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 |
|---|---|---|---|---|---|
| 2005/12/30 | 268 | 271 | 264 | 268 | 1,687,000 |
| 2005/12/29 | 263 | 271 | 262 | 270 | 5,101,000 |
| 2005/12/28 | 260 | 262 | 258 | 261 | 872,000 |
| 2005/12/27 | 262 | 266 | 259 | 260 | 3,612,000 |
| 2005/12/26 | 256 | 259 | 255 | 256 | 969,000 |
| 2005/12/22 | 255 | 256 | 253 | 255 | 898,000 |
| 2005/12/21 | 257 | 258 | 252 | 256 | 1,613,000 |
| 2005/12/20 | 255 | 257 | 253 | 255 | 588,000 |
| 2005/12/19 | 258 | 258 | 251 | 257 | 1,573,000 |
| 2005/12/16 | 261 | 262 | 254 | 258 | 1,315,000 |
| 2005/12/15 | 264 | 265 | 260 | 261 | 1,103,000 |
| 2005/12/14 | 267 | 270 | 261 | 263 | 2,961,000 |
| 2005/12/13 | 258 | 267 | 255 | 265 | 3,684,000 |
| 2005/12/12 | 259 | 261 | 250 | 257 | 2,113,000 |
| 2005/12/09 | 254 | 261 | 253 | 259 | 1,478,000 |
| 2005/12/08 | 260 | 261 | 251 | 254 | 1,940,000 |
| 2005/12/07 | 260 | 262 | 255 | 257 | 3,388,000 |
| 2005/12/06 | 262 | 271 | 259 | 263 | 12,083,000 |
| 2005/12/05 | 257 | 258 | 255 | 258 | 1,460,000 |
| 2005/12/02 | 258 | 258 | 253 | 254 | 1,975,000 |
| 2005/12/01 | 254 | 260 | 252 | 257 | 5,158,000 |
| 2005/11/30 | 253 | 254 | 250 | 252 | 2,154,000 |
| 2005/11/29 | 244 | 259 | 244 | 252 | 16,951,000 |
| 2005/11/28 | 242 | 242 | 237 | 239 | 611,000 |
| 2005/11/25 | 239 | 240 | 231 | 240 | 795,000 |
| 2005/11/24 | 244 | 245 | 238 | 238 | 1,586,000 |
| 2005/11/22 | 243 | 245 | 241 | 243 | 932,000 |
| 2005/11/21 | 244 | 246 | 241 | 241 | 863,000 |
| 2005/11/18 | 246 | 248 | 242 | 243 | 1,581,000 |
| 2005/11/17 | 244 | 247 | 241 | 243 | 2,336,000 |
| 2005/11/16 | 243 | 256 | 240 | 246 | 3,735,000 |
| 2005/11/15 | 244 | 248 | 241 | 242 | 1,608,000 |
| 2005/11/14 | 254 | 258 | 240 | 244 | 3,896,000 |
| 2005/11/11 | 254 | 259 | 251 | 253 | 4,162,000 |
| 2005/11/10 | 252 | 259 | 247 | 254 | 5,737,000 |
| 2005/11/09 | 247 | 255 | 246 | 247 | 3,563,000 |
| 2005/11/08 | 252 | 252 | 242 | 247 | 4,310,000 |
| 2005/11/07 | 240 | 256 | 237 | 255 | 10,191,000 |
| 2005/11/04 | 240 | 241 | 236 | 238 | 2,025,000 |
| 2005/11/02 | 232 | 240 | 230 | 239 | 4,257,000 |
| 2005/11/01 | 233 | 234 | 231 | 233 | 668,000 |
| 2005/10/31 | 235 | 235 | 231 | 233 | 759,000 |
| 2005/10/28 | 233 | 233 | 230 | 232 | 1,096,000 |
| 2005/10/27 | 236 | 240 | 231 | 231 | 9,319,000 |
| 2005/10/26 | 224 | 228 | 223 | 227 | 1,564,000 |
| 2005/10/25 | 224 | 225 | 223 | 223 | 459,000 |
| 2005/10/24 | 221 | 227 | 221 | 222 | 1,276,000 |
