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 |
|---|---|---|---|---|---|
| 1996/12/30 | 524 | 525 | 514 | 514 | 55,000 |
| 1996/12/27 | 514 | 524 | 514 | 524 | 17,000 |
| 1996/12/26 | 502 | 510 | 495 | 503 | 201,000 |
| 1996/12/25 | 486 | 505 | 485 | 502 | 109,000 |
| 1996/12/24 | 520 | 526 | 477 | 481 | 138,000 |
| 1996/12/20 | 525 | 530 | 519 | 520 | 54,000 |
| 1996/12/19 | 535 | 539 | 530 | 530 | 110,000 |
| 1996/12/18 | 550 | 550 | 535 | 538 | 59,000 |
| 1996/12/17 | 549 | 549 | 538 | 546 | 46,000 |
| 1996/12/16 | 540 | 544 | 535 | 544 | 27,000 |
| 1996/12/13 | 542 | 550 | 530 | 539 | 139,000 |
| 1996/12/12 | 552 | 556 | 552 | 552 | 58,000 |
| 1996/12/11 | 555 | 555 | 546 | 547 | 58,000 |
| 1996/12/10 | 564 | 566 | 555 | 555 | 48,000 |
| 1996/12/09 | 550 | 555 | 550 | 554 | 42,000 |
| 1996/12/06 | 560 | 560 | 550 | 550 | 73,000 |
| 1996/12/05 | 556 | 558 | 550 | 556 | 104,000 |
| 1996/12/04 | 566 | 567 | 558 | 558 | 142,000 |
| 1996/12/03 | 568 | 572 | 561 | 561 | 176,000 |
| 1996/12/02 | 571 | 573 | 566 | 566 | 120,000 |
| 1996/11/29 | 567 | 574 | 566 | 566 | 182,000 |
| 1996/11/28 | 574 | 574 | 570 | 570 | 158,000 |
| 1996/11/27 | 580 | 585 | 572 | 572 | 192,000 |
| 1996/11/26 | 578 | 578 | 575 | 575 | 74,000 |
| 1996/11/25 | 579 | 583 | 571 | 572 | 30,000 |
| 1996/11/22 | 571 | 580 | 570 | 580 | 78,000 |
| 1996/11/21 | 577 | 586 | 577 | 580 | 70,000 |
| 1996/11/20 | 585 | 597 | 580 | 580 | 185,000 |
| 1996/11/19 | 580 | 585 | 576 | 585 | 62,000 |
| 1996/11/18 | 585 | 585 | 575 | 575 | 38,000 |
| 1996/11/15 | 597 | 597 | 565 | 580 | 142,000 |
| 1996/11/14 | 592 | 593 | 587 | 592 | 60,000 |
| 1996/11/13 | 590 | 594 | 587 | 590 | 66,000 |
| 1996/11/12 | 587 | 588 | 582 | 587 | 65,000 |
| 1996/11/11 | 590 | 590 | 581 | 581 | 25,000 |
| 1996/11/08 | 582 | 590 | 581 | 590 | 140,000 |
| 1996/11/07 | 591 | 595 | 588 | 590 | 68,000 |
| 1996/11/06 | 580 | 587 | 580 | 586 | 100,000 |
| 1996/11/05 | 586 | 586 | 580 | 580 | 61,000 |
| 1996/11/01 | 589 | 589 | 583 | 583 | 91,000 |
| 1996/10/31 | 593 | 595 | 586 | 588 | 74,000 |
| 1996/10/30 | 596 | 596 | 590 | 591 | 32,000 |
| 1996/10/29 | 590 | 596 | 588 | 595 | 52,000 |
| 1996/10/28 | 590 | 591 | 590 | 590 | 54,000 |
| 1996/10/25 | 606 | 606 | 585 | 585 | 183,000 |
| 1996/10/24 | 601 | 606 | 596 | 606 | 50,000 |
| 1996/10/23 | 600 | 605 | 595 | 600 | 98,000 |
| 1996/10/22 | 604 | 610 | 600 | 610 | 67,000 |
