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 |
|---|---|---|---|---|---|
| 2006/12/29 | 236 | 238 | 235 | 237 | 108,000 |
| 2006/12/28 | 240 | 240 | 236 | 237 | 209,000 |
| 2006/12/27 | 241 | 241 | 236 | 238 | 306,000 |
| 2006/12/26 | 234 | 240 | 234 | 240 | 247,000 |
| 2006/12/25 | 238 | 240 | 235 | 236 | 332,000 |
| 2006/12/22 | 241 | 244 | 238 | 240 | 467,000 |
| 2006/12/21 | 243 | 246 | 242 | 243 | 453,000 |
| 2006/12/20 | 244 | 247 | 244 | 247 | 375,000 |
| 2006/12/19 | 247 | 248 | 242 | 242 | 351,000 |
| 2006/12/18 | 253 | 253 | 248 | 249 | 867,000 |
| 2006/12/15 | 242 | 252 | 241 | 252 | 1,533,000 |
| 2006/12/14 | 242 | 242 | 239 | 241 | 230,000 |
| 2006/12/13 | 242 | 242 | 240 | 241 | 157,000 |
| 2006/12/12 | 241 | 242 | 239 | 241 | 137,000 |
| 2006/12/11 | 242 | 242 | 239 | 240 | 194,000 |
| 2006/12/08 | 243 | 244 | 241 | 242 | 320,000 |
| 2006/12/07 | 242 | 246 | 242 | 244 | 260,000 |
| 2006/12/06 | 243 | 246 | 241 | 246 | 421,000 |
| 2006/12/05 | 245 | 247 | 240 | 243 | 637,000 |
| 2006/12/04 | 240 | 241 | 238 | 241 | 476,000 |
| 2006/12/01 | 244 | 244 | 242 | 243 | 251,000 |
| 2006/11/30 | 244 | 244 | 241 | 244 | 351,000 |
| 2006/11/29 | 242 | 243 | 240 | 242 | 306,000 |
| 2006/11/28 | 235 | 240 | 234 | 240 | 257,000 |
| 2006/11/27 | 231 | 238 | 230 | 238 | 308,000 |
| 2006/11/24 | 230 | 234 | 230 | 232 | 302,000 |
| 2006/11/22 | 229 | 236 | 228 | 235 | 461,000 |
| 2006/11/21 | 230 | 230 | 224 | 229 | 578,000 |
| 2006/11/20 | 233 | 235 | 219 | 229 | 942,000 |
| 2006/11/17 | 236 | 236 | 229 | 231 | 433,000 |
| 2006/11/16 | 235 | 235 | 234 | 234 | 199,000 |
| 2006/11/15 | 235 | 235 | 233 | 233 | 275,000 |
| 2006/11/14 | 232 | 234 | 230 | 232 | 278,000 |
| 2006/11/13 | 230 | 230 | 225 | 227 | 284,000 |
| 2006/11/10 | 233 | 233 | 230 | 230 | 284,000 |
| 2006/11/09 | 235 | 236 | 230 | 233 | 236,000 |
| 2006/11/08 | 239 | 240 | 233 | 234 | 278,000 |
| 2006/11/07 | 239 | 243 | 239 | 239 | 307,000 |
| 2006/11/06 | 235 | 238 | 231 | 238 | 268,000 |
| 2006/11/02 | 239 | 239 | 236 | 237 | 167,000 |
| 2006/11/01 | 238 | 240 | 234 | 240 | 328,000 |
| 2006/10/31 | 240 | 242 | 239 | 240 | 281,000 |
| 2006/10/30 | 242 | 243 | 240 | 242 | 299,000 |
| 2006/10/27 | 248 | 248 | 244 | 245 | 265,000 |
| 2006/10/26 | 247 | 247 | 245 | 245 | 224,000 |
| 2006/10/25 | 244 | 249 | 244 | 247 | 344,000 |
| 2006/10/24 | 250 | 250 | 244 | 244 | 493,000 |
| 2006/10/23 | 243 | 251 | 242 | 250 | 514,000 |
| 2006/10/20 | 247 | 248 | 242 | 243 | 431,000 |
