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 |
|---|---|---|---|---|---|
| 2008/12/30 | 127 | 130 | 127 | 129 | 31,000 |
| 2008/12/29 | 125 | 129 | 123 | 126 | 77,000 |
| 2008/12/26 | 127 | 129 | 125 | 127 | 254,000 |
| 2008/12/25 | 122 | 123 | 119 | 122 | 66,000 |
| 2008/12/24 | 123 | 125 | 122 | 123 | 224,000 |
| 2008/12/22 | 125 | 125 | 122 | 125 | 155,000 |
| 2008/12/19 | 125 | 127 | 124 | 125 | 193,000 |
| 2008/12/18 | 128 | 128 | 125 | 126 | 200,000 |
| 2008/12/17 | 129 | 129 | 126 | 129 | 84,000 |
| 2008/12/16 | 126 | 128 | 125 | 128 | 28,000 |
| 2008/12/15 | 126 | 130 | 126 | 128 | 113,000 |
| 2008/12/12 | 130 | 130 | 126 | 126 | 192,000 |
| 2008/12/11 | 130 | 130 | 127 | 130 | 99,000 |
| 2008/12/10 | 126 | 130 | 125 | 130 | 152,000 |
| 2008/12/09 | 133 | 133 | 127 | 130 | 220,000 |
| 2008/12/08 | 123 | 128 | 123 | 128 | 132,000 |
| 2008/12/05 | 126 | 126 | 122 | 123 | 371,000 |
| 2008/12/04 | 126 | 126 | 120 | 121 | 183,000 |
| 2008/12/03 | 127 | 127 | 120 | 122 | 208,000 |
| 2008/12/02 | 132 | 132 | 127 | 127 | 117,000 |
| 2008/12/01 | 138 | 138 | 135 | 135 | 35,000 |
| 2008/11/28 | 139 | 139 | 135 | 139 | 136,000 |
| 2008/11/27 | 136 | 138 | 132 | 135 | 79,000 |
| 2008/11/26 | 139 | 139 | 134 | 135 | 92,000 |
| 2008/11/25 | 144 | 144 | 135 | 140 | 88,000 |
| 2008/11/21 | 130 | 139 | 128 | 139 | 113,000 |
| 2008/11/20 | 137 | 138 | 130 | 131 | 138,000 |
| 2008/11/19 | 138 | 139 | 135 | 138 | 74,000 |
| 2008/11/18 | 135 | 137 | 132 | 137 | 55,000 |
| 2008/11/17 | 133 | 138 | 133 | 135 | 71,000 |
| 2008/11/14 | 138 | 139 | 132 | 137 | 119,000 |
| 2008/11/13 | 136 | 138 | 132 | 135 | 86,000 |
| 2008/11/12 | 138 | 140 | 136 | 138 | 43,000 |
| 2008/11/11 | 146 | 146 | 139 | 139 | 133,000 |
| 2008/11/10 | 145 | 151 | 143 | 145 | 257,000 |
| 2008/11/07 | 143 | 145 | 139 | 141 | 126,000 |
| 2008/11/06 | 146 | 148 | 145 | 145 | 153,000 |
| 2008/11/05 | 150 | 150 | 147 | 150 | 210,000 |
| 2008/11/04 | 145 | 148 | 143 | 148 | 252,000 |
| 2008/10/31 | 129 | 140 | 128 | 137 | 502,000 |
| 2008/10/30 | 122 | 128 | 120 | 128 | 232,000 |
| 2008/10/29 | 125 | 125 | 118 | 122 | 218,000 |
| 2008/10/28 | 117 | 122 | 110 | 122 | 259,000 |
| 2008/10/27 | 112 | 116 | 106 | 109 | 201,000 |
| 2008/10/24 | 127 | 127 | 111 | 117 | 199,000 |
| 2008/10/23 | 125 | 126 | 120 | 126 | 121,000 |
| 2008/10/22 | 127 | 130 | 125 | 126 | 108,000 |
| 2008/10/21 | 131 | 131 | 128 | 130 | 173,000 |
