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 |
---|---|---|---|---|---|
1997/12/30 | 277 | 277 | 275 | 275 | 27,000 |
1997/12/29 | 254 | 256 | 252 | 252 | 19,000 |
1997/12/26 | 264 | 264 | 252 | 254 | 17,000 |
1997/12/25 | 246 | 264 | 246 | 264 | 111,000 |
1997/12/24 | 260 | 260 | 251 | 255 | 56,000 |
1997/12/22 | 280 | 282 | 260 | 265 | 122,000 |
1997/12/19 | 285 | 285 | 276 | 276 | 66,000 |
1997/12/18 | 290 | 290 | 285 | 286 | 86,000 |
1997/12/17 | 280 | 304 | 280 | 297 | 52,000 |
1997/12/16 | 280 | 281 | 279 | 281 | 18,000 |
1997/12/15 | 270 | 280 | 270 | 280 | 21,000 |
1997/12/12 | 272 | 280 | 271 | 280 | 113,000 |
1997/12/11 | 298 | 298 | 287 | 287 | 19,000 |
1997/12/10 | 297 | 300 | 297 | 298 | 21,000 |
1997/12/09 | 289 | 298 | 286 | 298 | 47,000 |
1997/12/08 | 296 | 296 | 286 | 286 | 74,000 |
1997/12/05 | 307 | 307 | 295 | 297 | 102,000 |
1997/12/04 | 321 | 321 | 308 | 308 | 148,000 |
1997/12/03 | 340 | 341 | 326 | 326 | 66,000 |
1997/12/02 | 340 | 340 | 335 | 335 | 16,000 |
1997/12/01 | 324 | 330 | 324 | 325 | 21,000 |
1997/11/28 | 330 | 348 | 320 | 320 | 62,000 |
1997/11/27 | 317 | 318 | 316 | 318 | 25,000 |
1997/11/26 | 315 | 320 | 313 | 318 | 6,000 |
1997/11/25 | 308 | 313 | 308 | 313 | 38,000 |
1997/11/21 | 345 | 350 | 340 | 343 | 31,000 |
1997/11/20 | 347 | 355 | 345 | 345 | 26,000 |
1997/11/19 | 368 | 368 | 352 | 352 | 16,000 |
1997/11/18 | 352 | 370 | 350 | 370 | 31,000 |
1997/11/17 | 343 | 364 | 343 | 357 | 39,000 |
1997/11/14 | 349 | 349 | 342 | 345 | 33,000 |
1997/11/13 | 341 | 342 | 340 | 342 | 25,000 |
1997/11/12 | 360 | 360 | 350 | 351 | 123,000 |
1997/11/11 | 318 | 374 | 318 | 364 | 452,000 |
1997/11/10 | 312 | 334 | 312 | 334 | 19,000 |
1997/11/07 | 322 | 322 | 310 | 320 | 204,000 |
1997/11/06 | 306 | 322 | 306 | 322 | 257,000 |
1997/11/05 | 335 | 335 | 321 | 331 | 75,000 |
1997/11/04 | 337 | 337 | 331 | 331 | 13,000 |
1997/10/31 | 320 | 340 | 310 | 337 | 39,000 |
1997/10/30 | 340 | 340 | 306 | 306 | 9,000 |
1997/10/29 | 314 | 337 | 311 | 337 | 25,000 |
1997/10/28 | 305 | 310 | 305 | 310 | 21,000 |
1997/10/27 | 304 | 314 | 304 | 314 | 7,000 |
1997/10/24 | 305 | 309 | 301 | 309 | 12,000 |
1997/10/23 | 316 | 318 | 310 | 313 | 52,000 |
1997/10/22 | 312 | 316 | 310 | 316 | 85,000 |
1997/10/21 | 315 | 318 | 311 | 312 | 56,000 |
1997/10/20 | 286 | 310 | 286 | 305 | 31,000 |
1997/10/17 | 287 | 295 | 286 | 295 | 24,000 |
1997/10/16 | 285 | 287 | 284 | 286 | 83,000 |
1997/10/15 | 286 | 286 | 285 | 285 | 24,000 |
1997/10/14 | 285 | 300 | 285 | 285 | 20,000 |
1997/10/13 | 285 | 287 | 285 | 285 | 28,000 |
1997/10/09 | 295 | 295 | 285 | 285 | 36,000 |
1997/10/08 | 292 | 297 | 290 | 295 | 22,000 |
1997/10/07 | 296 | 303 | 296 | 297 | 22,000 |
1997/10/06 | 286 | 306 | 286 | 306 | 69,000 |
1997/10/03 | 301 | 301 | 280 | 280 | 65,000 |
1997/10/02 | 301 | 308 | 299 | 303 | 70,000 |