| 2006/10/19 | 241 | 246 | 240 | 244 | 644,000 |
| 2006/10/18 | 237 | 238 | 234 | 238 | 556,000 |
| 2006/10/17 | 240 | 240 | 236 | 238 | 572,000 |
| 2006/10/16 | 236 | 242 | 236 | 238 | 1,085,000 |
| 2006/10/13 | 231 | 233 | 229 | 233 | 447,000 |
| 2006/10/12 | 223 | 233 | 221 | 229 | 1,044,000 |
| 2006/10/11 | 230 | 233 | 218 | 220 | 946,000 |
| 2006/10/10 | 239 | 243 | 233 | 233 | 821,000 |
| 2006/10/06 | 249 | 249 | 242 | 244 | 248,000 |
| 2006/10/05 | 248 | 250 | 246 | 249 | 271,000 |
| 2006/10/04 | 253 | 253 | 244 | 245 | 497,000 |
| 2006/10/03 | 253 | 255 | 250 | 253 | 221,000 |
| 2006/10/02 | 250 | 256 | 249 | 254 | 347,000 |
| 2006/09/29 | 248 | 251 | 247 | 249 | 349,000 |
| 2006/09/28 | 248 | 248 | 241 | 247 | 250,000 |
| 2006/09/27 | 240 | 245 | 240 | 243 | 283,000 |
| 2006/09/26 | 238 | 244 | 237 | 238 | 320,000 |
| 2006/09/25 | 236 | 239 | 236 | 238 | 410,000 |
| 2006/09/22 | 243 | 245 | 240 | 241 | 380,000 |
| 2006/09/21 | 251 | 251 | 244 | 247 | 374,000 |
| 2006/09/20 | 251 | 251 | 242 | 247 | 734,000 |
| 2006/09/19 | 249 | 255 | 249 | 252 | 1,019,000 |
| 2006/09/15 | 250 | 254 | 248 | 251 | 628,000 |
| 2006/09/14 | 250 | 253 | 248 | 251 | 581,000 |
| 2006/09/13 | 254 | 255 | 248 | 251 | 800,000 |
| 2006/09/12 | 257 | 258 | 248 | 251 | 840,000 |
| 2006/09/11 | 263 | 263 | 256 | 257 | 456,000 |
| 2006/09/08 | 254 | 261 | 254 | 260 | 881,000 |
| 2006/09/07 | 256 | 260 | 255 | 256 | 762,000 |
| 2006/09/06 | 264 | 265 | 258 | 260 | 893,000 |
| 2006/09/05 | 268 | 268 | 265 | 265 | 1,222,000 |
| 2006/09/04 | 265 | 270 | 262 | 268 | 2,461,000 |
| 2006/09/01 | 262 | 266 | 261 | 263 | 2,012,000 |
| 2006/08/31 | 257 | 267 | 255 | 266 | 4,392,000 |
| 2006/08/30 | 250 | 256 | 247 | 254 | 745,000 |
| 2006/08/29 | 252 | 252 | 246 | 249 | 671,000 |
| 2006/08/28 | 255 | 256 | 246 | 247 | 1,293,000 |
| 2006/08/25 | 251 | 258 | 250 | 254 | 2,259,000 |
| 2006/08/24 | 256 | 257 | 249 | 250 | 2,339,000 |
| 2006/08/23 | 260 | 260 | 256 | 257 | 2,009,000 |
| 2006/08/22 | 260 | 263 | 254 | 261 | 6,472,000 |
| 2006/08/21 | 260 | 264 | 254 | 260 | 14,623,000 |
| 2006/08/18 | 226 | 234 | 224 | 230 | 673,000 |
| 2006/08/17 | 229 | 231 | 226 | 228 | 629,000 |
| 2006/08/16 | 225 | 228 | 224 | 227 | 420,000 |
| 2006/08/15 | 215 | 226 | 215 | 225 | 1,035,000 |
| 2006/08/14 | 212 | 214 | 212 | 214 | 105,000 |
| 2006/08/11 | 206 | 211 | 205 | 211 | 276,000 |
| 2006/08/10 | 202 | 206 | 202 | 205 | 153,000 |