| 2008/10/20 | 134 | 134 | 126 | 130 | 180,000 |
| 2008/10/17 | 121 | 124 | 121 | 124 | 103,000 |
| 2008/10/16 | 120 | 124 | 113 | 123 | 230,000 |
| 2008/10/15 | 126 | 127 | 122 | 127 | 153,000 |
| 2008/10/14 | 128 | 129 | 115 | 126 | 238,000 |
| 2008/10/10 | 105 | 105 | 102 | 103 | 352,000 |
| 2008/10/09 | 101 | 112 | 101 | 106 | 299,000 |
| 2008/10/08 | 104 | 111 | 101 | 101 | 220,000 |
| 2008/10/07 | 97 | 120 | 95 | 114 | 441,000 |
| 2008/10/06 | 129 | 129 | 116 | 117 | 294,000 |
| 2008/10/03 | 131 | 132 | 130 | 131 | 95,000 |
| 2008/10/02 | 133 | 138 | 132 | 133 | 229,000 |
| 2008/10/01 | 135 | 139 | 133 | 135 | 212,000 |
| 2008/09/30 | 130 | 139 | 130 | 133 | 179,000 |
| 2008/09/29 | 142 | 144 | 139 | 141 | 165,000 |
| 2008/09/26 | 146 | 146 | 139 | 140 | 307,000 |
| 2008/09/25 | 143 | 144 | 142 | 143 | 76,000 |
| 2008/09/24 | 144 | 146 | 142 | 144 | 155,000 |
| 2008/09/22 | 149 | 150 | 145 | 146 | 299,000 |
| 2008/09/19 | 140 | 145 | 139 | 145 | 342,000 |
| 2008/09/18 | 139 | 139 | 130 | 136 | 479,000 |
| 2008/09/17 | 150 | 151 | 139 | 139 | 342,000 |
| 2008/09/16 | 152 | 152 | 147 | 148 | 276,000 |
| 2008/09/12 | 157 | 158 | 155 | 157 | 290,000 |
| 2008/09/11 | 156 | 157 | 156 | 156 | 97,000 |
| 2008/09/10 | 155 | 160 | 155 | 158 | 140,000 |
| 2008/09/09 | 159 | 160 | 158 | 158 | 114,000 |
| 2008/09/08 | 157 | 160 | 157 | 159 | 131,000 |
| 2008/09/05 | 159 | 159 | 155 | 156 | 265,000 |
| 2008/09/04 | 165 | 165 | 162 | 162 | 69,000 |
| 2008/09/03 | 164 | 165 | 162 | 164 | 168,000 |
| 2008/09/02 | 167 | 169 | 160 | 162 | 489,000 |
| 2008/09/01 | 172 | 172 | 168 | 169 | 408,000 |
| 2008/08/29 | 173 | 174 | 172 | 174 | 249,000 |
| 2008/08/28 | 174 | 174 | 172 | 174 | 210,000 |
| 2008/08/27 | 173 | 175 | 172 | 175 | 231,000 |
| 2008/08/26 | 171 | 175 | 170 | 175 | 205,000 |
| 2008/08/25 | 173 | 173 | 172 | 172 | 110,000 |
| 2008/08/22 | 173 | 174 | 172 | 174 | 124,000 |
| 2008/08/21 | 175 | 176 | 173 | 173 | 133,000 |
| 2008/08/20 | 177 | 177 | 174 | 175 | 152,000 |
| 2008/08/19 | 177 | 178 | 176 | 177 | 149,000 |
| 2008/08/18 | 177 | 180 | 177 | 179 | 164,000 |
| 2008/08/15 | 175 | 177 | 175 | 176 | 129,000 |
| 2008/08/14 | 178 | 178 | 174 | 175 | 187,000 |
| 2008/08/13 | 183 | 183 | 179 | 179 | 210,000 |
| 2008/08/12 | 182 | 185 | 180 | 182 | 360,000 |
| 2008/08/11 | 186 | 187 | 182 | 185 | 597,000 |
| 2008/08/08 | 186 | 190 | 183 | 186 | 2,086,000 |
