ＧＬＰ投資法人(3281)の株価時系列情報
ＧＬＰ投資法人(3281)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 104,000 | 104,800 | 101,900 | 102,800 | 7,987 |
| 2013/12/27 | 100,400 | 101,400 | 99,000 | 100,400 | 4,059 |
| 2013/12/26 | 98,700 | 100,500 | 97,800 | 99,300 | 4,635 |
| 2013/12/25 | 98,400 | 98,900 | 97,100 | 97,200 | 7,394 |
| 2013/12/24 | 100,000 | 100,000 | 98,300 | 98,300 | 8,759 |
| 2013/12/20 | 98,600 | 100,100 | 98,600 | 100,100 | 7,311 |
| 2013/12/19 | 100,400 | 100,600 | 98,700 | 99,300 | 10,788 |
| 2013/12/18 | 100,800 | 101,200 | 100,000 | 100,300 | 5,804 |
| 2013/12/17 | 100,600 | 102,000 | 100,600 | 101,300 | 3,711 |
| 2013/12/16 | 102,000 | 102,000 | 100,800 | 101,100 | 2,986 |
| 2013/12/13 | 102,100 | 102,500 | 101,300 | 101,600 | 6,457 |
| 2013/12/12 | 101,800 | 102,700 | 100,000 | 102,000 | 4,238 |
| 2013/12/11 | 102,200 | 102,400 | 100,700 | 101,800 | 9,427 |
| 2013/12/10 | 103,600 | 104,300 | 102,100 | 103,000 | 7,317 |
| 2013/12/09 | 104,000 | 104,000 | 102,500 | 103,600 | 4,255 |
| 2013/12/06 | 102,700 | 104,100 | 102,700 | 103,300 | 5,351 |
| 2013/12/05 | 102,500 | 103,900 | 101,600 | 102,600 | 9,658 |
| 2013/12/04 | 102,000 | 105,000 | 102,000 | 105,000 | 11,319 |
| 2013/12/03 | 103,600 | 104,800 | 102,500 | 104,500 | 7,619 |
| 2013/12/02 | 102,500 | 103,800 | 101,000 | 103,400 | 5,915 |
| 2013/11/29 | 100,100 | 102,500 | 100,100 | 102,500 | 4,714 |
| 2013/11/28 | 100,800 | 100,800 | 99,900 | 100,300 | 2,598 |
| 2013/11/27 | 99,700 | 100,900 | 99,500 | 100,700 | 4,920 |
| 2013/11/26 | 99,400 | 100,400 | 99,200 | 99,800 | 4,756 |
| 2013/11/25 | 99,900 | 100,800 | 99,000 | 99,400 | 4,031 |
| 2013/11/22 | 98,700 | 100,700 | 98,500 | 99,200 | 5,794 |
| 2013/11/21 | 96,900 | 97,800 | 96,800 | 97,600 | 6,114 |
| 2013/11/20 | 97,300 | 97,800 | 97,000 | 97,100 | 4,109 |
| 2013/11/19 | 98,300 | 98,500 | 97,000 | 97,000 | 7,896 |
| 2013/11/18 | 100,000 | 100,400 | 98,400 | 98,600 | 3,260 |
| 2013/11/15 | 99,500 | 100,400 | 98,000 | 99,700 | 9,614 |
| 2013/11/14 | 97,400 | 98,100 | 96,900 | 98,000 | 5,284 |
| 2013/11/13 | 98,000 | 98,300 | 97,200 | 97,200 | 4,791 |
| 2013/11/12 | 97,900 | 98,500 | 97,200 | 98,000 | 5,958 |
| 2013/11/11 | 98,500 | 99,500 | 97,700 | 98,300 | 5,070 |
| 2013/11/08 | 99,100 | 99,800 | 98,800 | 99,000 | 4,840 |
| 2013/11/07 | 99,900 | 100,100 | 98,200 | 98,900 | 7,837 |
| 2013/11/06 | 100,900 | 101,600 | 99,400 | 99,400 | 9,319 |
| 2013/11/05 | 102,700 | 102,700 | 100,800 | 101,700 | 3,385 |