| 2006/08/09 | 203 | 206 | 201 | 206 | 154,000 |
| 2006/08/08 | 201 | 206 | 201 | 206 | 210,000 |
| 2006/08/07 | 209 | 209 | 201 | 202 | 332,000 |
| 2006/08/04 | 212 | 212 | 209 | 209 | 395,000 |
| 2006/08/03 | 215 | 216 | 213 | 216 | 248,000 |
| 2006/08/02 | 210 | 213 | 209 | 213 | 202,000 |
| 2006/08/01 | 210 | 214 | 209 | 211 | 323,000 |
| 2006/07/31 | 207 | 212 | 206 | 210 | 387,000 |
| 2006/07/28 | 203 | 206 | 201 | 205 | 267,000 |
| 2006/07/27 | 198 | 202 | 197 | 201 | 96,000 |
| 2006/07/26 | 202 | 203 | 200 | 200 | 80,000 |
| 2006/07/25 | 206 | 207 | 201 | 201 | 144,000 |
| 2006/07/24 | 200 | 202 | 199 | 201 | 198,000 |
| 2006/07/21 | 204 | 206 | 203 | 203 | 184,000 |
| 2006/07/20 | 201 | 208 | 201 | 206 | 383,000 |
| 2006/07/19 | 198 | 202 | 195 | 197 | 359,000 |
| 2006/07/18 | 203 | 204 | 197 | 197 | 501,000 |
| 2006/07/14 | 208 | 209 | 205 | 205 | 301,000 |
| 2006/07/13 | 211 | 215 | 207 | 212 | 249,000 |
| 2006/07/12 | 219 | 219 | 212 | 215 | 227,000 |
| 2006/07/11 | 221 | 221 | 218 | 219 | 164,000 |
| 2006/07/10 | 220 | 222 | 215 | 222 | 460,000 |
| 2006/07/07 | 225 | 225 | 222 | 222 | 153,000 |
| 2006/07/06 | 224 | 225 | 223 | 224 | 264,000 |
| 2006/07/05 | 228 | 229 | 227 | 228 | 319,000 |
| 2006/07/04 | 229 | 232 | 229 | 231 | 538,000 |
| 2006/07/03 | 225 | 229 | 225 | 229 | 305,000 |
| 2006/06/30 | 227 | 229 | 225 | 225 | 413,000 |
| 2006/06/29 | 227 | 227 | 224 | 225 | 254,000 |
| 2006/06/28 | 225 | 227 | 223 | 225 | 354,000 |
| 2006/06/27 | 230 | 230 | 225 | 228 | 395,000 |
| 2006/06/26 | 231 | 233 | 227 | 228 | 788,000 |
| 2006/06/23 | 223 | 232 | 220 | 229 | 2,920,000 |
| 2006/06/22 | 220 | 221 | 217 | 221 | 370,000 |
| 2006/06/21 | 221 | 221 | 214 | 216 | 516,000 |
| 2006/06/20 | 220 | 223 | 217 | 219 | 769,000 |
| 2006/06/19 | 218 | 222 | 218 | 220 | 425,000 |
| 2006/06/16 | 218 | 222 | 214 | 218 | 900,000 |
| 2006/06/15 | 211 | 213 | 209 | 210 | 669,000 |
| 2006/06/14 | 202 | 208 | 202 | 207 | 696,000 |
| 2006/06/13 | 208 | 211 | 204 | 204 | 554,000 |
| 2006/06/12 | 206 | 214 | 203 | 209 | 1,492,000 |
| 2006/06/09 | 203 | 211 | 200 | 205 | 1,732,000 |
| 2006/06/08 | 210 | 210 | 201 | 202 | 930,000 |
| 2006/06/07 | 220 | 221 | 210 | 210 | 811,000 |
| 2006/06/06 | 217 | 223 | 215 | 219 | 771,000 |
| 2006/06/05 | 222 | 227 | 221 | 227 | 418,000 |
| 2006/06/02 | 232 | 232 | 208 | 226 | 1,239,000 |
| 2006/06/01 | 235 | 239 | 231 | 232 | 433,000 |
| 2006/05/31 | 235 | 239 | 231 | 233 | 814,000 |
| 2006/05/30 | 245 | 247 | 244 | 245 | 282,000 |
