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 |
---|---|---|---|---|---|
1990/12/28 | 605 | 605 | 585 | 585 | 22,000 |
1990/12/27 | 599 | 610 | 585 | 585 | 47,000 |
1990/12/26 | 602 | 612 | 582 | 582 | 11,000 |
1990/12/25 | 600 | 615 | 600 | 602 | 18,000 |
1990/12/21 | 610 | 610 | 599 | 600 | 26,000 |
1990/12/20 | 619 | 630 | 610 | 620 | 16,000 |
1990/12/19 | 622 | 630 | 616 | 620 | 94,000 |
1990/12/18 | 630 | 630 | 610 | 616 | 18,000 |
1990/12/17 | 630 | 650 | 625 | 630 | 58,000 |
1990/12/14 | 620 | 650 | 610 | 630 | 80,000 |
1990/12/13 | 619 | 622 | 619 | 620 | 78,000 |
1990/12/12 | 587 | 620 | 587 | 619 | 44,000 |
1990/12/11 | 586 | 599 | 586 | 599 | 23,000 |
1990/12/10 | 599 | 615 | 599 | 609 | 76,000 |
1990/12/07 | 556 | 599 | 556 | 599 | 63,000 |
1990/12/06 | 550 | 560 | 550 | 550 | 18,000 |
1990/12/05 | 547 | 551 | 530 | 550 | 38,000 |
1990/12/04 | 580 | 580 | 545 | 545 | 51,000 |
1990/12/03 | 571 | 584 | 567 | 577 | 34,000 |
1990/11/30 | 560 | 560 | 543 | 551 | 67,000 |
1990/11/29 | 588 | 590 | 560 | 570 | 51,000 |
1990/11/28 | 591 | 600 | 590 | 590 | 16,000 |
1990/11/27 | 600 | 600 | 590 | 595 | 44,000 |
1990/11/26 | 609 | 609 | 599 | 600 | 59,000 |
1990/11/22 | 600 | 620 | 599 | 599 | 48,000 |
1990/11/21 | 606 | 606 | 596 | 596 | 54,000 |
1990/11/20 | 620 | 620 | 615 | 615 | 15,000 |
1990/11/19 | 616 | 616 | 601 | 601 | 59,000 |
1990/11/16 | 611 | 620 | 606 | 606 | 33,000 |
1990/11/15 | 651 | 652 | 631 | 631 | 23,000 |
1990/11/14 | 650 | 655 | 647 | 651 | 35,000 |
1990/11/13 | 623 | 650 | 623 | 650 | 95,000 |
1990/11/09 | 650 | 650 | 601 | 613 | 44,000 |
1990/11/08 | 671 | 671 | 640 | 650 | 56,000 |
1990/11/07 | 680 | 681 | 669 | 671 | 19,000 |
1990/11/06 | 721 | 722 | 685 | 685 | 58,000 |
1990/11/05 | 702 | 733 | 702 | 713 | 38,000 |
1990/11/02 | 710 | 710 | 690 | 700 | 69,000 |
1990/11/01 | 735 | 735 | 694 | 694 | 96,000 |
1990/10/31 | 715 | 750 | 715 | 735 | 136,000 |
1990/10/30 | 701 | 710 | 700 | 710 | 100,000 |
1990/10/29 | 734 | 750 | 720 | 738 | 86,000 |
1990/10/26 | 738 | 790 | 730 | 744 | 333,000 |
1990/10/25 | 650 | 750 | 650 | 750 | 331,000 |
1990/10/24 | 635 | 650 | 631 | 650 | 40,000 |
1990/10/23 | 640 | 648 | 636 | 636 | 78,000 |
1990/10/22 | 631 | 645 | 630 | 640 | 63,000 |
1990/10/19 | 620 | 662 | 620 | 630 | 104,000 |