| 2013/11/01 | 102,000 | 103,000 | 102,000 | 102,600 | 5,080 |
| 2013/10/31 | 102,500 | 102,500 | 101,100 | 102,100 | 4,859 |
| 2013/10/30 | 101,800 | 102,500 | 101,600 | 102,200 | 7,020 |
| 2013/10/29 | 100,900 | 102,000 | 100,800 | 101,800 | 6,649 |
| 2013/10/28 | 100,600 | 100,700 | 99,600 | 100,600 | 7,305 |
| 2013/10/25 | 101,400 | 101,500 | 100,000 | 100,400 | 11,827 |
| 2013/10/24 | 101,600 | 101,600 | 100,400 | 101,000 | 13,251 |
| 2013/10/23 | 101,400 | 101,800 | 100,300 | 101,000 | 13,861 |
| 2013/10/22 | 101,200 | 101,400 | 100,400 | 100,800 | 6,111 |
| 2013/10/21 | 101,300 | 102,000 | 101,000 | 101,100 | 4,943 |
| 2013/10/18 | 102,400 | 102,400 | 101,200 | 101,900 | 5,913 |
| 2013/10/17 | 101,200 | 102,500 | 101,200 | 101,600 | 6,929 |
| 2013/10/16 | 100,200 | 100,900 | 99,700 | 100,900 | 4,984 |
| 2013/10/15 | 101,500 | 102,000 | 100,200 | 100,900 | 16,291 |
| 2013/10/11 | 102,000 | 102,400 | 100,100 | 101,200 | 12,684 |
| 2013/10/10 | 103,400 | 104,100 | 102,200 | 102,500 | 6,996 |
| 2013/10/09 | 101,200 | 104,300 | 100,000 | 102,400 | 6,725 |
| 2013/10/08 | 100,600 | 101,500 | 99,300 | 99,700 | 9,267 |
| 2013/10/07 | 102,500 | 103,300 | 100,300 | 100,500 | 14,618 |
| 2013/10/04 | 101,300 | 103,400 | 100,700 | 102,000 | 12,489 |
| 2013/10/03 | 102,500 | 104,500 | 101,000 | 104,300 | 12,001 |
| 2013/10/02 | 104,000 | 104,000 | 102,000 | 102,500 | 10,180 |
| 2013/10/01 | 105,000 | 107,200 | 102,900 | 105,800 | 17,242 |
| 2013/09/30 | 100,800 | 109,700 | 100,700 | 109,700 | 18,739 |
| 2013/09/27 | 100,000 | 103,800 | 99,800 | 103,800 | 41,309 |
| 2013/09/26 | 100,700 | 101,900 | 98,200 | 100,900 | 30,395 |
| 2013/09/25 | 100,500 | 100,800 | 99,800 | 100,600 | 12,816 |
| 2013/09/24 | 98,000 | 100,500 | 97,500 | 100,500 | 15,020 |
| 2013/09/20 | 99,800 | 99,900 | 98,700 | 99,500 | 19,291 |
| 2013/09/19 | 98,000 | 98,500 | 96,100 | 98,500 | 15,146 |
| 2013/09/18 | 93,600 | 94,600 | 93,500 | 94,300 | 8,812 |
| 2013/09/17 | 93,500 | 93,600 | 93,100 | 93,500 | 6,708 |
| 2013/09/13 | 93,500 | 93,700 | 92,600 | 93,500 | 10,151 |
| 2013/09/12 | 95,400 | 95,500 | 93,500 | 95,500 | 6,264 |
| 2013/09/11 | 97,000 | 97,300 | 95,500 | 95,700 | 3,746 |
| 2013/09/10 | 95,700 | 96,600 | 95,500 | 96,600 | 3,154 |
| 2013/09/09 | 94,800 | 95,900 | 94,800 | 95,500 | 2,843 |
| 2013/09/06 | 93,200 | 94,000 | 92,600 | 94,000 | 2,695 |
| 2013/09/05 | 93,800 | 94,100 | 92,400 | 93,100 | 4,374 |
| 2013/09/04 | 94,500 | 94,900 | 93,100 | 94,100 | 8,124 |