| 1996/10/21 | 620 | 620 | 604 | 604 | 73,000 |
| 1996/10/18 | 615 | 620 | 614 | 616 | 186,000 |
| 1996/10/17 | 615 | 617 | 611 | 614 | 81,000 |
| 1996/10/16 | 619 | 620 | 616 | 617 | 79,000 |
| 1996/10/15 | 611 | 622 | 611 | 614 | 227,000 |
| 1996/10/14 | 610 | 615 | 605 | 610 | 79,000 |
| 1996/10/11 | 610 | 630 | 608 | 630 | 86,000 |
| 1996/10/09 | 608 | 611 | 607 | 610 | 69,000 |
| 1996/10/08 | 609 | 616 | 605 | 611 | 57,000 |
| 1996/10/07 | 611 | 611 | 608 | 609 | 29,000 |
| 1996/10/04 | 620 | 620 | 613 | 620 | 67,000 |
| 1996/10/03 | 630 | 635 | 610 | 610 | 91,000 |
| 1996/10/02 | 625 | 640 | 625 | 634 | 64,000 |
| 1996/10/01 | 638 | 640 | 620 | 620 | 187,000 |
| 1996/09/30 | 638 | 644 | 637 | 643 | 107,000 |
| 1996/09/27 | 650 | 657 | 640 | 648 | 420,000 |
| 1996/09/26 | 627 | 654 | 622 | 643 | 565,000 |
| 1996/09/25 | 610 | 630 | 605 | 621 | 108,000 |
| 1996/09/24 | 586 | 610 | 585 | 595 | 110,000 |
| 1996/09/20 | 614 | 616 | 588 | 595 | 91,000 |
| 1996/09/19 | 603 | 616 | 597 | 613 | 112,000 |
| 1996/09/18 | 593 | 600 | 586 | 597 | 115,000 |
| 1996/09/17 | 583 | 590 | 581 | 590 | 75,000 |
| 1996/09/13 | 569 | 576 | 563 | 575 | 217,000 |
| 1996/09/12 | 561 | 563 | 560 | 563 | 40,000 |
| 1996/09/11 | 558 | 562 | 558 | 559 | 61,000 |
| 1996/09/10 | 548 | 556 | 548 | 556 | 79,000 |
| 1996/09/09 | 535 | 545 | 535 | 545 | 50,000 |
| 1996/09/06 | 543 | 547 | 543 | 545 | 69,000 |
| 1996/09/05 | 542 | 552 | 541 | 543 | 40,000 |
| 1996/09/04 | 545 | 550 | 540 | 541 | 29,000 |
| 1996/09/03 | 547 | 552 | 545 | 545 | 50,000 |
| 1996/09/02 | 544 | 544 | 542 | 542 | 19,000 |
| 1996/08/30 | 546 | 546 | 532 | 539 | 72,000 |
| 1996/08/29 | 551 | 559 | 551 | 557 | 81,000 |
| 1996/08/28 | 560 | 566 | 557 | 559 | 57,000 |
| 1996/08/27 | 565 | 570 | 565 | 567 | 44,000 |
| 1996/08/26 | 580 | 581 | 571 | 573 | 48,000 |
| 1996/08/23 | 592 | 592 | 585 | 590 | 21,000 |
| 1996/08/22 | 586 | 592 | 586 | 586 | 88,000 |
| 1996/08/21 | 585 | 588 | 583 | 586 | 297,000 |
| 1996/08/20 | 585 | 587 | 575 | 576 | 24,000 |
| 1996/08/19 | 577 | 582 | 577 | 581 | 25,000 |
| 1996/08/16 | 568 | 572 | 568 | 571 | 35,000 |
| 1996/08/15 | 565 | 570 | 565 | 566 | 63,000 |
| 1996/08/14 | 545 | 560 | 543 | 560 | 104,000 |
| 1996/08/13 | 531 | 552 | 528 | 540 | 120,000 |
| 1996/08/12 | 534 | 542 | 526 | 526 | 44,000 |
| 1996/08/09 | 557 | 557 | 540 | 540 | 69,000 |
| 1996/08/08 | 560 | 569 | 551 | 551 | 41,000 |