1990/10/18 | 620 | 630 | 616 | 621 | 91,000 |
1990/10/17 | 582 | 595 | 580 | 595 | 48,000 |
1990/10/16 | 590 | 590 | 580 | 580 | 30,000 |
1990/10/15 | 590 | 595 | 580 | 594 | 30,000 |
1990/10/12 | 570 | 588 | 570 | 588 | 13,000 |
1990/10/11 | 600 | 600 | 600 | 600 | 12,000 |
1990/10/09 | 620 | 629 | 610 | 620 | 32,000 |
1990/10/08 | 576 | 600 | 576 | 600 | 31,000 |
1990/10/05 | 577 | 590 | 565 | 569 | 40,000 |
1990/10/04 | 578 | 578 | 570 | 570 | 11,000 |
1990/10/03 | 575 | 580 | 565 | 580 | 23,000 |
1990/10/02 | 521 | 532 | 521 | 532 | 38,000 |
1990/10/01 | 519 | 519 | 511 | 511 | 16,000 |
1990/09/28 | 550 | 550 | 540 | 540 | 30,000 |
1990/09/27 | 567 | 567 | 550 | 550 | 76,000 |
1990/09/26 | 608 | 610 | 570 | 575 | 47,000 |
1990/09/25 | 610 | 620 | 605 | 605 | 15,000 |
1990/09/21 | 644 | 644 | 608 | 620 | 76,000 |
1990/09/20 | 637 | 645 | 630 | 645 | 36,000 |
1990/09/19 | 644 | 650 | 637 | 637 | 23,000 |
1990/09/18 | 651 | 651 | 630 | 635 | 31,000 |
1990/09/17 | 695 | 695 | 651 | 651 | 23,000 |
1990/09/14 | 680 | 695 | 680 | 695 | 16,000 |
1990/09/13 | 685 | 705 | 677 | 690 | 221,000 |
1990/09/12 | 655 | 681 | 650 | 675 | 69,000 |
1990/09/11 | 660 | 680 | 655 | 655 | 63,000 |
1990/09/10 | 621 | 648 | 621 | 648 | 38,000 |
1990/09/07 | 610 | 614 | 595 | 614 | 48,000 |
1990/09/06 | 655 | 655 | 620 | 620 | 149,000 |
1990/09/05 | 690 | 690 | 640 | 640 | 30,000 |
1990/09/04 | 690 | 690 | 689 | 690 | 10,000 |
1990/09/03 | 701 | 705 | 700 | 700 | 23,000 |
1990/08/31 | 710 | 720 | 700 | 700 | 53,000 |
1990/08/30 | 651 | 671 | 651 | 670 | 40,000 |
1990/08/29 | 651 | 651 | 645 | 650 | 43,000 |
1990/08/28 | 645 | 650 | 640 | 645 | 108,000 |
1990/08/27 | 630 | 641 | 630 | 635 | 35,000 |
1990/08/24 | 640 | 651 | 620 | 620 | 65,000 |
1990/08/23 | 690 | 690 | 650 | 650 | 171,000 |
1990/08/22 | 720 | 720 | 700 | 700 | 85,000 |
1990/08/21 | 739 | 740 | 720 | 720 | 63,000 |
1990/08/20 | 740 | 740 | 740 | 740 | 41,000 |
1990/08/17 | 750 | 760 | 750 | 750 | 71,000 |
1990/08/16 | 750 | 780 | 750 | 780 | 56,000 |
1990/08/15 | 746 | 760 | 745 | 760 | 14,000 |
1990/08/14 | 729 | 734 | 720 | 734 | 63,000 |
1990/08/13 | 735 | 735 | 715 | 730 | 61,000 |
1990/08/10 | 731 | 740 | 731 | 740 | 25,000 |
1990/08/09 | 731 | 740 | 728 | 731 | 46,000 |
1990/08/08 | 705 | 730 | 705 | 726 | 62,000 |