| 2006/05/29 | 250 | 253 | 246 | 247 | 379,000 |
| 2006/05/26 | 248 | 253 | 246 | 249 | 656,000 |
| 2006/05/25 | 248 | 248 | 244 | 246 | 391,000 |
| 2006/05/24 | 247 | 251 | 244 | 248 | 814,000 |
| 2006/05/23 | 246 | 254 | 241 | 245 | 771,000 |
| 2006/05/22 | 258 | 258 | 251 | 253 | 522,000 |
| 2006/05/19 | 247 | 255 | 244 | 254 | 422,000 |
| 2006/05/18 | 246 | 249 | 243 | 248 | 352,000 |
| 2006/05/17 | 248 | 252 | 243 | 251 | 688,000 |
| 2006/05/16 | 258 | 258 | 245 | 247 | 693,000 |
| 2006/05/15 | 255 | 259 | 252 | 255 | 432,000 |
| 2006/05/12 | 260 | 261 | 257 | 260 | 558,000 |
| 2006/05/11 | 267 | 268 | 261 | 264 | 640,000 |
| 2006/05/10 | 264 | 270 | 261 | 266 | 1,518,000 |
| 2006/05/09 | 265 | 266 | 262 | 263 | 305,000 |
| 2006/05/08 | 265 | 266 | 264 | 266 | 446,000 |
| 2006/05/02 | 262 | 264 | 259 | 264 | 352,000 |
| 2006/05/01 | 262 | 263 | 260 | 261 | 222,000 |
| 2006/04/28 | 265 | 265 | 259 | 262 | 333,000 |
| 2006/04/27 | 260 | 264 | 260 | 262 | 304,000 |
| 2006/04/26 | 262 | 262 | 260 | 262 | 309,000 |
| 2006/04/25 | 258 | 262 | 258 | 261 | 355,000 |
| 2006/04/24 | 263 | 264 | 257 | 259 | 639,000 |
| 2006/04/21 | 268 | 269 | 263 | 265 | 733,000 |
| 2006/04/20 | 268 | 271 | 267 | 268 | 506,000 |
| 2006/04/19 | 272 | 274 | 267 | 268 | 717,000 |
| 2006/04/18 | 262 | 269 | 261 | 269 | 714,000 |
| 2006/04/17 | 269 | 269 | 264 | 264 | 881,000 |
| 2006/04/14 | 274 | 275 | 271 | 271 | 1,114,000 |
| 2006/04/13 | 275 | 278 | 267 | 271 | 2,866,000 |
| 2006/04/12 | 275 | 284 | 273 | 279 | 7,546,000 |
| 2006/04/11 | 273 | 280 | 270 | 280 | 3,735,000 |
| 2006/04/10 | 267 | 273 | 266 | 271 | 919,000 |
| 2006/04/07 | 269 | 269 | 266 | 268 | 378,000 |
| 2006/04/06 | 266 | 269 | 266 | 269 | 393,000 |
| 2006/04/05 | 269 | 270 | 264 | 264 | 1,081,000 |
| 2006/04/04 | 273 | 274 | 268 | 269 | 1,266,000 |
| 2006/04/03 | 274 | 278 | 272 | 274 | 1,586,000 |
| 2006/03/31 | 273 | 276 | 272 | 275 | 2,422,000 |
| 2006/03/30 | 269 | 277 | 268 | 272 | 3,311,000 |
| 2006/03/29 | 267 | 269 | 265 | 269 | 518,000 |
| 2006/03/28 | 265 | 271 | 263 | 269 | 1,197,000 |
| 2006/03/27 | 262 | 264 | 262 | 263 | 273,000 |
| 2006/03/24 | 264 | 264 | 261 | 261 | 427,000 |
| 2006/03/23 | 270 | 270 | 265 | 265 | 808,000 |
| 2006/03/22 | 269 | 273 | 266 | 267 | 3,411,000 |
| 2006/03/20 | 258 | 269 | 256 | 265 | 2,248,000 |
| 2006/03/17 | 256 | 258 | 255 | 258 | 293,000 |
| 2006/03/16 | 261 | 263 | 256 | 257 | 438,000 |
| 2006/03/15 | 259 | 259 | 257 | 258 | 265,000 |
