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 |
---|---|---|---|---|---|
1993/12/30 | 560 | 565 | 552 | 560 | 56,000 |
1993/12/29 | 575 | 575 | 545 | 550 | 49,000 |
1993/12/28 | 555 | 575 | 555 | 565 | 38,000 |
1993/12/27 | 560 | 573 | 560 | 560 | 23,000 |
1993/12/24 | 587 | 588 | 577 | 580 | 16,000 |
1993/12/22 | 589 | 589 | 581 | 588 | 18,000 |
1993/12/21 | 593 | 593 | 578 | 578 | 14,000 |
1993/12/20 | 599 | 600 | 595 | 598 | 39,000 |
1993/12/17 | 604 | 604 | 597 | 599 | 76,000 |
1993/12/16 | 620 | 620 | 606 | 606 | 85,000 |
1993/12/15 | 604 | 611 | 604 | 611 | 50,000 |
1993/12/14 | 604 | 610 | 600 | 601 | 36,000 |
1993/12/13 | 601 | 603 | 600 | 600 | 9,000 |
1993/12/10 | 605 | 606 | 600 | 605 | 47,000 |
1993/12/09 | 580 | 606 | 576 | 606 | 47,000 |
1993/12/08 | 600 | 600 | 560 | 560 | 21,000 |
1993/12/07 | 590 | 600 | 580 | 600 | 61,000 |
1993/12/06 | 600 | 600 | 570 | 580 | 25,000 |
1993/12/03 | 625 | 629 | 600 | 605 | 88,000 |
1993/12/02 | 600 | 631 | 600 | 625 | 127,000 |
1993/12/01 | 571 | 610 | 568 | 610 | 35,000 |
1993/11/30 | 575 | 580 | 561 | 561 | 73,000 |
1993/11/29 | 561 | 561 | 521 | 560 | 144,000 |
1993/11/26 | 600 | 605 | 568 | 568 | 78,000 |
1993/11/25 | 606 | 610 | 600 | 600 | 94,000 |
1993/11/24 | 620 | 625 | 606 | 606 | 117,000 |
1993/11/22 | 650 | 651 | 630 | 630 | 68,000 |
1993/11/19 | 670 | 680 | 661 | 661 | 60,000 |
1993/11/18 | 669 | 675 | 669 | 670 | 98,000 |
1993/11/17 | 662 | 670 | 662 | 665 | 85,000 |
1993/11/16 | 660 | 670 | 660 | 662 | 129,000 |
1993/11/15 | 671 | 675 | 660 | 660 | 59,000 |
1993/11/12 | 651 | 680 | 651 | 664 | 135,000 |
1993/11/11 | 650 | 660 | 650 | 655 | 114,000 |
1993/11/10 | 657 | 664 | 640 | 648 | 165,000 |
1993/11/09 | 685 | 686 | 661 | 664 | 121,000 |
1993/11/08 | 700 | 710 | 686 | 686 | 37,000 |
1993/11/05 | 700 | 700 | 679 | 700 | 149,000 |
1993/11/04 | 721 | 722 | 710 | 710 | 66,000 |
1993/11/02 | 720 | 725 | 720 | 721 | 36,000 |
1993/11/01 | 726 | 726 | 720 | 720 | 18,000 |
1993/10/29 | 711 | 720 | 711 | 716 | 67,000 |
1993/10/28 | 725 | 725 | 711 | 711 | 112,000 |
1993/10/27 | 722 | 735 | 722 | 723 | 85,000 |
1993/10/26 | 740 | 743 | 739 | 740 | 63,000 |
1993/10/25 | 756 | 767 | 745 | 745 | 63,000 |
1993/10/22 | 751 | 764 | 742 | 764 | 70,000 |
1993/10/21 | 755 | 756 | 751 | 751 | 36,000 |
1993/10/20 | 752 | 765 | 751 | 765 | 65,000 |
1993/10/19 | 756 | 770 | 756 | 758 | 47,000 |
1993/10/18 | 765 | 769 | 756 | 756 | 65,000 |
1993/10/15 | 765 | 765 | 754 | 765 | 212,000 |
1993/10/14 | 784 | 784 | 761 | 767 | 153,000 |
1993/10/13 | 780 | 784 | 779 | 781 | 81,000 |
1993/10/12 | 789 | 797 | 788 | 788 | 76,000 |
1993/10/08 | 790 | 795 | 790 | 794 | 58,000 |
1993/10/07 | 799 | 799 | 794 | 795 | 64,000 |
1993/10/06 | 790 | 799 | 785 | 798 | 115,000 |
1993/10/05 | 783 | 795 | 783 | 790 | 72,000 |
1993/10/04 | 782 | 782 | 780 | 782 | 67,000 |