| 2008/08/07 | 177 | 177 | 174 | 174 | 61,000 |
| 2008/08/06 | 173 | 177 | 173 | 177 | 131,000 |
| 2008/08/05 | 173 | 176 | 172 | 173 | 123,000 |
| 2008/08/04 | 174 | 175 | 172 | 173 | 188,000 |
| 2008/08/01 | 177 | 178 | 173 | 174 | 155,000 |
| 2008/07/31 | 182 | 184 | 178 | 182 | 155,000 |
| 2008/07/30 | 178 | 181 | 178 | 181 | 97,000 |
| 2008/07/29 | 175 | 177 | 173 | 177 | 133,000 |
| 2008/07/28 | 181 | 181 | 179 | 179 | 95,000 |
| 2008/07/25 | 181 | 182 | 179 | 180 | 121,000 |
| 2008/07/24 | 180 | 182 | 180 | 182 | 105,000 |
| 2008/07/23 | 176 | 181 | 176 | 180 | 146,000 |
| 2008/07/22 | 176 | 176 | 174 | 176 | 128,000 |
| 2008/07/18 | 174 | 174 | 172 | 173 | 112,000 |
| 2008/07/17 | 172 | 173 | 171 | 172 | 117,000 |
| 2008/07/16 | 171 | 172 | 170 | 171 | 127,000 |
| 2008/07/15 | 174 | 174 | 171 | 173 | 214,000 |
| 2008/07/14 | 172 | 175 | 172 | 172 | 66,000 |
| 2008/07/11 | 173 | 174 | 171 | 173 | 163,000 |
| 2008/07/10 | 173 | 175 | 173 | 174 | 99,000 |
| 2008/07/09 | 176 | 178 | 175 | 175 | 119,000 |
| 2008/07/08 | 178 | 180 | 175 | 175 | 123,000 |
| 2008/07/07 | 177 | 181 | 176 | 179 | 142,000 |
| 2008/07/04 | 177 | 181 | 177 | 178 | 138,000 |
| 2008/07/03 | 176 | 179 | 173 | 176 | 214,000 |
| 2008/07/02 | 182 | 182 | 178 | 178 | 114,000 |
| 2008/07/01 | 184 | 185 | 181 | 182 | 169,000 |
| 2008/06/30 | 178 | 180 | 176 | 179 | 184,000 |
| 2008/06/27 | 180 | 181 | 178 | 178 | 362,000 |
| 2008/06/26 | 195 | 200 | 180 | 181 | 3,386,000 |
| 2008/06/25 | 189 | 193 | 189 | 190 | 862,000 |
| 2008/06/24 | 187 | 197 | 185 | 191 | 3,262,000 |
| 2008/06/23 | 182 | 185 | 176 | 180 | 1,183,000 |
| 2008/06/20 | 173 | 184 | 172 | 179 | 1,200,000 |
| 2008/06/19 | 172 | 172 | 171 | 171 | 106,000 |
| 2008/06/18 | 172 | 174 | 172 | 172 | 273,000 |
| 2008/06/17 | 173 | 174 | 172 | 172 | 87,000 |
| 2008/06/16 | 174 | 174 | 172 | 173 | 92,000 |
| 2008/06/13 | 172 | 175 | 172 | 173 | 326,000 |
| 2008/06/12 | 171 | 177 | 170 | 175 | 527,000 |
| 2008/06/11 | 171 | 172 | 170 | 170 | 195,000 |
| 2008/06/10 | 173 | 173 | 171 | 172 | 80,000 |
| 2008/06/09 | 172 | 173 | 171 | 171 | 336,000 |
| 2008/06/06 | 177 | 177 | 174 | 175 | 432,000 |
| 2008/06/05 | 174 | 178 | 172 | 178 | 516,000 |
| 2008/06/04 | 171 | 173 | 171 | 173 | 128,000 |
| 2008/06/03 | 172 | 173 | 170 | 170 | 473,000 |
| 2008/06/02 | 174 | 174 | 172 | 174 | 304,000 |
| 2008/05/30 | 173 | 174 | 171 | 171 | 199,000 |