| 1996/08/07 | 575 | 576 | 562 | 562 | 79,000 |
| 1996/08/06 | 575 | 575 | 572 | 573 | 35,000 |
| 1996/08/05 | 584 | 584 | 574 | 575 | 58,000 |
| 1996/08/02 | 590 | 590 | 572 | 574 | 36,000 |
| 1996/08/01 | 574 | 586 | 560 | 586 | 63,000 |
| 1996/07/31 | 587 | 587 | 580 | 580 | 98,000 |
| 1996/07/30 | 595 | 595 | 590 | 590 | 110,000 |
| 1996/07/29 | 605 | 605 | 596 | 597 | 31,000 |
| 1996/07/26 | 596 | 601 | 594 | 595 | 121,000 |
| 1996/07/25 | 586 | 595 | 586 | 590 | 64,000 |
| 1996/07/24 | 591 | 600 | 590 | 591 | 77,000 |
| 1996/07/23 | 602 | 610 | 599 | 605 | 119,000 |
| 1996/07/22 | 620 | 620 | 605 | 605 | 86,000 |
| 1996/07/19 | 625 | 625 | 617 | 620 | 63,000 |
| 1996/07/18 | 620 | 622 | 613 | 618 | 58,000 |
| 1996/07/17 | 625 | 626 | 620 | 620 | 333,000 |
| 1996/07/16 | 629 | 629 | 625 | 628 | 89,000 |
| 1996/07/15 | 627 | 631 | 627 | 631 | 46,000 |
| 1996/07/12 | 631 | 640 | 629 | 631 | 50,000 |
| 1996/07/11 | 636 | 636 | 627 | 636 | 232,000 |
| 1996/07/10 | 635 | 641 | 630 | 630 | 51,000 |
| 1996/07/09 | 631 | 635 | 631 | 635 | 93,000 |
| 1996/07/08 | 631 | 640 | 631 | 632 | 76,000 |
| 1996/07/05 | 648 | 648 | 641 | 641 | 55,000 |
| 1996/07/04 | 654 | 655 | 648 | 648 | 48,000 |
| 1996/07/03 | 650 | 655 | 648 | 655 | 52,000 |
| 1996/07/02 | 657 | 657 | 650 | 650 | 59,000 |
| 1996/07/01 | 652 | 658 | 646 | 650 | 40,000 |
| 1996/06/28 | 651 | 661 | 647 | 651 | 64,000 |
| 1996/06/27 | 665 | 665 | 658 | 665 | 87,000 |
| 1996/06/26 | 647 | 665 | 647 | 665 | 181,000 |
| 1996/06/25 | 655 | 655 | 645 | 646 | 246,000 |
| 1996/06/24 | 656 | 657 | 652 | 652 | 99,000 |
| 1996/06/21 | 665 | 665 | 656 | 656 | 163,000 |
| 1996/06/20 | 670 | 670 | 651 | 652 | 352,000 |
| 1996/06/19 | 675 | 675 | 652 | 667 | 456,000 |
| 1996/06/18 | 689 | 689 | 670 | 684 | 130,000 |
| 1996/06/17 | 691 | 697 | 690 | 690 | 140,000 |
| 1996/06/14 | 697 | 698 | 685 | 687 | 257,000 |
| 1996/06/13 | 689 | 695 | 687 | 695 | 518,000 |
| 1996/06/12 | 686 | 690 | 686 | 687 | 175,000 |
| 1996/06/11 | 681 | 693 | 681 | 690 | 97,000 |
| 1996/06/10 | 680 | 698 | 680 | 694 | 199,000 |
| 1996/06/07 | 690 | 695 | 682 | 690 | 287,000 |
| 1996/06/06 | 710 | 722 | 695 | 700 | 747,000 |
| 1996/06/05 | 710 | 725 | 708 | 720 | 1,491,000 |
| 1996/06/04 | 675 | 700 | 675 | 695 | 320,000 |
| 1996/06/03 | 702 | 709 | 665 | 666 | 488,000 |
| 1996/05/31 | 689 | 715 | 689 | 696 | 1,216,000 |
| 1996/05/30 | 699 | 710 | 686 | 690 | 994,000 |