1993/10/01 | 766 | 783 | 766 | 783 | 206,000 |
1993/09/30 | 770 | 775 | 761 | 775 | 52,000 |
1993/09/29 | 772 | 772 | 752 | 770 | 63,000 |
1993/09/28 | 778 | 779 | 771 | 771 | 36,000 |
1993/09/27 | 772 | 775 | 771 | 771 | 17,000 |
1993/09/24 | 768 | 772 | 766 | 769 | 267,000 |
1993/09/22 | 780 | 785 | 770 | 770 | 327,000 |
1993/09/21 | 787 | 797 | 781 | 790 | 132,000 |
1993/09/20 | 780 | 780 | 774 | 780 | 46,000 |
1993/09/17 | 795 | 795 | 780 | 780 | 100,000 |
1993/09/16 | 798 | 798 | 780 | 790 | 143,000 |
1993/09/14 | 805 | 810 | 801 | 805 | 125,000 |
1993/09/13 | 810 | 810 | 800 | 800 | 28,000 |
1993/09/10 | 808 | 810 | 800 | 800 | 107,000 |
1993/09/09 | 810 | 810 | 800 | 800 | 38,000 |
1993/09/08 | 800 | 810 | 800 | 810 | 83,000 |
1993/09/07 | 810 | 810 | 806 | 810 | 32,000 |
1993/09/06 | 820 | 820 | 806 | 815 | 208,000 |
1993/09/03 | 810 | 819 | 810 | 812 | 48,000 |
1993/09/02 | 815 | 820 | 809 | 820 | 80,000 |
1993/09/01 | 819 | 819 | 811 | 812 | 73,000 |
1993/08/31 | 819 | 820 | 811 | 820 | 88,000 |
1993/08/30 | 815 | 820 | 810 | 819 | 68,000 |
1993/08/27 | 805 | 815 | 799 | 815 | 69,000 |
1993/08/26 | 801 | 809 | 799 | 799 | 11,000 |
1993/08/25 | 798 | 810 | 798 | 799 | 38,000 |
1993/08/24 | 791 | 800 | 791 | 795 | 85,000 |
1993/08/23 | 808 | 815 | 800 | 801 | 78,000 |
1993/08/20 | 818 | 823 | 816 | 817 | 216,000 |
1993/08/19 | 811 | 819 | 805 | 816 | 200,000 |
1993/08/18 | 814 | 814 | 805 | 812 | 57,000 |
1993/08/17 | 815 | 819 | 805 | 815 | 52,000 |
1993/08/16 | 810 | 815 | 794 | 815 | 106,000 |
1993/08/13 | 808 | 815 | 806 | 815 | 117,000 |
1993/08/12 | 812 | 814 | 805 | 808 | 118,000 |
1993/08/11 | 801 | 815 | 801 | 802 | 239,000 |
1993/08/10 | 790 | 810 | 790 | 801 | 365,000 |
1993/08/09 | 774 | 785 | 770 | 785 | 69,000 |
1993/08/06 | 770 | 770 | 760 | 760 | 74,000 |
1993/08/05 | 774 | 774 | 767 | 770 | 75,000 |
1993/08/04 | 762 | 770 | 762 | 766 | 36,000 |
1993/08/03 | 762 | 775 | 758 | 775 | 190,000 |
1993/08/02 | 775 | 775 | 762 | 762 | 56,000 |
1993/07/30 | 759 | 770 | 759 | 765 | 291,000 |
1993/07/29 | 765 | 765 | 751 | 755 | 445,000 |
1993/07/28 | 755 | 755 | 750 | 755 | 114,000 |
1993/07/27 | 755 | 755 | 750 | 750 | 24,000 |
1993/07/26 | 751 | 756 | 751 | 755 | 15,000 |
1993/07/23 | 750 | 755 | 750 | 755 | 29,000 |
1993/07/22 | 772 | 772 | 762 | 762 | 54,000 |
1993/07/21 | 770 | 771 | 770 | 771 | 10,000 |
1993/07/20 | 775 | 775 | 770 | 770 | 54,000 |
1993/07/19 | 778 | 778 | 775 | 775 | 69,000 |
1993/07/16 | 774 | 778 | 774 | 778 | 35,000 |
1993/07/15 | 779 | 779 | 773 | 775 | 57,000 |
1993/07/14 | 780 | 780 | 769 | 770 | 72,000 |
1993/07/13 | 761 | 770 | 761 | 770 | 20,000 |
1993/07/12 | 779 | 779 | 771 | 771 | 8,000 |
1993/07/09 | 753 | 770 | 753 | 760 | 40,000 |
1993/07/08 | 753 | 757 | 751 | 751 | 36,000 |
1993/07/07 | 748 | 758 | 748 | 758 | 32,000 |
1993/07/06 | 750 | 750 | 745 | 750 | 55,000 |
1993/07/05 | 751 | 751 | 750 | 750 | 6,000 |
