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 |
---|---|---|---|---|---|
1992/12/30 | 686 | 692 | 686 | 690 | 67,000 |
1992/12/29 | 686 | 694 | 685 | 692 | 24,000 |
1992/12/28 | 690 | 695 | 685 | 685 | 19,000 |
1992/12/25 | 695 | 700 | 694 | 700 | 80,000 |
1992/12/24 | 698 | 700 | 693 | 693 | 33,000 |
1992/12/22 | 703 | 707 | 698 | 702 | 85,000 |
1992/12/21 | 698 | 708 | 698 | 703 | 98,000 |
1992/12/18 | 694 | 700 | 687 | 695 | 1,156,000 |
1992/12/17 | 686 | 695 | 685 | 695 | 62,000 |
1992/12/16 | 692 | 697 | 686 | 686 | 1,046,000 |
1992/12/15 | 695 | 695 | 686 | 691 | 78,000 |
1992/12/14 | 700 | 704 | 690 | 701 | 94,000 |
1992/12/11 | 714 | 715 | 695 | 700 | 219,000 |
1992/12/10 | 712 | 715 | 706 | 715 | 166,000 |
1992/12/09 | 700 | 714 | 700 | 708 | 363,000 |
1992/12/08 | 695 | 700 | 694 | 699 | 163,000 |
1992/12/07 | 688 | 700 | 685 | 695 | 72,000 |
1992/12/04 | 695 | 701 | 691 | 698 | 314,000 |
1992/12/03 | 691 | 700 | 691 | 695 | 177,000 |
1992/12/02 | 700 | 701 | 690 | 690 | 265,000 |
1992/12/01 | 710 | 713 | 692 | 700 | 454,000 |
1992/11/30 | 691 | 710 | 690 | 709 | 424,000 |
1992/11/27 | 679 | 690 | 679 | 689 | 246,000 |
1992/11/26 | 680 | 680 | 671 | 679 | 119,000 |
1992/11/25 | 675 | 677 | 673 | 675 | 107,000 |
1992/11/24 | 674 | 684 | 674 | 674 | 197,000 |
1992/11/20 | 661 | 675 | 644 | 674 | 111,000 |
1992/11/19 | 668 | 670 | 660 | 661 | 81,000 |
1992/11/18 | 622 | 659 | 622 | 659 | 90,000 |
1992/11/17 | 626 | 630 | 620 | 622 | 49,000 |
1992/11/16 | 625 | 625 | 620 | 625 | 15,000 |
1992/11/13 | 630 | 640 | 621 | 640 | 48,000 |
1992/11/12 | 619 | 620 | 612 | 620 | 148,000 |
1992/11/11 | 611 | 620 | 610 | 612 | 115,000 |
1992/11/10 | 610 | 613 | 604 | 610 | 63,000 |
1992/11/09 | 641 | 641 | 610 | 614 | 68,000 |
1992/11/06 | 640 | 650 | 637 | 642 | 98,000 |
1992/11/05 | 645 | 650 | 640 | 642 | 66,000 |
1992/11/04 | 645 | 650 | 640 | 642 | 51,000 |
1992/11/02 | 648 | 648 | 630 | 644 | 72,000 |
1992/10/30 | 655 | 655 | 648 | 648 | 76,000 |
1992/10/29 | 660 | 670 | 649 | 650 | 331,000 |
1992/10/28 | 671 | 678 | 667 | 668 | 85,000 |
1992/10/27 | 665 | 673 | 665 | 666 | 200,000 |
1992/10/26 | 655 | 665 | 655 | 656 | 44,000 |
1992/10/23 | 660 | 670 | 656 | 665 | 112,000 |
1992/10/22 | 670 | 670 | 662 | 664 | 40,000 |
1992/10/21 | 670 | 675 | 660 | 670 | 35,000 |