| 2005/10/21 | 220 | 221 | 219 | 221 | 636,000 |
| 2005/10/20 | 222 | 222 | 219 | 221 | 641,000 |
| 2005/10/19 | 221 | 221 | 219 | 221 | 471,000 |
| 2005/10/18 | 223 | 223 | 219 | 221 | 598,000 |
| 2005/10/17 | 226 | 226 | 221 | 223 | 1,159,000 |
| 2005/10/14 | 225 | 225 | 220 | 221 | 1,032,000 |
| 2005/10/13 | 224 | 226 | 222 | 223 | 679,000 |
| 2005/10/12 | 227 | 228 | 222 | 224 | 1,497,000 |
| 2005/10/11 | 224 | 229 | 224 | 228 | 1,237,000 |
| 2005/10/07 | 222 | 226 | 221 | 223 | 1,299,000 |
| 2005/10/06 | 228 | 228 | 222 | 222 | 2,268,000 |
| 2005/10/05 | 237 | 239 | 231 | 232 | 4,351,000 |
| 2005/10/04 | 232 | 243 | 231 | 241 | 13,170,000 |
| 2005/10/03 | 227 | 234 | 226 | 229 | 2,038,000 |
| 2005/09/30 | 231 | 231 | 227 | 228 | 1,496,000 |
| 2005/09/29 | 234 | 234 | 228 | 231 | 1,317,000 |
| 2005/09/28 | 230 | 234 | 229 | 231 | 2,211,000 |
| 2005/09/27 | 228 | 233 | 227 | 228 | 1,549,000 |
| 2005/09/26 | 226 | 229 | 226 | 228 | 638,000 |
| 2005/09/22 | 225 | 227 | 225 | 225 | 715,000 |
| 2005/09/21 | 231 | 231 | 227 | 227 | 1,108,000 |
| 2005/09/20 | 228 | 231 | 227 | 230 | 1,222,000 |
| 2005/09/16 | 231 | 232 | 227 | 229 | 1,087,000 |
| 2005/09/15 | 231 | 233 | 228 | 231 | 3,037,000 |
| 2005/09/14 | 226 | 236 | 225 | 233 | 8,153,000 |
| 2005/09/13 | 223 | 228 | 222 | 223 | 1,314,000 |
| 2005/09/12 | 225 | 226 | 221 | 222 | 636,000 |
| 2005/09/09 | 218 | 223 | 218 | 222 | 856,000 |
| 2005/09/08 | 224 | 224 | 219 | 220 | 1,132,000 |
| 2005/09/07 | 224 | 232 | 223 | 224 | 2,812,000 |
| 2005/09/06 | 227 | 227 | 222 | 223 | 1,196,000 |
| 2005/09/05 | 226 | 226 | 223 | 226 | 1,020,000 |
| 2005/09/02 | 225 | 228 | 224 | 227 | 1,319,000 |
| 2005/09/01 | 229 | 230 | 225 | 225 | 1,686,000 |
| 2005/08/31 | 232 | 233 | 225 | 227 | 3,149,000 |
| 2005/08/30 | 220 | 235 | 218 | 231 | 11,577,000 |
| 2005/08/29 | 219 | 220 | 217 | 218 | 977,000 |
| 2005/08/26 | 223 | 224 | 216 | 220 | 2,756,000 |
| 2005/08/25 | 223 | 228 | 221 | 223 | 3,028,000 |
| 2005/08/24 | 223 | 229 | 221 | 224 | 3,022,000 |
| 2005/08/23 | 230 | 231 | 222 | 222 | 3,558,000 |
| 2005/08/22 | 229 | 233 | 225 | 232 | 3,750,000 |
| 2005/08/19 | 235 | 235 | 228 | 231 | 3,101,000 |
| 2005/08/18 | 238 | 240 | 232 | 233 | 3,288,000 |
| 2005/08/17 | 237 | 244 | 234 | 235 | 5,756,000 |
| 2005/08/16 | 242 | 243 | 234 | 241 | 9,835,000 |
| 2005/08/15 | 228 | 248 | 228 | 244 | 24,888,000 |
| 2005/08/12 | 233 | 235 | 228 | 231 | 15,472,000 |
| 2005/08/11 | 238 | 241 | 232 | 235 | 53,000,000 |
