 712 | 669 | 699 | 2,723,001 |
1988/05/06 | 642 | 660 | 642 | 660 | 569,000 |
1988/05/02 | 640 | 647 | 637 | 641 | 304,000 |
1988/04/30 | 639 | 640 | 631 | 640 | 116,000 |
1988/04/28 | 635 | 638 | 621 | 621 | 145,000 |
1988/04/27 | 630 | 635 | 618 | 635 | 189,000 |
1988/04/26 | 637 | 638 | 621 | 633 | 186,000 |
1988/04/25 | 640 | 640 | 630 | 636 | 188,000 |
1988/04/23 | 632 | 640 | 629 | 640 | 247,000 |
1988/04/22 | 616 | 630 | 612 | 630 | 211,000 |
1988/04/21 | 620 | 620 | 610 | 610 | 151,000 |
1988/04/20 | 619 | 620 | 610 | 610 | 154,000 |
1988/04/19 | 607 | 607 | 598 | 599 | 86,000 |
1988/04/18 | 610 | 615 | 602 | 605 | 92,000 |
1988/04/15 | 600 | 610 | 576 | 600 | 109,000 |
1988/04/14 | 610 | 615 | 600 | 608 | 173,000 |
1988/04/13 | 606 | 620 | 605 | 610 | 97,000 |
1988/04/12 | 610 | 611 | 595 | 610 | 116,000 |
1988/04/11 | 615 | 630 | 612 | 612 | 75,000 |
1988/04/08 | 630 | 630 | 610 | 610 | 115,000 |
1988/04/07 | 644 | 645 | 625 | 630 | 146,000 |
1988/04/06 | 640 | 648 | 640 | 640 | 547,000 |
1988/04/05 | 640 | 645 | 631 | 640 | 512,000 |
1988/04/04 | 590 | 635 | 586 | 635 | 245,000 |
1988/04/02 | 580 | 590 | 572 | 590 | 54,000 |
1988/04/01 | 580 | 580 | 570 | 570 | 61,000 |
1988/03/31 | 580 | 583 | 572 | 572 | 66,000 |
1988/03/30 | 574 | 580 | 565 | 579 | 60,000 |
1988/03/29 | 578 | 578 | 560 | 560 | 40,000 |
1988/03/28 | 578 | 583 | 575 | 580 | 44,000 |
1988/03/26 | 550 | 560 | 549 | 550 | 150,000 |
1988/03/25 | 573 | 575 | 560 | 560 | 135,000 |
1988/03/24 | 580 | 583 | 575 | 580 | 50,000 |
1988/03/23 | 583 | 587 | 575 | 580 | 121,000 |
1988/03/22 | 591 | 593 | 582 | 582 | 62,000 |
1988/03/18 | 585 | 590 | 581 | 581 | 82,000 |
1988/03/17 | 590 | 595 | 581 | 581 | 43,000 |
1988/03/16 | 582 | 590 | 580 | 580 | 89,000 |
1988/03/15 | 580 | 590 | 580 | 580 | 82,000 |
1988/03/14 | 595 | 595 | 585 | 585 | 71,000 |
1988/03/11 | 595 | 595 | 585 | 585 | 160,000 |
1988/03/10 | 595 | 595 | 576 | 595 | 167,000 |
1988/03/09 | 580 | 597 | 575 | 575 | 144,000 |
1988/03/08 | 580 | 583 | 575 | 575 | 71,000 |
1988/03/07 | 580 | 585 | 573 | 580 | 90,000 |
1988/03/05 | 587 | 591 | 571 | 571 | 51,000 |
1988/03/04 | 593 | 600 | 587 | 587 | 76,000 |
1988/03/03 | 590 | 598 | 590 | 592 | 115,000 |
1988/03/02 | 580 | 599 | 568 | 590 | 179,000 |
1988/03/01 | 590 | 599 | 556 | 560 | 361,000 |
1988/02/29 | 596 | 600 | 550 | 550 | 140,000 |
1988/02/27 | 581 | 584 | 576 | 576 | 35,000 |
1988/02/26 | 575 | 585 | 570 | 575 | 81,000 |
1988/02/25 | 583 | 589 | 578 | 585 | 109,000 |
1988/02/24 | 595 | 595 | 578 | 580 | 309,000 |
1988/02/23 | 585 | 597 | 580 | 590 | 93,000 |
1988/02/22 | 585 | 610 | 585 | 585 | 106,000 |
1988/02/19 | 580 | 600 | 580 | 595 | 396,000 |
1988/02/18 | 609 | 610 | 582 | 582 | 141,000 |
1988/02/17 | 625 | 630 | 610 | 610 | 272,000 |
1988/02/16 | 611 | 620 | 599 | 620 | 454,000 |
1988/02/15 | 624 | 630 | 610 | 617 | 373,000 |
1988/02/12 | 630 | 635 | 620 | 634 | 506,000 |
1988/02/10 | 650 | 673 | 640 | 640 | 2,916,001 |
1988/02/09 | 597 | 640 | 591 | 640 | 2,189,001 |
1988/02/08 | 594 | 595 | 586 | 588 | 329,000 |
1988/02/06 | 575 | 584 | 570 | 584 | 208,000 |
1988/02/05 | 585 | 585 | 576 | 580 | 378,000 |
1988/02/04 | 583 | 588 | 580 | 585 | 378,000 |
1988/02/03 | 580 | 584 | 575 | 582 | 684,000 |
1988/02/02 | 565 | 580 | 556 | 570 | 590,000 |
1988/02/01 | 550 | 564 | 548 | 560 | 265,000 |
1988/01/30 | 545 | 550 | 543 | 550 | 166,000 |
1988/01/29 | 530 | 550 | 530 | 543 | 316,000 |
1988/01/28 | 518 | 530 | 518 | 530 | 84,000 |
1988/01/27 | 529 | 529 | 515 | 526 | 73,000 |
1988/01/26 | 518 | 525 | 498 | 525 | 75,000 |
1988/01/25 | 508 | 530 | 508 | 525 | 120,000 |
1988/01/23 | 519 | 519 | 502 | 505 | 111,000 |
1988/01/22 | 486 | 510 | 485 | 509 | 230,000 |
1988/01/21 | 485 | 490 | 483 | 485 | 38,000 |
1988/01/20 | 486 | 490 | 486 | 490 | 27,000 |
1988/01/19 | 499 | 499 | 485 | 485 | 13,000 |
1988/01/18 | 495 | 500 | 485 | 500 | 54,000 |
1988/01/14 | 480 | 485 | 480 | 482 | 34,000 |
1988/01/13 | 486 | 487 | 480 | 480 | 41,000 |
1988/01/12 | 488 | 490 | 485 | 485 | 60,000 |
1988/01/11 | 488 | 488 | 480 | 485 | 26,000 |
1988/01/08 | 500 | 500 | 485 | 493 | 65,000 |
1988/01/07 | 495 | 505 | 493 | 495 | 28,000 |
1988/01/06 | 501 | 511 | 490 | 490 | 49,000 |
1988/01/05 | 471 | 480 | 471 | 480 | 13,000 |
1988/01/04 | 471 | 471 | 467 | 467 | 10,000 |