1992/10/20 | 674 | 675 | 670 | 670 | 103,000 |
1992/10/19 | 690 | 690 | 662 | 673 | 188,000 |
1992/10/16 | 700 | 700 | 682 | 682 | 78,000 |
1992/10/15 | 686 | 698 | 685 | 690 | 141,000 |
1992/10/14 | 703 | 705 | 686 | 686 | 210,000 |
1992/10/13 | 666 | 701 | 666 | 694 | 380,000 |
1992/10/12 | 654 | 671 | 654 | 666 | 100,000 |
1992/10/09 | 671 | 674 | 664 | 664 | 92,000 |
1992/10/08 | 680 | 680 | 666 | 670 | 54,000 |
1992/10/07 | 660 | 673 | 660 | 661 | 108,000 |
1992/10/06 | 650 | 658 | 642 | 650 | 173,000 |
1992/10/05 | 661 | 667 | 650 | 660 | 163,000 |
1992/10/02 | 670 | 670 | 662 | 667 | 127,000 |
1992/10/01 | 680 | 681 | 660 | 670 | 163,000 |
1992/09/30 | 675 | 683 | 675 | 681 | 73,000 |
1992/09/29 | 705 | 705 | 680 | 683 | 205,000 |
1992/09/28 | 710 | 710 | 700 | 705 | 176,000 |
1992/09/25 | 710 | 721 | 702 | 716 | 378,000 |
1992/09/24 | 710 | 715 | 700 | 710 | 299,000 |
1992/09/22 | 725 | 725 | 710 | 710 | 563,000 |
1992/09/21 | 703 | 727 | 703 | 725 | 1,985,000 |
1992/09/18 | 693 | 717 | 689 | 699 | 1,740,000 |
1992/09/17 | 665 | 689 | 657 | 689 | 353,000 |
1992/09/16 | 685 | 685 | 665 | 665 | 115,000 |
1992/09/14 | 662 | 680 | 660 | 678 | 315,000 |
1992/09/11 | 672 | 685 | 668 | 671 | 365,000 |
1992/09/10 | 686 | 690 | 668 | 668 | 605,000 |
1992/09/09 | 685 | 711 | 668 | 676 | 2,185,000 |
1992/09/08 | 635 | 711 | 635 | 685 | 2,501,000 |
1992/09/07 | 600 | 630 | 600 | 625 | 270,000 |
1992/09/04 | 600 | 608 | 590 | 596 | 191,000 |
1992/09/03 | 560 | 600 | 560 | 600 | 79,000 |
1992/09/02 | 580 | 582 | 562 | 569 | 66,000 |
1992/09/01 | 594 | 610 | 590 | 590 | 95,000 |
1992/08/31 | 610 | 615 | 587 | 592 | 87,000 |
1992/08/28 | 571 | 615 | 571 | 610 | 208,000 |
1992/08/27 | 556 | 600 | 556 | 580 | 170,000 |
1992/08/26 | 550 | 560 | 546 | 547 | 113,000 |
1992/08/25 | 535 | 560 | 535 | 560 | 103,000 |
1992/08/24 | 560 | 570 | 535 | 550 | 204,000 |
1992/08/21 | 485 | 539 | 485 | 539 | 279,000 |
1992/08/20 | 445 | 489 | 443 | 485 | 136,000 |
1992/08/19 | 445 | 447 | 430 | 440 | 136,000 |
1992/08/18 | 470 | 470 | 440 | 440 | 48,000 |
1992/08/17 | 449 | 465 | 448 | 465 | 106,000 |
1992/08/14 | 435 | 450 | 425 | 449 | 150,000 |
1992/08/13 | 421 | 442 | 418 | 440 | 212,000 |
1992/08/12 | 450 | 450 | 420 | 421 | 115,000 |
1992/08/11 | 461 | 476 | 460 | 460 | 134,000 |