| 2005/08/10 | 205 | 213 | 202 | 212 | 19,500,000 |
| 2005/08/09 | 190 | 208 | 189 | 203 | 21,512,000 |
| 2005/08/08 | 183 | 188 | 178 | 188 | 1,590,000 |
| 2005/08/05 | 191 | 194 | 183 | 186 | 2,517,000 |
| 2005/08/04 | 204 | 206 | 187 | 195 | 8,931,000 |
| 2005/08/03 | 185 | 208 | 184 | 199 | 15,426,000 |
| 2005/08/02 | 185 | 185 | 183 | 183 | 372,000 |
| 2005/08/01 | 188 | 188 | 184 | 185 | 667,000 |
| 2005/07/29 | 189 | 189 | 186 | 187 | 647,000 |
| 2005/07/28 | 190 | 191 | 188 | 188 | 679,000 |
| 2005/07/27 | 191 | 191 | 186 | 189 | 1,087,000 |
| 2005/07/26 | 192 | 192 | 189 | 191 | 1,244,000 |
| 2005/07/25 | 188 | 193 | 186 | 193 | 2,031,000 |
| 2005/07/22 | 189 | 190 | 184 | 188 | 1,452,000 |
| 2005/07/21 | 185 | 190 | 184 | 188 | 3,417,000 |
| 2005/07/20 | 184 | 184 | 183 | 184 | 613,000 |
| 2005/07/19 | 183 | 183 | 181 | 182 | 311,000 |
| 2005/07/15 | 182 | 183 | 181 | 181 | 445,000 |
| 2005/07/14 | 183 | 184 | 182 | 182 | 647,000 |
| 2005/07/13 | 183 | 185 | 182 | 183 | 359,000 |
| 2005/07/12 | 185 | 185 | 183 | 184 | 603,000 |
| 2005/07/11 | 187 | 188 | 183 | 183 | 815,000 |
| 2005/07/08 | 183 | 190 | 182 | 186 | 2,097,000 |
| 2005/07/07 | 184 | 186 | 183 | 184 | 300,000 |
| 2005/07/06 | 187 | 188 | 186 | 186 | 468,000 |
| 2005/07/05 | 187 | 188 | 185 | 186 | 632,000 |
| 2005/07/04 | 183 | 188 | 183 | 185 | 919,000 |
| 2005/07/01 | 182 | 185 | 181 | 182 | 906,000 |
| 2005/06/30 | 187 | 188 | 185 | 185 | 759,000 |
| 2005/06/29 | 190 | 191 | 187 | 187 | 728,000 |
| 2005/06/28 | 188 | 190 | 186 | 190 | 576,000 |
| 2005/06/27 | 188 | 188 | 185 | 188 | 639,000 |
| 2005/06/24 | 187 | 189 | 186 | 189 | 928,000 |
| 2005/06/23 | 192 | 193 | 190 | 190 | 1,142,000 |
| 2005/06/22 | 190 | 195 | 189 | 192 | 2,771,000 |
| 2005/06/21 | 191 | 192 | 189 | 191 | 1,121,000 |
| 2005/06/20 | 193 | 194 | 191 | 191 | 1,119,000 |
| 2005/06/17 | 192 | 194 | 191 | 192 | 1,235,000 |
| 2005/06/16 | 194 | 195 | 192 | 192 | 1,216,000 |
| 2005/06/15 | 199 | 199 | 194 | 194 | 3,200,000 |
| 2005/06/14 | 194 | 201 | 192 | 197 | 10,801,000 |
| 2005/06/13 | 190 | 197 | 189 | 192 | 4,935,000 |
| 2005/06/10 | 190 | 192 | 188 | 189 | 1,832,000 |
| 2005/06/09 | 194 | 196 | 190 | 190 | 3,386,000 |
| 2005/06/08 | 192 | 199 | 191 | 196 | 6,892,000 |
| 2005/06/07 | 196 | 197 | 189 | 190 | 5,161,000 |
| 2005/06/06 | 199 | 204 | 195 | 197 | 18,548,000 |
| 2005/06/03 | 197 | 206 | 193 | 203 | 25,472,000 |
| 2005/06/02 | 200 | 205 | 194 | 196 | 42,268,000 |
| 2005/06/01 | 180 | 183 | 177 | 180 | 6,991,000 |