1993/07/02 | 750 | 752 | 750 | 751 | 29,000 |
1993/07/01 | 749 | 750 | 748 | 750 | 18,000 |
1993/06/30 | 747 | 755 | 747 | 750 | 42,000 |
1993/06/29 | 769 | 775 | 757 | 757 | 32,000 |
1993/06/28 | 770 | 770 | 765 | 770 | 16,000 |
1993/06/25 | 770 | 779 | 770 | 770 | 59,000 |
1993/06/24 | 755 | 779 | 755 | 779 | 54,000 |
1993/06/23 | 740 | 760 | 740 | 760 | 52,000 |
1993/06/22 | 725 | 740 | 725 | 740 | 87,000 |
1993/06/21 | 749 | 750 | 724 | 727 | 61,000 |
1993/06/18 | 750 | 770 | 750 | 760 | 98,000 |
1993/06/17 | 748 | 749 | 736 | 745 | 89,000 |
1993/06/16 | 774 | 775 | 748 | 748 | 242,000 |
1993/06/15 | 780 | 785 | 775 | 775 | 172,000 |
1993/06/14 | 805 | 810 | 776 | 776 | 43,000 |
1993/06/11 | 811 | 811 | 801 | 805 | 50,000 |
1993/06/10 | 808 | 809 | 801 | 801 | 42,000 |
1993/06/08 | 817 | 819 | 809 | 809 | 146,000 |
1993/06/07 | 815 | 825 | 815 | 815 | 129,000 |
1993/06/04 | 824 | 825 | 814 | 814 | 138,000 |
1993/06/03 | 811 | 817 | 810 | 812 | 143,000 |
1993/06/02 | 816 | 817 | 810 | 811 | 186,000 |
1993/06/01 | 825 | 825 | 817 | 817 | 138,000 |
1993/05/31 | 816 | 829 | 815 | 825 | 117,000 |
1993/05/28 | 828 | 830 | 815 | 815 | 146,000 |
1993/05/27 | 820 | 820 | 813 | 819 | 222,000 |
1993/05/26 | 824 | 824 | 811 | 820 | 139,000 |
1993/05/25 | 830 | 832 | 823 | 824 | 268,000 |
1993/05/24 | 834 | 840 | 827 | 832 | 252,000 |
1993/05/21 | 820 | 827 | 816 | 820 | 85,000 |
1993/05/20 | 825 | 825 | 815 | 820 | 128,000 |
1993/05/19 | 818 | 827 | 812 | 827 | 123,000 |
1993/05/18 | 833 | 833 | 815 | 828 | 119,000 |
1993/05/17 | 833 | 837 | 827 | 833 | 150,000 |
1993/05/14 | 836 | 842 | 826 | 829 | 290,000 |
1993/05/13 | 839 | 845 | 831 | 836 | 698,000 |
1993/05/12 | 818 | 838 | 811 | 838 | 660,000 |
1993/05/11 | 815 | 818 | 806 | 810 | 187,000 |
1993/05/10 | 809 | 815 | 807 | 815 | 138,000 |
1993/05/07 | 815 | 817 | 801 | 809 | 103,000 |
1993/05/06 | 810 | 815 | 805 | 810 | 153,000 |
1993/04/30 | 791 | 800 | 785 | 800 | 157,000 |
1993/04/28 | 797 | 800 | 785 | 790 | 157,000 |
1993/04/27 | 784 | 795 | 777 | 777 | 198,000 |
1993/04/26 | 766 | 770 | 763 | 764 | 65,000 |
1993/04/23 | 763 | 769 | 761 | 764 | 118,000 |
1993/04/22 | 794 | 794 | 765 | 765 | 87,000 |
1993/04/21 | 799 | 800 | 781 | 795 | 152,000 |
1993/04/20 | 795 | 804 | 789 | 789 | 229,000 |
1993/04/19 | 807 | 807 | 795 | 800 | 100,000 |
1993/04/16 | 830 | 830 | 806 | 810 | 558,000 |
1993/04/15 | 798 | 830 | 791 | 830 | 723,000 |
1993/04/14 | 803 | 803 | 790 | 798 | 754,000 |
1993/04/13 | 771 | 800 | 770 | 793 | 588,000 |
1993/04/12 | 772 | 772 | 756 | 765 | 200,000 |
1993/04/09 | 740 | 781 | 740 | 773 | 627,000 |
1993/04/08 | 743 | 745 | 740 | 741 | 99,000 |
1993/04/07 | 741 | 745 | 738 | 740 | 104,000 |
1993/04/06 | 739 | 743 | 737 | 741 | 80,000 |
1993/04/05 | 753 | 757 | 737 | 737 | 177,000 |
1993/04/02 | 732 | 745 | 732 | 743 | 239,000 |