1997/10/01 | 307 | 308 | 300 | 300 | 22,000 |
1997/09/30 | 306 | 318 | 293 | 318 | 46,000 |
1997/09/29 | 324 | 330 | 310 | 310 | 31,000 |
1997/09/26 | 355 | 355 | 330 | 335 | 73,000 |
1997/09/25 | 360 | 360 | 355 | 355 | 25,000 |
1997/09/24 | 375 | 375 | 350 | 350 | 55,000 |
1997/09/22 | 361 | 365 | 360 | 360 | 28,000 |
1997/09/19 | 365 | 372 | 361 | 361 | 27,000 |
1997/09/18 | 370 | 374 | 370 | 370 | 52,000 |
1997/09/17 | 374 | 375 | 370 | 370 | 45,000 |
1997/09/16 | 384 | 384 | 370 | 372 | 26,000 |
1997/09/12 | 407 | 407 | 380 | 384 | 42,000 |
1997/09/11 | 401 | 401 | 396 | 396 | 25,000 |
1997/09/10 | 418 | 418 | 401 | 401 | 26,000 |
1997/09/09 | 418 | 418 | 418 | 418 | 23,000 |
1997/09/08 | 419 | 421 | 418 | 418 | 11,000 |
1997/09/05 | 418 | 418 | 413 | 418 | 41,000 |
1997/09/04 | 426 | 426 | 413 | 413 | 77,000 |
1997/09/03 | 417 | 432 | 416 | 430 | 51,000 |
1997/09/02 | 405 | 408 | 400 | 405 | 53,000 |
1997/09/01 | 392 | 393 | 392 | 392 | 13,000 |
1997/08/29 | 391 | 391 | 380 | 390 | 45,000 |
1997/08/28 | 375 | 380 | 375 | 380 | 45,000 |
1997/08/27 | 380 | 384 | 375 | 375 | 41,000 |
1997/08/26 | 380 | 380 | 380 | 380 | 15,000 |
1997/08/25 | 383 | 383 | 379 | 380 | 24,000 |
1997/08/22 | 391 | 391 | 380 | 383 | 50,000 |
1997/08/21 | 400 | 400 | 392 | 392 | 81,000 |
1997/08/20 | 400 | 405 | 400 | 400 | 33,000 |
1997/08/19 | 395 | 395 | 395 | 395 | 17,000 |
1997/08/18 | 400 | 400 | 395 | 395 | 15,000 |
1997/08/15 | 400 | 400 | 399 | 400 | 7,000 |
1997/08/14 | 395 | 395 | 391 | 395 | 22,000 |
1997/08/13 | 398 | 398 | 395 | 395 | 18,000 |
1997/08/12 | 398 | 398 | 395 | 398 | 33,000 |
1997/08/11 | 398 | 401 | 396 | 398 | 43,000 |
1997/08/08 | 405 | 405 | 390 | 398 | 63,000 |
1997/08/07 | 427 | 427 | 410 | 410 | 26,000 |
1997/08/06 | 435 | 435 | 426 | 427 | 24,000 |
1997/08/05 | 430 | 431 | 428 | 430 | 61,000 |
1997/08/04 | 431 | 440 | 431 | 431 | 30,000 |
1997/08/01 | 438 | 438 | 428 | 430 | 27,000 |
1997/07/31 | 453 | 453 | 441 | 441 | 44,000 |
1997/07/30 | 457 | 461 | 448 | 448 | 20,000 |
1997/07/29 | 460 | 461 | 460 | 460 | 37,000 |
1997/07/28 | 456 | 461 | 456 | 461 | 38,000 |
1997/07/25 | 470 | 475 | 465 | 465 | 31,000 |
1997/07/24 | 470 | 474 | 470 | 470 | 21,000 |
1997/07/23 | 475 | 475 | 465 | 470 | 39,000 |
1997/07/22 | 471 | 471 | 470 | 470 | 11,000 |
1997/07/18 | 470 | 473 | 470 | 471 | 21,000 |
1997/07/17 | 476 | 476 | 472 | 472 | 43,000 |
1997/07/16 | 480 | 480 | 476 | 477 | 97,000 |
1997/07/15 | 486 | 486 | 481 | 481 | 31,000 |
1997/07/14 | 485 | 485 | 484 | 484 | 34,000 |
1997/07/11 | 489 | 489 | 485 | 488 | 17,000 |
1997/07/10 | 490 | 493 | 489 | 489 | 16,000 |
1997/07/09 | 490 | 490 | 490 | 490 | 13,000 |
1997/07/08 | 492 | 492 | 491 | 492 | 27,000 |
1997/07/07 | 492 | 492 | 492 | 492 | 25,000 |
1997/07/04 | 496 | 496 | 495 | 496 | 38,000 |
1997/07/03 | 497 | 497 | 495 | 495 | 27,000 |