| 2013/09/03 | 93,900 | 96,000 | 93,900 | 96,000 | 2,757 |
| 2013/09/02 | 94,200 | 95,200 | 93,600 | 94,200 | 3,187 |
| 2013/08/30 | 94,900 | 96,100 | 93,000 | 96,000 | 6,086 |
| 2013/08/29 | 92,000 | 94,000 | 91,400 | 94,000 | 2,919 |
| 2013/08/28 | 90,100 | 92,900 | 90,100 | 91,600 | 5,439 |
| 2013/08/27 | 97,000 | 97,600 | 95,100 | 95,200 | 5,007 |
| 2013/08/26 | 98,600 | 98,800 | 97,100 | 98,100 | 3,739 |
| 2013/08/23 | 98,000 | 98,800 | 97,100 | 98,700 | 1,863 |
| 2013/08/22 | 97,200 | 98,400 | 97,000 | 97,300 | 3,028 |
| 2013/08/21 | 99,500 | 99,800 | 96,500 | 98,700 | 3,156 |
| 2013/08/20 | 99,000 | 99,100 | 98,300 | 98,900 | 3,552 |
| 2013/08/19 | 99,000 | 100,300 | 99,000 | 100,100 | 5,978 |
| 2013/08/16 | 98,400 | 99,600 | 98,200 | 99,000 | 4,587 |
| 2013/08/15 | 97,100 | 98,500 | 96,900 | 98,200 | 3,613 |
| 2013/08/14 | 95,700 | 96,700 | 95,700 | 96,500 | 1,994 |
| 2013/08/13 | 97,700 | 97,700 | 96,100 | 96,600 | 2,523 |
| 2013/08/12 | 97,200 | 98,000 | 96,000 | 97,700 | 2,649 |
| 2013/08/09 | 96,300 | 98,100 | 96,000 | 97,700 | 2,748 |
| 2013/08/08 | 95,100 | 96,900 | 94,800 | 94,900 | 1,896 |
| 2013/08/07 | 97,000 | 97,200 | 95,000 | 95,000 | 4,178 |
| 2013/08/06 | 98,000 | 99,100 | 95,300 | 96,300 | 4,450 |
| 2013/08/05 | 98,400 | 98,800 | 97,100 | 98,700 | 5,244 |
| 2013/08/02 | 99,800 | 99,800 | 97,200 | 97,600 | 4,399 |
| 2013/08/01 | 97,500 | 99,600 | 96,000 | 99,300 | 5,139 |
| 2013/07/31 | 97,600 | 99,000 | 95,600 | 96,000 | 7,451 |
| 2013/07/30 | 98,000 | 99,600 | 97,700 | 98,300 | 6,799 |
| 2013/07/29 | 97,500 | 100,000 | 97,500 | 98,700 | 7,602 |
| 2013/07/26 | 99,800 | 99,800 | 98,400 | 99,300 | 4,793 |
| 2013/07/25 | 99,200 | 99,900 | 98,600 | 99,800 | 3,917 |
| 2013/07/24 | 98,000 | 99,000 | 97,900 | 98,400 | 2,905 |
| 2013/07/23 | 97,000 | 99,800 | 96,900 | 99,100 | 11,712 |
| 2013/07/22 | 93,800 | 96,700 | 93,800 | 95,700 | 4,342 |
| 2013/07/19 | 95,200 | 95,200 | 93,200 | 93,600 | 3,526 |
| 2013/07/18 | 94,700 | 95,800 | 94,500 | 95,100 | 2,151 |
| 2013/07/17 | 94,800 | 98,000 | 93,900 | 94,700 | 8,577 |
| 2013/07/16 | 95,700 | 96,500 | 92,700 | 93,300 | 10,507 |
| 2013/07/12 | 96,000 | 98,300 | 95,200 | 95,200 | 8,121 |
| 2013/07/11 | 97,500 | 98,200 | 95,600 | 96,600 | 8,314 |
| 2013/07/10 | 99,200 | 99,500 | 97,500 | 98,400 | 6,233 |
| 2013/07/09 | 99,400 | 100,600 | 98,000 | 99,100 | 10,318 |
| 2013/07/08 | 99,800 | 100,000 | 99,200 | 99,300 | 4,145 |
| 2013/07/05 | 99,200 | 100,000 | 98,200 | 99,800 | 6,321 |