| 2008/05/29 | 172 | 173 | 171 | 173 | 71,000 |
| 2008/05/28 | 173 | 173 | 170 | 170 | 231,000 |
| 2008/05/27 | 171 | 173 | 170 | 171 | 196,000 |
| 2008/05/26 | 174 | 174 | 170 | 170 | 243,000 |
| 2008/05/23 | 176 | 177 | 174 | 174 | 229,000 |
| 2008/05/22 | 174 | 177 | 170 | 176 | 550,000 |
| 2008/05/21 | 181 | 181 | 177 | 178 | 788,000 |
| 2008/05/20 | 200 | 205 | 180 | 181 | 1,499,000 |
| 2008/05/19 | 194 | 196 | 191 | 196 | 270,000 |
| 2008/05/16 | 194 | 195 | 192 | 194 | 232,000 |
| 2008/05/15 | 193 | 197 | 191 | 194 | 311,000 |
| 2008/05/14 | 187 | 192 | 187 | 192 | 392,000 |
| 2008/05/13 | 186 | 186 | 183 | 186 | 74,000 |
| 2008/05/12 | 182 | 186 | 182 | 186 | 120,000 |
| 2008/05/09 | 186 | 186 | 183 | 184 | 199,000 |
| 2008/05/08 | 185 | 188 | 182 | 185 | 277,000 |
| 2008/05/07 | 185 | 190 | 184 | 187 | 393,000 |
| 2008/05/02 | 185 | 185 | 180 | 182 | 235,000 |
| 2008/05/01 | 178 | 182 | 178 | 181 | 272,000 |
| 2008/04/30 | 178 | 179 | 176 | 178 | 186,000 |
| 2008/04/28 | 180 | 180 | 176 | 179 | 139,000 |
| 2008/04/25 | 177 | 179 | 177 | 177 | 82,000 |
| 2008/04/24 | 178 | 178 | 176 | 177 | 77,000 |
| 2008/04/23 | 178 | 180 | 178 | 179 | 82,000 |
| 2008/04/22 | 180 | 180 | 177 | 180 | 100,000 |
| 2008/04/21 | 182 | 182 | 178 | 179 | 139,000 |
| 2008/04/18 | 179 | 179 | 174 | 175 | 116,000 |
| 2008/04/17 | 175 | 178 | 175 | 178 | 96,000 |
| 2008/04/16 | 174 | 176 | 173 | 173 | 68,000 |
| 2008/04/15 | 170 | 172 | 170 | 172 | 69,000 |
| 2008/04/14 | 169 | 172 | 169 | 170 | 71,000 |
| 2008/04/11 | 172 | 174 | 172 | 174 | 49,000 |
| 2008/04/10 | 173 | 174 | 171 | 172 | 57,000 |
| 2008/04/09 | 177 | 177 | 173 | 174 | 57,000 |
| 2008/04/08 | 177 | 179 | 176 | 176 | 102,000 |
| 2008/04/07 | 179 | 179 | 177 | 177 | 111,000 |
| 2008/04/04 | 180 | 181 | 176 | 178 | 149,000 |
| 2008/04/03 | 180 | 184 | 179 | 181 | 233,000 |
| 2008/04/02 | 178 | 181 | 178 | 180 | 184,000 |
| 2008/04/01 | 172 | 176 | 171 | 176 | 128,000 |
| 2008/03/31 | 176 | 176 | 170 | 173 | 137,000 |
| 2008/03/28 | 174 | 175 | 169 | 175 | 218,000 |
| 2008/03/27 | 177 | 179 | 172 | 173 | 154,000 |
| 2008/03/26 | 178 | 182 | 177 | 178 | 98,000 |
| 2008/03/25 | 181 | 183 | 178 | 181 | 133,000 |
| 2008/03/24 | 179 | 180 | 177 | 178 | 99,000 |
| 2008/03/21 | 176 | 178 | 173 | 178 | 189,000 |
| 2008/03/19 | 169 | 173 | 169 | 171 | 290,000 |
| 2008/03/18 | 165 | 170 | 164 | 169 | 272,000 |
| 2008/03/17 | 162 | 165 | 161 | 163 | 245,000 |