1990/08/07 | 690 | 720 | 689 | 705 | 114,000 |
1990/08/06 | 788 | 788 | 720 | 720 | 41,000 |
1990/08/03 | 812 | 812 | 790 | 790 | 50,000 |
1990/08/02 | 815 | 817 | 810 | 811 | 38,000 |
1990/08/01 | 835 | 837 | 811 | 825 | 64,000 |
1990/07/31 | 850 | 854 | 835 | 835 | 35,000 |
1990/07/30 | 855 | 855 | 840 | 840 | 83,000 |
1990/07/27 | 851 | 855 | 851 | 855 | 79,000 |
1990/07/26 | 856 | 856 | 851 | 851 | 34,000 |
1990/07/25 | 851 | 860 | 851 | 852 | 27,000 |
1990/07/24 | 850 | 861 | 850 | 855 | 48,000 |
1990/07/23 | 880 | 880 | 870 | 870 | 69,000 |
1990/07/20 | 899 | 899 | 880 | 883 | 170,000 |
1990/07/19 | 869 | 900 | 860 | 899 | 375,000 |
1990/07/18 | 856 | 870 | 850 | 869 | 141,000 |
1990/07/17 | 853 | 858 | 850 | 850 | 87,000 |
1990/07/16 | 851 | 856 | 851 | 851 | 32,000 |
1990/07/13 | 846 | 852 | 845 | 845 | 62,000 |
1990/07/12 | 860 | 860 | 846 | 846 | 52,000 |
1990/07/11 | 851 | 851 | 845 | 845 | 57,000 |
1990/07/10 | 860 | 865 | 850 | 850 | 87,000 |
1990/07/09 | 867 | 870 | 850 | 850 | 62,000 |
1990/07/06 | 845 | 850 | 840 | 850 | 158,000 |
1990/07/05 | 830 | 850 | 830 | 840 | 56,000 |
1990/07/04 | 831 | 836 | 830 | 830 | 70,000 |
1990/07/03 | 830 | 830 | 820 | 830 | 65,000 |
1990/07/02 | 827 | 829 | 812 | 812 | 64,000 |
1990/06/29 | 837 | 837 | 826 | 826 | 107,000 |
1990/06/28 | 827 | 828 | 826 | 827 | 68,000 |
1990/06/27 | 826 | 830 | 821 | 821 | 43,000 |
1990/06/26 | 810 | 821 | 810 | 811 | 44,000 |
1990/06/25 | 820 | 821 | 820 | 820 | 24,000 |
1990/06/22 | 874 | 874 | 850 | 850 | 61,000 |
1990/06/21 | 869 | 869 | 869 | 869 | 41,000 |
1990/06/20 | 831 | 832 | 820 | 820 | 33,000 |
1990/06/19 | 830 | 839 | 829 | 829 | 43,000 |
1990/06/18 | 831 | 840 | 831 | 839 | 18,000 |
1990/06/15 | 851 | 851 | 841 | 841 | 29,000 |
1990/06/14 | 855 | 870 | 841 | 841 | 53,000 |
1990/06/13 | 878 | 878 | 870 | 870 | 144,000 |
1990/06/12 | 832 | 871 | 832 | 869 | 151,000 |
1990/06/11 | 851 | 851 | 830 | 831 | 40,000 |
1990/06/08 | 830 | 850 | 830 | 850 | 78,000 |
1990/06/07 | 851 | 860 | 830 | 830 | 90,000 |
1990/06/06 | 860 | 870 | 832 | 840 | 100,000 |
1990/06/05 | 860 | 870 | 855 | 870 | 39,000 |
1990/06/04 | 879 | 880 | 855 | 875 | 107,000 |
1990/06/01 | 850 | 880 | 850 | 876 | 70,000 |
1990/05/31 | 850 | 880 | 850 | 860 | 56,000 |
1990/05/30 | 845 | 860 | 845 | 845 | 46,000 |