1992/08/10 | 490 | 490 | 460 | 465 | 205,000 |
1992/08/07 | 537 | 537 | 490 | 490 | 71,000 |
1992/08/06 | 551 | 555 | 540 | 540 | 106,000 |
1992/08/05 | 562 | 562 | 550 | 551 | 73,000 |
1992/08/04 | 566 | 566 | 560 | 560 | 13,000 |
1992/08/03 | 570 | 570 | 566 | 570 | 18,000 |
1992/07/31 | 570 | 587 | 570 | 580 | 74,000 |
1992/07/30 | 561 | 570 | 561 | 568 | 54,000 |
1992/07/29 | 570 | 570 | 555 | 556 | 155,000 |
1992/07/28 | 550 | 569 | 550 | 566 | 44,000 |
1992/07/27 | 580 | 585 | 555 | 555 | 51,000 |
1992/07/24 | 560 | 570 | 560 | 565 | 35,000 |
1992/07/23 | 550 | 585 | 550 | 585 | 45,000 |
1992/07/22 | 580 | 580 | 561 | 562 | 44,000 |
1992/07/21 | 562 | 589 | 562 | 580 | 79,000 |
1992/07/20 | 615 | 615 | 571 | 571 | 150,000 |
1992/07/17 | 620 | 620 | 615 | 615 | 28,000 |
1992/07/16 | 625 | 630 | 622 | 623 | 64,000 |
1992/07/15 | 622 | 633 | 622 | 623 | 41,000 |
1992/07/14 | 634 | 634 | 621 | 621 | 106,000 |
1992/07/13 | 625 | 640 | 625 | 635 | 82,000 |
1992/07/10 | 625 | 633 | 620 | 628 | 87,000 |
1992/07/09 | 624 | 630 | 620 | 620 | 81,000 |
1992/07/08 | 625 | 635 | 615 | 618 | 88,000 |
1992/07/07 | 635 | 640 | 626 | 627 | 73,000 |
1992/07/06 | 645 | 655 | 645 | 645 | 82,000 |
1992/07/03 | 639 | 677 | 630 | 655 | 359,000 |
1992/07/02 | 601 | 629 | 601 | 629 | 68,000 |
1992/07/01 | 590 | 600 | 581 | 600 | 60,000 |
1992/06/30 | 590 | 600 | 590 | 600 | 41,000 |
1992/06/29 | 583 | 598 | 580 | 598 | 88,000 |
1992/06/26 | 606 | 611 | 600 | 600 | 92,000 |
1992/06/25 | 591 | 610 | 591 | 610 | 90,000 |
1992/06/24 | 592 | 620 | 592 | 601 | 116,000 |
1992/06/23 | 588 | 599 | 587 | 591 | 82,000 |
1992/06/22 | 600 | 605 | 600 | 600 | 120,000 |
1992/06/19 | 585 | 603 | 585 | 600 | 112,000 |
1992/06/18 | 595 | 605 | 593 | 593 | 243,000 |
1992/06/17 | 622 | 622 | 600 | 612 | 245,000 |
1992/06/16 | 630 | 645 | 630 | 638 | 114,000 |
1992/06/15 | 646 | 652 | 645 | 650 | 260,000 |
1992/06/12 | 662 | 670 | 655 | 666 | 276,000 |
1992/06/11 | 661 | 670 | 661 | 661 | 109,000 |
1992/06/10 | 680 | 685 | 671 | 671 | 182,000 |
1992/06/09 | 676 | 682 | 670 | 680 | 238,000 |
1992/06/08 | 678 | 680 | 660 | 670 | 173,000 |
1992/06/05 | 676 | 690 | 672 | 672 | 490,000 |
1992/06/04 | 669 | 676 | 665 | 672 | 396,000 |
1992/06/03 | 662 | 662 | 655 | 660 | 335,000 |
1992/06/02 | 654 | 667 | 654 | 656 | 214,000 |