1997/07/02 | 502 | 502 | 497 | 497 | 16,000 |
1997/07/01 | 502 | 503 | 497 | 497 | 42,000 |
1997/06/30 | 508 | 508 | 500 | 502 | 25,000 |
1997/06/27 | 505 | 505 | 502 | 502 | 19,000 |
1997/06/26 | 500 | 509 | 500 | 504 | 83,000 |
1997/06/25 | 501 | 506 | 501 | 503 | 24,000 |
1997/06/24 | 501 | 501 | 500 | 501 | 23,000 |
1997/06/23 | 500 | 507 | 500 | 507 | 23,000 |
1997/06/20 | 510 | 510 | 500 | 502 | 75,000 |
1997/06/19 | 510 | 511 | 507 | 507 | 46,000 |
1997/06/18 | 511 | 513 | 510 | 510 | 28,000 |
1997/06/17 | 510 | 511 | 509 | 509 | 22,000 |
1997/06/16 | 512 | 512 | 508 | 509 | 16,000 |
1997/06/13 | 505 | 513 | 505 | 510 | 94,000 |
1997/06/12 | 506 | 506 | 501 | 505 | 67,000 |
1997/06/11 | 503 | 509 | 503 | 509 | 42,000 |
1997/06/10 | 503 | 505 | 501 | 502 | 65,000 |
1997/06/09 | 505 | 510 | 501 | 510 | 38,000 |
1997/06/06 | 506 | 506 | 504 | 504 | 47,000 |
1997/06/05 | 506 | 506 | 503 | 504 | 41,000 |
1997/06/04 | 512 | 512 | 506 | 506 | 63,000 |
1997/06/03 | 514 | 514 | 510 | 510 | 13,000 |
1997/06/02 | 508 | 514 | 505 | 514 | 49,000 |
1997/05/30 | 513 | 520 | 508 | 508 | 94,000 |
1997/05/29 | 520 | 521 | 513 | 513 | 38,000 |
1997/05/28 | 513 | 513 | 508 | 513 | 132,000 |
1997/05/27 | 510 | 513 | 510 | 513 | 140,000 |
1997/05/26 | 510 | 514 | 510 | 510 | 22,000 |
1997/05/23 | 517 | 517 | 503 | 515 | 116,000 |
1997/05/22 | 530 | 530 | 515 | 515 | 168,000 |
1997/05/21 | 540 | 540 | 528 | 538 | 67,000 |
1997/05/20 | 550 | 550 | 538 | 538 | 153,000 |
1997/05/19 | 530 | 543 | 530 | 540 | 597,000 |
1997/05/16 | 517 | 530 | 510 | 530 | 304,000 |
1997/05/15 | 515 | 515 | 506 | 507 | 57,000 |
1997/05/14 | 520 | 520 | 511 | 511 | 21,000 |
1997/05/13 | 514 | 516 | 514 | 515 | 95,000 |
1997/05/12 | 508 | 510 | 502 | 510 | 22,000 |
1997/05/09 | 504 | 510 | 501 | 510 | 65,000 |
1997/05/08 | 508 | 508 | 493 | 500 | 119,000 |
1997/05/07 | 515 | 516 | 508 | 515 | 99,000 |
1997/05/06 | 516 | 530 | 515 | 515 | 194,000 |
1997/05/02 | 515 | 515 | 505 | 510 | 56,000 |
1997/05/01 | 529 | 530 | 515 | 515 | 80,000 |
1997/04/30 | 520 | 528 | 513 | 525 | 80,000 |
1997/04/28 | 509 | 525 | 505 | 505 | 94,000 |
1997/04/25 | 505 | 510 | 502 | 502 | 50,000 |
1997/04/24 | 500 | 510 | 499 | 510 | 50,000 |
1997/04/23 | 499 | 506 | 499 | 499 | 143,000 |
1997/04/22 | 490 | 500 | 490 | 497 | 86,000 |
1997/04/21 | 483 | 493 | 482 | 485 | 76,000 |
1997/04/18 | 463 | 487 | 459 | 486 | 141,000 |
1997/04/17 | 458 | 458 | 450 | 456 | 281,000 |
1997/04/16 | 456 | 457 | 455 | 456 | 68,000 |
1997/04/15 | 454 | 457 | 454 | 457 | 35,000 |
1997/04/14 | 474 | 474 | 451 | 451 | 32,000 |
1997/04/11 | 484 | 484 | 474 | 476 | 53,000 |
1997/04/10 | 496 | 500 | 488 | 488 | 54,000 |
1997/04/09 | 505 | 505 | 495 | 495 | 67,000 |
1997/04/08 | 495 | 500 | 495 | 500 | 27,000 |
1997/04/07 | 501 | 501 | 494 | 495 | 54,000 |
1997/04/04 | 505 | 510 | 501 | 501 | 27,000 |