| 2013/07/04 | 96,700 | 99,200 | 96,700 | 99,200 | 3,900 |
| 2013/07/03 | 98,900 | 99,400 | 96,600 | 98,500 | 6,906 |
| 2013/07/02 | 99,000 | 99,600 | 96,000 | 99,200 | 6,105 |
| 2013/07/01 | 97,000 | 98,800 | 95,000 | 98,200 | 6,540 |
| 2013/06/28 | 93,500 | 97,000 | 93,400 | 97,000 | 10,852 |
| 2013/06/27 | 90,500 | 92,900 | 90,100 | 92,900 | 6,077 |
| 2013/06/26 | 90,000 | 90,500 | 89,400 | 90,400 | 5,739 |
| 2013/06/25 | 90,000 | 90,000 | 88,400 | 90,000 | 6,123 |
| 2013/06/24 | 91,400 | 92,600 | 89,900 | 91,700 | 4,235 |
| 2013/06/21 | 87,100 | 94,800 | 87,100 | 92,900 | 8,554 |
| 2013/06/20 | 89,500 | 89,900 | 87,600 | 89,400 | 4,897 |
| 2013/06/19 | 87,600 | 89,500 | 87,600 | 88,500 | 4,040 |
| 2013/06/18 | 85,300 | 88,800 | 85,300 | 88,800 | 2,419 |
| 2013/06/17 | 86,500 | 89,700 | 85,000 | 85,900 | 7,223 |
| 2013/06/14 | 81,400 | 87,700 | 80,100 | 86,100 | 13,677 |
| 2013/06/13 | 85,000 | 85,300 | 79,500 | 81,900 | 17,959 |
| 2013/06/12 | 87,000 | 87,000 | 83,200 | 84,300 | 13,897 |
| 2013/06/11 | 88,200 | 88,800 | 87,100 | 87,800 | 7,247 |
| 2013/06/10 | 88,400 | 89,000 | 87,500 | 88,200 | 11,873 |
| 2013/06/07 | 88,500 | 90,600 | 88,200 | 88,300 | 17,478 |
| 2013/06/06 | 90,100 | 92,200 | 88,300 | 89,600 | 9,038 |
| 2013/06/05 | 91,900 | 92,500 | 90,600 | 91,500 | 6,241 |
| 2013/06/04 | 91,700 | 92,800 | 89,600 | 91,400 | 11,619 |
| 2013/06/03 | 95,000 | 95,900 | 91,100 | 91,700 | 17,455 |
| 2013/05/31 | 94,100 | 95,000 | 91,000 | 93,800 | 15,132 |
| 2013/05/30 | 94,700 | 95,000 | 90,800 | 92,200 | 10,350 |
| 2013/05/29 | 96,000 | 96,100 | 93,900 | 94,700 | 10,225 |
| 2013/05/28 | 96,700 | 97,500 | 95,100 | 96,300 | 4,798 |
| 2013/05/27 | 95,000 | 97,300 | 93,100 | 96,600 | 10,468 |
| 2013/05/24 | 96,300 | 96,900 | 90,100 | 93,300 | 14,615 |
| 2013/05/23 | 97,000 | 97,500 | 91,800 | 93,200 | 13,565 |
| 2013/05/22 | 99,000 | 99,700 | 96,300 | 98,700 | 8,998 |
| 2013/05/21 | 101,200 | 102,200 | 99,000 | 99,300 | 12,245 |
| 2013/05/20 | 99,800 | 103,500 | 99,000 | 102,300 | 21,390 |
| 2013/05/17 | 91,300 | 99,000 | 91,200 | 98,700 | 13,421 |
| 2013/05/16 | 88,600 | 92,700 | 88,200 | 92,700 | 14,042 |
| 2013/05/15 | 90,800 | 91,000 | 86,500 | 87,100 | 25,545 |
| 2013/05/14 | 90,000 | 97,500 | 84,200 | 91,100 | 22,582 |
| 2013/05/13 | 98,500 | 98,900 | 92,600 | 94,100 | 14,052 |
| 2013/05/10 | 99,000 | 100,200 | 98,600 | 99,000 | 11,332 |
| 2013/05/09 | 100,000 | 100,300 | 98,600 | 99,000 | 6,957 |
| 2013/05/08 | 100,200 | 100,900 | 99,800 | 100,300 | 12,165 |