1992/06/01 | 670 | 675 | 651 | 652 | 173,000 |
1992/05/29 | 669 | 687 | 669 | 677 | 1,128,000 |
1992/05/28 | 629 | 665 | 629 | 661 | 588,000 |
1992/05/27 | 654 | 654 | 626 | 639 | 185,000 |
1992/05/26 | 615 | 655 | 615 | 645 | 526,000 |
1992/05/25 | 620 | 635 | 615 | 625 | 243,000 |
1992/05/22 | 615 | 620 | 605 | 620 | 108,000 |
1992/05/21 | 620 | 620 | 615 | 615 | 125,000 |
1992/05/20 | 620 | 624 | 610 | 617 | 82,000 |
1992/05/19 | 591 | 605 | 585 | 605 | 86,000 |
1992/05/18 | 590 | 594 | 571 | 571 | 69,000 |
1992/05/15 | 590 | 590 | 580 | 583 | 93,000 |
1992/05/14 | 585 | 604 | 585 | 596 | 84,000 |
1992/05/13 | 585 | 601 | 570 | 580 | 79,000 |
1992/05/12 | 598 | 608 | 595 | 599 | 103,000 |
1992/05/11 | 575 | 608 | 575 | 608 | 149,000 |
1992/05/08 | 572 | 580 | 572 | 576 | 110,000 |
1992/05/07 | 550 | 570 | 550 | 552 | 80,000 |
1992/05/06 | 544 | 549 | 534 | 545 | 51,000 |
1992/05/01 | 536 | 545 | 530 | 534 | 78,000 |
1992/04/30 | 539 | 540 | 526 | 526 | 136,000 |
1992/04/28 | 525 | 548 | 520 | 526 | 285,000 |
1992/04/27 | 510 | 525 | 506 | 525 | 129,000 |
1992/04/24 | 511 | 520 | 505 | 510 | 82,000 |
1992/04/23 | 501 | 510 | 501 | 507 | 60,000 |
1992/04/22 | 504 | 505 | 500 | 505 | 18,000 |
1992/04/21 | 520 | 526 | 512 | 512 | 31,000 |
1992/04/20 | 540 | 541 | 530 | 530 | 21,000 |
1992/04/17 | 560 | 560 | 541 | 545 | 92,000 |
1992/04/16 | 560 | 560 | 550 | 550 | 62,000 |
1992/04/15 | 532 | 537 | 530 | 530 | 44,000 |
1992/04/14 | 495 | 502 | 495 | 502 | 49,000 |
1992/04/13 | 502 | 505 | 485 | 485 | 75,000 |
1992/04/10 | 475 | 502 | 475 | 502 | 146,000 |
1992/04/09 | 467 | 477 | 467 | 470 | 129,000 |
1992/04/08 | 491 | 491 | 487 | 487 | 42,000 |
1992/04/07 | 530 | 530 | 506 | 506 | 71,000 |
1992/04/06 | 521 | 530 | 520 | 522 | 25,000 |
1992/04/03 | 512 | 515 | 505 | 510 | 116,000 |
1992/04/02 | 548 | 554 | 495 | 510 | 85,000 |
1992/04/01 | 579 | 580 | 550 | 555 | 60,000 |
1992/03/31 | 586 | 590 | 585 | 587 | 40,000 |
1992/03/30 | 601 | 601 | 580 | 580 | 36,000 |
1992/03/27 | 601 | 610 | 601 | 610 | 18,000 |
1992/03/26 | 612 | 625 | 607 | 625 | 11,000 |
1992/03/25 | 610 | 620 | 600 | 602 | 81,000 |
1992/03/24 | 610 | 610 | 600 | 610 | 29,000 |
1992/03/23 | 630 | 630 | 621 | 621 | 16,000 |
1992/03/19 | 605 | 615 | 605 | 610 | 83,000 |
1992/03/18 | 603 | 608 | 603 | 603 | 58,000 |