1990/05/29 | 844 | 865 | 844 | 850 | 74,000 |
1990/05/28 | 848 | 864 | 848 | 864 | 60,000 |
1990/05/25 | 830 | 850 | 830 | 845 | 65,000 |
1990/05/24 | 832 | 839 | 822 | 839 | 67,000 |
1990/05/23 | 827 | 834 | 825 | 834 | 110,000 |
1990/05/22 | 821 | 830 | 821 | 830 | 37,000 |
1990/05/21 | 841 | 841 | 831 | 831 | 27,000 |
1990/05/18 | 873 | 875 | 851 | 851 | 35,000 |
1990/05/17 | 879 | 880 | 874 | 875 | 43,000 |
1990/05/16 | 873 | 885 | 873 | 876 | 53,000 |
1990/05/15 | 868 | 879 | 851 | 878 | 100,000 |
1990/05/14 | 880 | 880 | 861 | 868 | 47,000 |
1990/05/11 | 835 | 870 | 830 | 870 | 119,000 |
1990/05/10 | 845 | 850 | 835 | 836 | 59,000 |
1990/05/09 | 840 | 840 | 834 | 838 | 100,000 |
1990/05/08 | 800 | 823 | 795 | 820 | 101,000 |
1990/05/07 | 775 | 800 | 766 | 799 | 33,000 |
1990/05/02 | 760 | 765 | 751 | 765 | 47,000 |
1990/05/01 | 751 | 757 | 747 | 750 | 82,000 |
1990/04/27 | 750 | 750 | 741 | 750 | 57,000 |
1990/04/26 | 752 | 760 | 750 | 750 | 83,000 |
1990/04/25 | 755 | 755 | 752 | 752 | 71,000 |
1990/04/24 | 769 | 769 | 753 | 769 | 38,000 |
1990/04/23 | 789 | 789 | 750 | 770 | 42,000 |
1990/04/20 | 791 | 795 | 780 | 790 | 73,000 |
1990/04/19 | 780 | 790 | 780 | 790 | 36,000 |
1990/04/18 | 780 | 780 | 750 | 750 | 82,000 |
1990/04/17 | 765 | 765 | 753 | 753 | 60,000 |
1990/04/16 | 788 | 788 | 765 | 765 | 24,000 |
1990/04/13 | 781 | 790 | 750 | 790 | 46,000 |
1990/04/12 | 805 | 805 | 781 | 799 | 26,000 |
1990/04/11 | 800 | 835 | 785 | 810 | 65,000 |
1990/04/10 | 765 | 808 | 755 | 808 | 92,000 |
1990/04/06 | 629 | 685 | 629 | 685 | 161,000 |
1990/04/04 | 759 | 759 | 739 | 739 | 62,000 |
1990/03/30 | 850 | 850 | 840 | 840 | 39,000 |
1990/03/29 | 900 | 900 | 880 | 880 | 44,000 |
1990/03/28 | 891 | 901 | 890 | 900 | 99,000 |
1990/03/26 | 790 | 811 | 785 | 810 | 96,000 |
1990/03/23 | 790 | 791 | 740 | 751 | 118,000 |
1990/03/22 | 800 | 800 | 790 | 790 | 69,000 |
1990/03/20 | 876 | 876 | 849 | 850 | 58,000 |
1990/03/19 | 930 | 930 | 870 | 870 | 86,000 |
1990/03/16 | 939 | 939 | 921 | 930 | 48,000 |
1990/03/15 | 930 | 940 | 920 | 940 | 50,000 |
1990/03/14 | 941 | 941 | 930 | 930 | 29,000 |
1990/03/13 | 960 | 960 | 920 | 921 | 103,000 |
1990/03/12 | 972 | 973 | 950 | 950 | 79,000 |
1990/03/09 | 979 | 979 | 956 | 972 | 122,000 |
1990/03/08 | 950 | 962 | 940 | 960 | 88,000 |