1997/04/03 | 513 | 513 | 503 | 505 | 47,000 |
1997/04/02 | 504 | 505 | 504 | 505 | 10,000 |
1997/04/01 | 504 | 504 | 499 | 499 | 66,000 |
1997/03/31 | 503 | 503 | 495 | 503 | 17,000 |
1997/03/28 | 502 | 505 | 499 | 503 | 55,000 |
1997/03/27 | 515 | 515 | 502 | 506 | 27,000 |
1997/03/26 | 520 | 522 | 510 | 520 | 80,000 |
1997/03/25 | 520 | 521 | 515 | 520 | 46,000 |
1997/03/24 | 520 | 530 | 510 | 510 | 89,000 |
1997/03/21 | 527 | 527 | 512 | 520 | 43,000 |
1997/03/19 | 508 | 513 | 508 | 510 | 557,000 |
1997/03/18 | 515 | 519 | 501 | 508 | 579,000 |
1997/03/17 | 520 | 521 | 519 | 519 | 36,000 |
1997/03/14 | 505 | 521 | 505 | 521 | 72,000 |
1997/03/13 | 506 | 520 | 505 | 515 | 1,810,000 |
1997/03/12 | 492 | 510 | 492 | 505 | 2,159,000 |
1997/03/11 | 491 | 495 | 486 | 491 | 577,000 |
1997/03/10 | 501 | 501 | 496 | 500 | 39,000 |
1997/03/07 | 506 | 506 | 501 | 501 | 56,000 |
1997/03/06 | 511 | 514 | 506 | 506 | 65,000 |
1997/03/05 | 520 | 528 | 517 | 519 | 1,604,000 |
1997/03/04 | 514 | 521 | 514 | 520 | 53,000 |
1997/03/03 | 513 | 515 | 510 | 512 | 1,551,000 |
1997/02/28 | 531 | 531 | 511 | 512 | 60,000 |
1997/02/27 | 536 | 536 | 531 | 531 | 25,000 |
1997/02/26 | 545 | 545 | 533 | 544 | 34,000 |
1997/02/25 | 544 | 545 | 532 | 545 | 28,000 |
1997/02/24 | 549 | 549 | 545 | 548 | 17,000 |
1997/02/21 | 530 | 543 | 530 | 535 | 60,000 |
1997/02/20 | 529 | 545 | 529 | 545 | 41,000 |
1997/02/19 | 550 | 550 | 529 | 529 | 68,000 |
1997/02/18 | 563 | 563 | 550 | 558 | 50,000 |
1997/02/17 | 555 | 568 | 552 | 565 | 95,000 |
1997/02/14 | 551 | 555 | 551 | 555 | 61,000 |
1997/02/13 | 541 | 560 | 541 | 555 | 1,782,000 |
1997/02/12 | 545 | 545 | 530 | 540 | 1,721,000 |
1997/02/10 | 541 | 545 | 541 | 545 | 78,000 |
1997/02/07 | 543 | 551 | 543 | 551 | 123,000 |
1997/02/06 | 555 | 561 | 551 | 551 | 38,000 |
1997/02/05 | 559 | 565 | 549 | 561 | 79,000 |
1997/02/04 | 565 | 570 | 559 | 559 | 78,000 |
1997/02/03 | 574 | 574 | 560 | 565 | 23,000 |
1997/01/31 | 561 | 573 | 561 | 570 | 58,000 |
1997/01/30 | 564 | 571 | 563 | 567 | 126,000 |
1997/01/29 | 556 | 561 | 555 | 561 | 53,000 |
1997/01/28 | 551 | 557 | 551 | 555 | 67,000 |
1997/01/27 | 536 | 551 | 536 | 551 | 71,000 |
1997/01/24 | 549 | 550 | 545 | 546 | 94,000 |
1997/01/23 | 553 | 555 | 547 | 552 | 78,000 |
1997/01/22 | 543 | 553 | 543 | 553 | 32,000 |
1997/01/21 | 545 | 549 | 545 | 545 | 31,000 |
1997/01/20 | 542 | 560 | 542 | 550 | 91,000 |
1997/01/17 | 535 | 550 | 535 | 542 | 158,000 |
1997/01/16 | 520 | 535 | 515 | 535 | 37,000 |
1997/01/14 | 511 | 520 | 510 | 515 | 87,000 |
1997/01/13 | 510 | 513 | 506 | 510 | 95,000 |
1997/01/10 | 501 | 514 | 500 | 505 | 236,000 |
1997/01/09 | 530 | 530 | 500 | 500 | 88,000 |
1997/01/08 | 522 | 530 | 520 | 520 | 57,000 |
1997/01/07 | 530 | 530 | 521 | 523 | 20,000 |
1997/01/06 | 514 | 520 | 505 | 520 | 7,000 |