| 1996/05/29 | 675 | 704 | 675 | 704 | 1,303,000 |
| 1996/05/28 | 670 | 682 | 665 | 678 | 324,000 |
| 1996/05/27 | 679 | 688 | 670 | 680 | 427,000 |
| 1996/05/24 | 658 | 684 | 650 | 670 | 742,000 |
| 1996/05/23 | 650 | 673 | 642 | 659 | 291,000 |
| 1996/05/22 | 650 | 655 | 642 | 650 | 137,000 |
| 1996/05/21 | 668 | 668 | 645 | 655 | 171,000 |
| 1996/05/20 | 670 | 674 | 660 | 660 | 573,000 |
| 1996/05/17 | 658 | 674 | 658 | 660 | 1,108,000 |
| 1996/05/16 | 644 | 668 | 640 | 658 | 1,529,000 |
| 1996/05/15 | 621 | 645 | 621 | 645 | 449,000 |
| 1996/05/14 | 627 | 627 | 610 | 615 | 133,000 |
| 1996/05/13 | 635 | 638 | 618 | 618 | 287,000 |
| 1996/05/10 | 622 | 644 | 619 | 641 | 1,179,000 |
| 1996/05/09 | 623 | 626 | 615 | 615 | 510,000 |
| 1996/05/08 | 607 | 619 | 602 | 617 | 288,000 |
| 1996/05/07 | 616 | 616 | 605 | 606 | 95,000 |
| 1996/05/02 | 614 | 620 | 610 | 615 | 435,000 |
| 1996/05/01 | 609 | 620 | 606 | 610 | 560,000 |
| 1996/04/30 | 600 | 608 | 594 | 604 | 336,000 |
| 1996/04/26 | 600 | 600 | 590 | 600 | 99,000 |
| 1996/04/25 | 594 | 594 | 590 | 590 | 185,000 |
| 1996/04/24 | 588 | 589 | 584 | 585 | 133,000 |
| 1996/04/23 | 586 | 589 | 584 | 584 | 136,000 |
| 1996/04/22 | 586 | 589 | 584 | 584 | 130,000 |
| 1996/04/19 | 597 | 597 | 585 | 586 | 106,000 |
| 1996/04/18 | 590 | 590 | 583 | 587 | 110,000 |
| 1996/04/17 | 598 | 600 | 595 | 598 | 178,000 |
| 1996/04/16 | 600 | 604 | 590 | 592 | 329,000 |
| 1996/04/15 | 609 | 609 | 591 | 600 | 206,000 |
| 1996/04/12 | 603 | 603 | 591 | 600 | 115,000 |
| 1996/04/11 | 593 | 594 | 590 | 590 | 86,000 |
| 1996/04/10 | 595 | 601 | 593 | 593 | 96,000 |
| 1996/04/09 | 595 | 595 | 581 | 593 | 140,000 |
| 1996/04/08 | 607 | 607 | 590 | 595 | 221,000 |
| 1996/04/05 | 590 | 614 | 590 | 609 | 780,000 |
| 1996/04/04 | 580 | 594 | 570 | 590 | 176,000 |
| 1996/04/03 | 564 | 585 | 564 | 580 | 210,000 |
| 1996/04/02 | 563 | 565 | 560 | 562 | 46,000 |
| 1996/04/01 | 565 | 565 | 558 | 565 | 64,000 |
| 1996/03/29 | 561 | 563 | 555 | 556 | 38,000 |
| 1996/03/28 | 560 | 565 | 550 | 551 | 91,000 |
| 1996/03/27 | 565 | 565 | 540 | 540 | 41,000 |
| 1996/03/26 | 558 | 563 | 550 | 555 | 73,000 |
| 1996/03/25 | 554 | 554 | 540 | 551 | 60,000 |
| 1996/03/22 | 540 | 548 | 535 | 548 | 70,000 |
| 1996/03/21 | 532 | 540 | 522 | 535 | 68,000 |
| 1996/03/19 | 531 | 535 | 522 | 522 | 151,000 |
| 1996/03/18 | 522 | 532 | 522 | 523 | 8,000 |