| 2005/05/31 | 174 | 188 | 174 | 177 | 31,502,000 |
| 2005/05/30 | 165 | 171 | 164 | 170 | 2,943,000 |
| 2005/05/27 | 171 | 172 | 163 | 165 | 2,140,000 |
| 2005/05/26 | 174 | 176 | 167 | 168 | 1,867,000 |
| 2005/05/25 | 183 | 184 | 175 | 177 | 1,238,000 |
| 2005/05/24 | 190 | 190 | 181 | 185 | 1,307,000 |
| 2005/05/23 | 192 | 192 | 188 | 190 | 935,000 |
| 2005/05/20 | 194 | 197 | 189 | 190 | 2,192,000 |
| 2005/05/19 | 201 | 204 | 196 | 196 | 1,360,000 |
| 2005/05/18 | 195 | 198 | 190 | 197 | 1,564,000 |
| 2005/05/17 | 210 | 212 | 181 | 193 | 2,938,000 |
| 2005/05/16 | 216 | 217 | 207 | 207 | 1,855,000 |
| 2005/05/13 | 224 | 226 | 213 | 216 | 2,237,000 |
| 2005/05/12 | 224 | 232 | 220 | 223 | 3,547,000 |
| 2005/05/11 | 218 | 226 | 217 | 224 | 2,987,000 |
| 2005/05/10 | 230 | 232 | 218 | 222 | 8,897,000 |
| 2005/05/09 | 215 | 238 | 214 | 234 | 18,118,000 |
| 2005/05/06 | 211 | 214 | 209 | 210 | 1,862,000 |
| 2005/05/02 | 211 | 215 | 208 | 210 | 2,728,000 |
| 2005/04/28 | 213 | 222 | 210 | 210 | 10,342,000 |
| 2005/04/27 | 214 | 218 | 210 | 211 | 6,812,000 |
| 2005/04/26 | 232 | 239 | 217 | 218 | 26,986,000 |
| 2005/04/25 | 204 | 241 | 203 | 232 | 71,814,000 |
| 2005/04/22 | 185 | 197 | 182 | 194 | 2,149,000 |
| 2005/04/21 | 178 | 184 | 176 | 183 | 699,000 |
| 2005/04/20 | 183 | 186 | 181 | 183 | 934,000 |
| 2005/04/19 | 180 | 183 | 179 | 181 | 688,000 |
| 2005/04/18 | 183 | 185 | 178 | 178 | 1,669,000 |
| 2005/04/15 | 193 | 196 | 188 | 188 | 2,279,000 |
| 2005/04/14 | 188 | 196 | 186 | 196 | 2,733,000 |
| 2005/04/13 | 183 | 194 | 182 | 192 | 3,624,000 |
| 2005/04/12 | 181 | 186 | 180 | 184 | 720,000 |
| 2005/04/11 | 183 | 183 | 181 | 182 | 296,000 |
| 2005/04/08 | 184 | 185 | 182 | 184 | 390,000 |
| 2005/04/07 | 188 | 188 | 182 | 185 | 403,000 |
| 2005/04/06 | 187 | 190 | 186 | 186 | 742,000 |
| 2005/04/05 | 186 | 187 | 184 | 186 | 712,000 |
| 2005/04/04 | 177 | 184 | 177 | 184 | 566,000 |
| 2005/04/01 | 179 | 184 | 178 | 180 | 563,000 |
| 2005/03/31 | 176 | 183 | 175 | 182 | 796,000 |
| 2005/03/30 | 181 | 183 | 175 | 176 | 1,269,000 |
| 2005/03/29 | 187 | 187 | 182 | 183 | 826,000 |
| 2005/03/28 | 182 | 189 | 180 | 188 | 1,169,000 |
| 2005/03/25 | 192 | 194 | 186 | 187 | 1,203,000 |
| 2005/03/24 | 192 | 196 | 188 | 190 | 2,136,000 |
| 2005/03/23 | 187 | 198 | 185 | 192 | 4,520,000 |
| 2005/03/22 | 194 | 194 | 184 | 184 | 1,925,000 |
| 2005/03/18 | 197 | 203 | 195 | 195 | 3,259,000 |
| 2005/03/17 | 184 | 208 | 183 | 197 | 17,467,000 |