| 2013/05/07 | 100,500 | 101,000 | 99,400 | 99,400 | 8,031 |
| 2013/05/02 | 99,900 | 100,300 | 99,300 | 99,300 | 2,826 |
| 2013/05/01 | 100,100 | 100,500 | 99,800 | 100,300 | 4,101 |
| 2013/04/30 | 99,000 | 100,500 | 99,000 | 100,400 | 8,870 |
| 2013/04/26 | 99,800 | 99,900 | 99,200 | 99,300 | 5,726 |
| 2013/04/25 | 99,300 | 100,100 | 99,300 | 99,800 | 5,130 |
| 2013/04/24 | 100,000 | 100,300 | 99,300 | 100,300 | 8,172 |
| 2013/04/23 | 100,000 | 100,400 | 99,700 | 100,400 | 8,222 |
| 2013/04/22 | 100,100 | 100,800 | 99,800 | 99,900 | 9,779 |
| 2013/04/19 | 95,400 | 99,600 | 95,100 | 99,500 | 8,864 |
| 2013/04/18 | 94,000 | 97,400 | 92,800 | 96,900 | 6,972 |
| 2013/04/17 | 95,000 | 95,300 | 93,000 | 94,000 | 8,816 |
| 2013/04/16 | 95,000 | 95,600 | 94,600 | 94,900 | 12,077 |
| 2013/04/15 | 99,200 | 99,200 | 97,000 | 97,000 | 4,999 |
| 2013/04/12 | 99,000 | 99,600 | 98,800 | 99,200 | 12,401 |
| 2013/04/11 | 99,900 | 100,600 | 98,600 | 99,100 | 17,369 |
| 2013/04/10 | 99,200 | 101,100 | 99,000 | 99,700 | 19,240 |
| 2013/04/09 | 101,400 | 101,500 | 98,600 | 99,200 | 15,762 |
| 2013/04/08 | 102,300 | 102,300 | 98,000 | 101,400 | 21,707 |
| 2013/04/05 | 101,500 | 102,100 | 98,700 | 101,600 | 39,291 |
| 2013/04/04 | 93,600 | 98,500 | 93,000 | 97,500 | 24,641 |
| 2013/04/03 | 97,200 | 99,100 | 95,000 | 95,100 | 16,305 |
| 2013/04/02 | 92,000 | 100,400 | 91,100 | 97,900 | 21,004 |
| 2013/04/01 | 99,500 | 99,900 | 94,100 | 95,200 | 19,349 |
| 2013/03/29 | 98,000 | 100,000 | 93,500 | 99,400 | 26,452 |
| 2013/03/28 | 102,000 | 102,500 | 97,800 | 101,100 | 30,122 |
| 2013/03/27 | 98,000 | 100,800 | 97,700 | 100,800 | 25,732 |
| 2013/03/26 | 97,900 | 98,200 | 96,700 | 98,000 | 14,198 |
| 2013/03/25 | 95,600 | 98,300 | 95,500 | 98,000 | 20,388 |
| 2013/03/22 | 94,600 | 95,000 | 93,600 | 94,500 | 28,201 |
| 2013/03/21 | 98,700 | 98,700 | 95,300 | 96,700 | 16,909 |
| 2013/03/19 | 99,100 | 99,500 | 95,800 | 97,200 | 20,156 |
| 2013/03/18 | 102,000 | 102,000 | 97,300 | 98,700 | 19,044 |
| 2013/03/15 | 99,700 | 102,500 | 95,000 | 101,100 | 60,227 |
| 2013/03/14 | 94,100 | 97,900 | 93,600 | 97,900 | 16,489 |
| 2013/03/13 | 94,900 | 94,900 | 92,800 | 92,800 | 11,823 |
| 2013/03/12 | 95,100 | 95,900 | 93,700 | 93,800 | 18,620 |
| 2013/03/11 | 95,500 | 95,700 | 93,700 | 95,100 | 20,641 |
| 2013/03/08 | 92,600 | 98,000 | 92,300 | 95,600 | 26,478 |
| 2013/03/07 | 90,000 | 90,200 | 89,000 | 90,200 | 6,781 |
| 2013/03/06 | 87,000 | 89,700 | 86,800 | 88,800 | 10,556 |