| 2008/03/14 | 169 | 170 | 168 | 169 | 317,000 |
| 2008/03/13 | 171 | 174 | 170 | 171 | 159,000 |
| 2008/03/12 | 181 | 184 | 175 | 175 | 186,000 |
| 2008/03/11 | 171 | 176 | 167 | 176 | 243,000 |
| 2008/03/10 | 179 | 180 | 175 | 175 | 178,000 |
| 2008/03/07 | 181 | 182 | 177 | 180 | 291,000 |
| 2008/03/06 | 182 | 186 | 180 | 182 | 246,000 |
| 2008/03/05 | 180 | 183 | 180 | 181 | 175,000 |
| 2008/03/04 | 184 | 190 | 182 | 184 | 289,000 |
| 2008/03/03 | 184 | 188 | 184 | 184 | 285,000 |
| 2008/02/29 | 196 | 196 | 192 | 192 | 165,000 |
| 2008/02/28 | 196 | 201 | 193 | 197 | 473,000 |
| 2008/02/27 | 194 | 196 | 191 | 195 | 239,000 |
| 2008/02/26 | 192 | 196 | 191 | 193 | 364,000 |
| 2008/02/25 | 192 | 196 | 191 | 193 | 236,000 |
| 2008/02/22 | 190 | 194 | 188 | 191 | 279,000 |
| 2008/02/21 | 193 | 196 | 190 | 195 | 246,000 |
| 2008/02/20 | 203 | 203 | 193 | 193 | 328,000 |
| 2008/02/19 | 200 | 204 | 198 | 198 | 329,000 |
| 2008/02/18 | 190 | 200 | 190 | 195 | 548,000 |
| 2008/02/15 | 184 | 192 | 184 | 190 | 341,000 |
| 2008/02/14 | 183 | 187 | 180 | 187 | 434,000 |
| 2008/02/13 | 182 | 182 | 176 | 179 | 278,000 |
| 2008/02/12 | 178 | 180 | 176 | 179 | 368,000 |
| 2008/02/08 | 183 | 186 | 178 | 181 | 605,000 |
| 2008/02/07 | 176 | 184 | 176 | 183 | 345,000 |
| 2008/02/06 | 178 | 180 | 176 | 176 | 378,000 |
| 2008/02/05 | 182 | 186 | 181 | 184 | 309,000 |
| 2008/02/04 | 185 | 187 | 182 | 184 | 292,000 |
| 2008/02/01 | 181 | 182 | 180 | 181 | 258,000 |
| 2008/01/31 | 173 | 183 | 171 | 183 | 303,000 |
| 2008/01/30 | 176 | 177 | 172 | 174 | 294,000 |
| 2008/01/29 | 170 | 174 | 170 | 173 | 219,000 |
| 2008/01/28 | 172 | 172 | 165 | 168 | 349,000 |
| 2008/01/25 | 164 | 170 | 164 | 170 | 386,000 |
| 2008/01/24 | 152 | 161 | 152 | 161 | 676,000 |
| 2008/01/23 | 150 | 157 | 150 | 154 | 403,000 |
| 2008/01/22 | 150 | 152 | 147 | 147 | 540,000 |
| 2008/01/21 | 161 | 161 | 154 | 154 | 385,000 |
| 2008/01/18 | 146 | 159 | 145 | 159 | 900,000 |
| 2008/01/17 | 157 | 162 | 148 | 156 | 922,000 |
| 2008/01/16 | 161 | 166 | 157 | 157 | 550,000 |
| 2008/01/15 | 180 | 181 | 171 | 171 | 570,000 |
| 2008/01/11 | 183 | 186 | 181 | 181 | 318,000 |
| 2008/01/10 | 185 | 186 | 184 | 185 | 183,000 |
| 2008/01/09 | 182 | 188 | 179 | 187 | 512,000 |
| 2008/01/08 | 186 | 187 | 184 | 186 | 252,000 |
| 2008/01/07 | 188 | 189 | 186 | 188 | 372,000 |
| 2008/01/04 | 197 | 199 | 189 | 190 | 392,000 |