| 1996/03/15 | 523 | 530 | 523 | 530 | 24,000 |
| 1996/03/14 | 520 | 527 | 515 | 520 | 44,000 |
| 1996/03/13 | 529 | 530 | 525 | 525 | 42,000 |
| 1996/03/12 | 535 | 540 | 528 | 530 | 24,000 |
| 1996/03/11 | 520 | 540 | 520 | 540 | 46,000 |
| 1996/03/08 | 520 | 526 | 520 | 525 | 102,000 |
| 1996/03/07 | 535 | 535 | 525 | 526 | 81,000 |
| 1996/03/06 | 540 | 540 | 535 | 540 | 28,000 |
| 1996/03/05 | 530 | 544 | 530 | 544 | 35,000 |
| 1996/03/04 | 534 | 534 | 525 | 533 | 26,000 |
| 1996/03/01 | 530 | 540 | 525 | 530 | 38,000 |
| 1996/02/29 | 535 | 540 | 525 | 525 | 69,000 |
| 1996/02/28 | 522 | 543 | 522 | 532 | 33,000 |
| 1996/02/27 | 535 | 535 | 531 | 531 | 90,000 |
| 1996/02/26 | 541 | 550 | 540 | 540 | 50,000 |
| 1996/02/23 | 541 | 550 | 540 | 541 | 47,000 |
| 1996/02/22 | 552 | 560 | 540 | 540 | 70,000 |
| 1996/02/21 | 553 | 554 | 548 | 550 | 95,000 |
| 1996/02/20 | 557 | 557 | 550 | 552 | 39,000 |
| 1996/02/19 | 555 | 560 | 552 | 560 | 68,000 |
| 1996/02/16 | 569 | 570 | 545 | 555 | 109,000 |
| 1996/02/15 | 576 | 580 | 570 | 570 | 48,000 |
| 1996/02/14 | 576 | 584 | 575 | 575 | 40,000 |
| 1996/02/13 | 580 | 590 | 574 | 575 | 137,000 |
| 1996/02/09 | 595 | 600 | 570 | 575 | 166,000 |
| 1996/02/08 | 599 | 617 | 599 | 605 | 618,000 |
| 1996/02/07 | 590 | 612 | 585 | 591 | 606,000 |
| 1996/02/06 | 579 | 595 | 566 | 585 | 216,000 |
| 1996/02/05 | 594 | 597 | 580 | 580 | 133,000 |
| 1996/02/02 | 599 | 605 | 585 | 585 | 313,000 |
| 1996/02/01 | 578 | 601 | 578 | 600 | 430,000 |
| 1996/01/31 | 599 | 608 | 576 | 576 | 671,000 |
| 1996/01/30 | 579 | 600 | 578 | 590 | 1,116,000 |
| 1996/01/29 | 540 | 570 | 540 | 568 | 199,000 |
| 1996/01/26 | 542 | 545 | 540 | 540 | 59,000 |
| 1996/01/25 | 542 | 548 | 532 | 545 | 152,000 |
| 1996/01/24 | 532 | 534 | 530 | 534 | 51,000 |
| 1996/01/23 | 531 | 537 | 530 | 534 | 55,000 |
| 1996/01/22 | 534 | 535 | 530 | 530 | 34,000 |
| 1996/01/19 | 530 | 535 | 526 | 533 | 50,000 |
| 1996/01/18 | 555 | 555 | 531 | 531 | 54,000 |
| 1996/01/17 | 560 | 561 | 555 | 555 | 216,000 |
| 1996/01/16 | 550 | 563 | 550 | 557 | 282,000 |
| 1996/01/12 | 548 | 564 | 545 | 548 | 312,000 |
| 1996/01/11 | 548 | 553 | 536 | 544 | 87,000 |
| 1996/01/10 | 564 | 575 | 553 | 555 | 588,000 |
| 1996/01/09 | 536 | 564 | 535 | 560 | 994,000 |
| 1996/01/08 | 520 | 531 | 516 | 527 | 266,000 |
| 1996/01/05 | 528 | 529 | 513 | 520 | 97,000 |
| 1996/01/04 | 528 | 530 | 526 | 527 | 96,000 |