| 2013/03/05 | 90,700 | 91,700 | 84,400 | 84,700 | 22,386 |
| 2013/03/04 | 88,000 | 91,400 | 88,000 | 90,800 | 15,383 |
| 2013/03/01 | 84,200 | 86,500 | 84,200 | 86,200 | 13,064 |
| 2013/02/28 | 85,200 | 85,800 | 84,500 | 84,600 | 9,657 |
| 2013/02/27 | 81,900 | 84,600 | 81,500 | 84,500 | 15,881 |
| 2013/02/26 | 78,900 | 81,300 | 78,800 | 81,300 | 9,514 |
| 2013/02/25 | 80,500 | 81,700 | 80,300 | 80,900 | 8,091 |
| 2013/02/22 | 79,000 | 80,000 | 78,300 | 80,000 | 8,969 |
| 2013/02/21 | 79,900 | 79,900 | 79,300 | 79,300 | 13,936 |
| 2013/02/20 | 79,000 | 79,800 | 78,200 | 79,800 | 8,934 |
| 2013/02/19 | 77,700 | 78,600 | 77,000 | 78,600 | 10,879 |
| 2013/02/18 | 77,300 | 78,700 | 77,000 | 78,000 | 10,021 |
| 2013/02/15 | 76,900 | 77,200 | 75,500 | 76,200 | 11,233 |
| 2013/02/14 | 76,200 | 78,300 | 76,000 | 77,000 | 17,418 |
| 2013/02/13 | 78,900 | 78,900 | 76,700 | 77,700 | 8,677 |
| 2013/02/12 | 78,100 | 78,900 | 77,700 | 78,900 | 9,351 |
| 2013/02/08 | 78,100 | 78,500 | 77,600 | 77,800 | 8,156 |
| 2013/02/07 | 78,700 | 79,100 | 78,100 | 78,300 | 9,633 |
| 2013/02/06 | 77,800 | 79,900 | 77,800 | 78,500 | 18,310 |
| 2013/02/05 | 77,200 | 80,000 | 77,100 | 79,300 | 15,564 |
| 2013/02/04 | 82,400 | 82,500 | 79,300 | 79,600 | 16,787 |
| 2013/02/01 | 81,500 | 81,900 | 78,100 | 81,600 | 27,002 |
| 2013/01/31 | 77,900 | 81,700 | 76,900 | 81,500 | 43,940 |
| 2013/01/30 | 75,000 | 78,700 | 74,500 | 78,500 | 146,617 |
| 2013/01/29 | 73,500 | 74,500 | 73,300 | 74,200 | 58,530 |
| 2013/01/28 | 70,400 | 73,800 | 70,300 | 72,700 | 58,953 |
| 2013/01/25 | 69,900 | 70,300 | 69,400 | 69,800 | 27,130 |
| 2013/01/24 | 68,500 | 69,900 | 68,500 | 69,900 | 28,259 |
| 2013/01/23 | 68,000 | 68,500 | 67,600 | 67,800 | 20,839 |
| 2013/01/22 | 68,300 | 68,400 | 67,800 | 68,000 | 13,534 |
| 2013/01/21 | 68,500 | 68,800 | 68,100 | 68,100 | 15,247 |
| 2013/01/18 | 68,500 | 69,100 | 68,000 | 69,000 | 25,083 |
| 2013/01/17 | 68,000 | 68,500 | 67,600 | 68,500 | 15,707 |
| 2013/01/16 | 68,500 | 68,500 | 67,800 | 68,400 | 13,557 |
| 2013/01/15 | 69,500 | 69,900 | 68,600 | 68,800 | 22,214 |
| 2013/01/11 | 69,700 | 69,800 | 69,000 | 69,300 | 26,874 |
| 2013/01/10 | 69,000 | 69,900 | 68,800 | 69,700 | 29,454 |
| 2013/01/09 | 68,000 | 69,000 | 67,500 | 68,600 | 17,653 |
| 2013/01/08 | 69,600 | 69,600 | 68,200 | 68,700 | 21,862 |
| 2013/01/07 | 69,900 | 69,900 | 68,600 | 69,500 | 35,891 |
| 2013/01/04 | 68,200 | 69,800 | 67,200 | 69,400 | 53,543 |