| 2006/03/14 | 260 | 262 | 258 | 259 | 400,000 |
| 2006/03/13 | 262 | 263 | 256 | 257 | 609,000 |
| 2006/03/10 | 256 | 261 | 255 | 258 | 568,000 |
| 2006/03/09 | 253 | 257 | 251 | 257 | 392,000 |
| 2006/03/08 | 253 | 253 | 250 | 251 | 225,000 |
| 2006/03/07 | 252 | 257 | 251 | 253 | 414,000 |
| 2006/03/06 | 250 | 253 | 248 | 250 | 532,000 |
| 2006/03/03 | 252 | 256 | 249 | 250 | 600,000 |
| 2006/03/02 | 256 | 260 | 253 | 253 | 454,000 |
| 2006/03/01 | 257 | 259 | 255 | 257 | 513,000 |
| 2006/02/28 | 263 | 263 | 257 | 261 | 580,000 |
| 2006/02/27 | 264 | 265 | 260 | 260 | 748,000 |
| 2006/02/24 | 267 | 269 | 260 | 265 | 3,757,000 |
| 2006/02/23 | 251 | 259 | 248 | 259 | 1,529,000 |
| 2006/02/22 | 235 | 247 | 231 | 246 | 909,000 |
| 2006/02/21 | 225 | 236 | 225 | 234 | 1,255,000 |
| 2006/02/20 | 230 | 238 | 223 | 224 | 1,179,000 |
| 2006/02/17 | 252 | 253 | 240 | 241 | 1,041,000 |
| 2006/02/16 | 250 | 257 | 248 | 252 | 1,027,000 |
| 2006/02/15 | 256 | 259 | 250 | 250 | 576,000 |
| 2006/02/14 | 247 | 261 | 240 | 254 | 1,571,000 |
| 2006/02/13 | 263 | 263 | 250 | 250 | 870,000 |
| 2006/02/10 | 271 | 273 | 255 | 263 | 1,704,000 |
| 2006/02/09 | 275 | 277 | 270 | 271 | 3,064,000 |
| 2006/02/08 | 278 | 284 | 267 | 268 | 6,164,000 |
| 2006/02/07 | 272 | 280 | 270 | 278 | 2,610,000 |
| 2006/02/06 | 274 | 274 | 270 | 272 | 1,756,000 |
| 2006/02/03 | 266 | 271 | 264 | 271 | 2,678,000 |
| 2006/02/02 | 262 | 266 | 262 | 266 | 1,375,000 |
| 2006/02/01 | 260 | 262 | 259 | 260 | 554,000 |
| 2006/01/31 | 266 | 266 | 258 | 261 | 1,142,000 |
| 2006/01/30 | 265 | 269 | 264 | 265 | 948,000 |
| 2006/01/27 | 263 | 266 | 262 | 264 | 1,426,000 |
| 2006/01/26 | 253 | 264 | 253 | 260 | 2,005,000 |
| 2006/01/25 | 249 | 252 | 249 | 251 | 478,000 |
| 2006/01/24 | 241 | 251 | 240 | 249 | 773,000 |
| 2006/01/23 | 239 | 248 | 238 | 238 | 927,000 |
| 2006/01/20 | 257 | 259 | 248 | 249 | 1,046,000 |
| 2006/01/19 | 240 | 255 | 240 | 253 | 945,000 |
| 2006/01/18 | 254 | 254 | 223 | 240 | 2,762,000 |
| 2006/01/17 | 264 | 270 | 253 | 255 | 2,778,000 |
| 2006/01/16 | 264 | 271 | 263 | 271 | 2,183,000 |
| 2006/01/13 | 265 | 267 | 264 | 265 | 896,000 |
| 2006/01/12 | 269 | 269 | 265 | 267 | 826,000 |
| 2006/01/11 | 269 | 270 | 266 | 269 | 925,000 |
| 2006/01/10 | 271 | 271 | 265 | 270 | 1,360,000 |
| 2006/01/06 | 268 | 271 | 265 | 270 | 1,846,000 |
| 2006/01/05 | 273 | 273 | 267 | 268 | 1,903,000 |
| 2006/01/04 | 271 | 276 | 269 | 273 | 2,562,000 |