1992/03/17 | 624 | 624 | 600 | 603 | 26,000 |
1992/03/16 | 610 | 625 | 610 | 625 | 39,000 |
1992/03/13 | 610 | 619 | 609 | 610 | 46,000 |
1992/03/12 | 605 | 622 | 605 | 620 | 24,000 |
1992/03/11 | 611 | 621 | 611 | 615 | 22,000 |
1992/03/10 | 630 | 630 | 605 | 611 | 16,000 |
1992/03/09 | 640 | 645 | 640 | 640 | 40,000 |
1992/03/06 | 640 | 650 | 640 | 645 | 36,000 |
1992/03/05 | 640 | 650 | 640 | 640 | 41,000 |
1992/03/04 | 636 | 650 | 636 | 650 | 25,000 |
1992/03/03 | 650 | 655 | 635 | 635 | 62,000 |
1992/03/02 | 640 | 650 | 635 | 650 | 33,000 |
1992/02/28 | 636 | 650 | 635 | 645 | 37,000 |
1992/02/27 | 635 | 635 | 631 | 633 | 16,000 |
1992/02/26 | 631 | 635 | 628 | 630 | 20,000 |
1992/02/25 | 622 | 625 | 620 | 625 | 32,000 |
1992/02/24 | 620 | 621 | 620 | 620 | 14,000 |
1992/02/21 | 611 | 611 | 601 | 610 | 44,000 |
1992/02/20 | 599 | 599 | 591 | 591 | 4,000 |
1992/02/19 | 600 | 601 | 600 | 600 | 11,000 |
1992/02/18 | 600 | 609 | 600 | 601 | 17,000 |
1992/02/17 | 601 | 601 | 598 | 598 | 15,000 |
1992/02/14 | 615 | 615 | 600 | 601 | 26,000 |
1992/02/13 | 612 | 612 | 612 | 612 | 3,000 |
1992/02/12 | 625 | 626 | 625 | 625 | 6,000 |
1992/02/10 | 650 | 650 | 641 | 641 | 39,000 |
1992/02/07 | 660 | 660 | 650 | 650 | 28,000 |
1992/02/06 | 654 | 660 | 653 | 660 | 28,000 |
1992/02/05 | 640 | 658 | 640 | 653 | 78,000 |
1992/02/04 | 631 | 640 | 630 | 640 | 50,000 |
1992/02/03 | 630 | 645 | 630 | 630 | 72,000 |
1992/01/31 | 610 | 631 | 610 | 630 | 65,000 |
1992/01/30 | 579 | 600 | 577 | 600 | 81,000 |
1992/01/29 | 581 | 585 | 579 | 580 | 60,000 |
1992/01/28 | 585 | 586 | 576 | 580 | 62,000 |
1992/01/27 | 595 | 596 | 586 | 586 | 24,000 |
1992/01/24 | 609 | 609 | 591 | 605 | 22,000 |
1992/01/23 | 615 | 620 | 602 | 615 | 67,000 |
1992/01/22 | 600 | 620 | 600 | 606 | 103,000 |
1992/01/21 | 600 | 610 | 600 | 610 | 68,000 |
1992/01/20 | 619 | 620 | 606 | 606 | 71,000 |
1992/01/17 | 610 | 635 | 610 | 620 | 94,000 |
1992/01/16 | 619 | 640 | 619 | 640 | 105,000 |
1992/01/14 | 627 | 640 | 617 | 639 | 71,000 |
1992/01/13 | 641 | 641 | 610 | 636 | 52,000 |
1992/01/10 | 650 | 651 | 642 | 642 | 26,000 |
1992/01/09 | 669 | 669 | 668 | 668 | 7,000 |
1992/01/08 | 670 | 676 | 670 | 670 | 47,000 |
1992/01/07 | 682 | 690 | 676 | 676 | 17,000 |
1992/01/06 | 660 | 682 | 660 | 682 | 12,000 |