1990/03/07 | 983 | 983 | 930 | 930 | 246,000 |
1990/03/06 | 981 | 989 | 980 | 983 | 48,000 |
1990/03/05 | 980 | 985 | 980 | 980 | 65,000 |
1990/03/02 | 981 | 989 | 971 | 980 | 50,000 |
1990/03/01 | 995 | 995 | 975 | 980 | 137,000 |
1990/02/28 | 945 | 1,000 | 945 | 995 | 79,000 |
1990/02/27 | 930 | 949 | 930 | 941 | 117,000 |
1990/02/26 | 970 | 970 | 930 | 930 | 41,000 |
1990/02/23 | 1,010 | 1,020 | 980 | 980 | 101,000 |
1990/02/22 | 1,020 | 1,030 | 1,010 | 1,010 | 86,000 |
1990/02/21 | 1,030 | 1,040 | 1,020 | 1,020 | 59,000 |
1990/02/20 | 1,040 | 1,040 | 1,020 | 1,030 | 65,000 |
1990/02/19 | 1,090 | 1,100 | 1,040 | 1,040 | 147,000 |
1990/02/16 | 1,050 | 1,080 | 1,040 | 1,080 | 154,000 |
1990/02/15 | 1,060 | 1,070 | 1,040 | 1,040 | 98,000 |
1990/02/14 | 1,050 | 1,070 | 1,050 | 1,060 | 87,000 |
1990/02/13 | 1,070 | 1,090 | 1,050 | 1,050 | 72,000 |
1990/02/09 | 1,090 | 1,090 | 1,070 | 1,070 | 92,000 |
1990/02/08 | 1,090 | 1,100 | 1,080 | 1,100 | 52,000 |
1990/02/07 | 1,110 | 1,130 | 1,080 | 1,080 | 250,000 |
1990/02/06 | 1,080 | 1,130 | 1,080 | 1,110 | 326,000 |
1990/02/05 | 1,060 | 1,080 | 1,060 | 1,080 | 177,000 |
1990/02/02 | 1,060 | 1,060 | 1,050 | 1,060 | 61,000 |
1990/02/01 | 1,030 | 1,080 | 1,030 | 1,060 | 121,000 |
1990/01/31 | 1,040 | 1,040 | 1,020 | 1,020 | 83,000 |
1990/01/30 | 1,040 | 1,040 | 1,020 | 1,020 | 109,000 |
1990/01/29 | 1,010 | 1,040 | 1,010 | 1,030 | 70,000 |
1990/01/26 | 1,070 | 1,070 | 1,000 | 1,010 | 153,000 |
1990/01/25 | 1,070 | 1,070 | 1,050 | 1,050 | 58,000 |
1990/01/24 | 1,060 | 1,080 | 1,060 | 1,060 | 157,000 |
1990/01/23 | 1,040 | 1,060 | 1,040 | 1,060 | 94,000 |
1990/01/22 | 1,040 | 1,050 | 1,040 | 1,050 | 97,000 |
1990/01/19 | 1,050 | 1,060 | 1,030 | 1,030 | 112,000 |
1990/01/18 | 1,060 | 1,080 | 1,050 | 1,050 | 93,000 |
1990/01/17 | 1,050 | 1,060 | 1,050 | 1,050 | 109,000 |
1990/01/16 | 1,090 | 1,090 | 1,050 | 1,050 | 174,000 |
1990/01/12 | 1,100 | 1,100 | 1,080 | 1,090 | 90,000 |
1990/01/11 | 1,080 | 1,100 | 1,080 | 1,100 | 92,000 |
1990/01/10 | 1,080 | 1,120 | 1,070 | 1,070 | 121,000 |
1990/01/09 | 1,120 | 1,120 | 1,090 | 1,090 | 154,000 |
1990/01/08 | 1,120 | 1,130 | 1,100 | 1,120 | 170,000 |
1990/01/05 | 1,120 | 1,130 | 1,090 | 1,090 | 268,000 |
1990/01/04 | 1,130 | 1,140 | 1,080 | 1,080 | 157,000 |