| 2005/03/16 | 185 | 188 | 180 | 186 | 1,967,000 |
| 2005/03/15 | 194 | 200 | 184 | 190 | 8,640,000 |
| 2005/03/14 | 162 | 203 | 162 | 203 | 24,855,000 |
| 2005/03/11 | 162 | 162 | 160 | 161 | 1,163,000 |
| 2005/03/10 | 157 | 162 | 156 | 159 | 1,860,000 |
| 2005/03/09 | 156 | 160 | 153 | 158 | 1,479,000 |
| 2005/03/08 | 160 | 164 | 155 | 156 | 3,688,000 |
| 2005/03/07 | 166 | 170 | 159 | 160 | 6,792,000 |
| 2005/03/04 | 149 | 156 | 147 | 156 | 4,530,000 |
| 2005/03/03 | 140 | 153 | 139 | 151 | 6,635,000 |
| 2005/03/02 | 140 | 140 | 136 | 139 | 627,000 |
| 2005/03/01 | 136 | 142 | 136 | 141 | 2,112,000 |
| 2005/02/28 | 135 | 137 | 135 | 136 | 308,000 |
| 2005/02/25 | 134 | 136 | 133 | 134 | 365,000 |
| 2005/02/24 | 134 | 134 | 132 | 133 | 182,000 |
| 2005/02/23 | 134 | 134 | 133 | 133 | 315,000 |
| 2005/02/22 | 135 | 137 | 134 | 136 | 597,000 |
| 2005/02/21 | 134 | 135 | 133 | 134 | 178,000 |
| 2005/02/18 | 134 | 134 | 133 | 133 | 144,000 |
| 2005/02/17 | 134 | 135 | 133 | 133 | 212,000 |
| 2005/02/16 | 136 | 136 | 134 | 134 | 394,000 |
| 2005/02/15 | 136 | 137 | 135 | 136 | 307,000 |
| 2005/02/14 | 137 | 138 | 135 | 136 | 802,000 |
| 2005/02/10 | 136 | 137 | 135 | 135 | 325,000 |
| 2005/02/09 | 138 | 138 | 135 | 135 | 685,000 |
| 2005/02/08 | 138 | 139 | 136 | 138 | 2,061,000 |
| 2005/02/07 | 134 | 143 | 133 | 141 | 5,462,000 |
| 2005/02/04 | 135 | 135 | 132 | 133 | 627,000 |
| 2005/02/03 | 133 | 136 | 131 | 134 | 3,348,000 |
| 2005/02/02 | 131 | 133 | 131 | 132 | 378,000 |
| 2005/02/01 | 133 | 134 | 130 | 130 | 1,055,000 |
| 2005/01/31 | 130 | 133 | 129 | 133 | 840,000 |
| 2005/01/28 | 129 | 131 | 128 | 129 | 298,000 |
| 2005/01/27 | 129 | 129 | 127 | 128 | 246,000 |
| 2005/01/26 | 131 | 131 | 129 | 129 | 491,000 |
| 2005/01/25 | 128 | 130 | 127 | 129 | 228,000 |
| 2005/01/24 | 126 | 128 | 126 | 127 | 289,000 |
| 2005/01/21 | 127 | 128 | 127 | 128 | 92,000 |
| 2005/01/20 | 129 | 129 | 126 | 127 | 301,000 |
| 2005/01/19 | 128 | 129 | 128 | 129 | 125,000 |
| 2005/01/18 | 130 | 131 | 128 | 128 | 209,000 |
| 2005/01/17 | 128 | 130 | 128 | 129 | 293,000 |
| 2005/01/14 | 128 | 129 | 127 | 128 | 269,000 |
| 2005/01/13 | 131 | 131 | 129 | 129 | 250,000 |
| 2005/01/12 | 132 | 133 | 130 | 131 | 276,000 |
| 2005/01/11 | 131 | 133 | 130 | 132 | 436,000 |
| 2005/01/07 | 130 | 133 | 129 | 131 | 615,000 |
| 2005/01/06 | 126 | 130 | 126 | 129 | 549,000 |
| 2005/01/05 | 127 | 127 | 126 | 126 | 164,000 |
| 2005/01/04 | 126 | 127 | 126 | 127 | 127,000 |