1993/04/01 | 747 | 750 | 738 | 742 | 92,000 |
1993/03/31 | 760 | 760 | 747 | 747 | 177,000 |
1993/03/30 | 749 | 768 | 742 | 755 | 329,000 |
1993/03/29 | 739 | 749 | 733 | 745 | 210,000 |
1993/03/26 | 739 | 739 | 725 | 733 | 159,000 |
1993/03/25 | 740 | 741 | 727 | 737 | 114,000 |
1993/03/24 | 745 | 745 | 739 | 740 | 141,000 |
1993/03/23 | 747 | 747 | 740 | 745 | 227,000 |
1993/03/22 | 750 | 754 | 743 | 743 | 170,000 |
1993/03/19 | 750 | 758 | 740 | 740 | 376,000 |
1993/03/18 | 745 | 753 | 740 | 740 | 546,000 |
1993/03/17 | 735 | 743 | 732 | 740 | 214,000 |
1993/03/16 | 732 | 735 | 728 | 729 | 135,000 |
1993/03/15 | 745 | 747 | 733 | 737 | 184,000 |
1993/03/12 | 733 | 746 | 730 | 743 | 643,000 |
1993/03/11 | 730 | 735 | 730 | 733 | 433,000 |
1993/03/10 | 713 | 735 | 713 | 730 | 799,000 |
1993/03/09 | 712 | 715 | 710 | 711 | 455,000 |
1993/03/08 | 696 | 709 | 696 | 709 | 181,000 |
1993/03/05 | 709 | 709 | 699 | 706 | 78,000 |
1993/03/04 | 711 | 712 | 704 | 707 | 131,000 |
1993/03/03 | 710 | 713 | 705 | 712 | 359,000 |
1993/03/02 | 696 | 706 | 696 | 705 | 386,000 |
1993/03/01 | 696 | 700 | 696 | 696 | 53,000 |
1993/02/26 | 699 | 702 | 691 | 702 | 84,000 |
1993/02/25 | 697 | 698 | 686 | 697 | 63,000 |
1993/02/24 | 700 | 703 | 687 | 687 | 119,000 |
1993/02/23 | 692 | 698 | 690 | 698 | 67,000 |
1993/02/22 | 699 | 700 | 691 | 692 | 58,000 |
1993/02/19 | 700 | 700 | 687 | 695 | 71,000 |
1993/02/18 | 706 | 710 | 700 | 700 | 239,000 |
1993/02/17 | 695 | 709 | 695 | 707 | 243,000 |
1993/02/16 | 692 | 700 | 686 | 700 | 43,000 |
1993/02/15 | 693 | 693 | 685 | 692 | 52,000 |
1993/02/12 | 703 | 703 | 695 | 695 | 59,000 |
1993/02/10 | 690 | 707 | 689 | 706 | 517,000 |
1993/02/09 | 685 | 693 | 685 | 692 | 336,000 |
1993/02/08 | 686 | 687 | 685 | 685 | 61,000 |
1993/02/05 | 680 | 681 | 675 | 680 | 30,000 |
1993/02/04 | 690 | 690 | 686 | 690 | 96,000 |
1993/02/03 | 690 | 694 | 676 | 690 | 47,000 |
1993/02/02 | 680 | 694 | 680 | 694 | 94,000 |
1993/02/01 | 689 | 689 | 670 | 675 | 21,000 |
1993/01/29 | 673 | 692 | 673 | 690 | 62,000 |
1993/01/28 | 653 | 669 | 653 | 669 | 63,000 |
1993/01/27 | 650 | 655 | 650 | 652 | 110,000 |
1993/01/26 | 650 | 650 | 641 | 650 | 39,000 |
1993/01/25 | 659 | 659 | 641 | 641 | 47,000 |
1993/01/22 | 670 | 670 | 659 | 659 | 24,000 |
1993/01/21 | 665 | 674 | 664 | 673 | 21,000 |
1993/01/20 | 658 | 670 | 658 | 669 | 51,000 |
1993/01/19 | 655 | 658 | 655 | 658 | 71,000 |
1993/01/18 | 655 | 660 | 655 | 658 | 38,000 |
1993/01/14 | 665 | 666 | 665 | 665 | 122,000 |
1993/01/13 | 670 | 670 | 666 | 666 | 55,000 |
1993/01/12 | 670 | 670 | 670 | 670 | 19,000 |
1993/01/11 | 674 | 675 | 670 | 670 | 41,000 |
1993/01/08 | 663 | 689 | 663 | 680 | 63,000 |
1993/01/07 | 665 | 670 | 665 | 667 | 34,000 |
1993/01/06 | 670 | 672 | 662 | 663 | 49,000 |
1993/01/05 | 685 | 685 | 680 | 680 | 20,000 |
1993/01/04 | 680 | 685 | 680 | 685 | 6,000 |