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 |
|---|---|---|---|---|---|
| 2014/12/30 | 135,300 | 135,800 | 133,000 | 133,600 | 6,680 |
| 2014/12/29 | 136,900 | 137,200 | 134,300 | 134,800 | 6,082 |
| 2014/12/26 | 138,200 | 138,300 | 135,900 | 136,600 | 4,767 |
| 2014/12/25 | 136,900 | 137,900 | 135,200 | 135,200 | 7,300 |
| 2014/12/24 | 133,500 | 136,000 | 133,400 | 136,000 | 6,832 |
| 2014/12/22 | 132,600 | 133,500 | 131,600 | 132,300 | 6,374 |
| 2014/12/19 | 132,800 | 133,900 | 132,500 | 132,600 | 9,339 |
| 2014/12/18 | 132,100 | 133,800 | 132,100 | 132,500 | 5,912 |
| 2014/12/17 | 133,000 | 134,700 | 132,100 | 132,600 | 6,253 |
| 2014/12/16 | 133,500 | 133,900 | 131,400 | 132,900 | 7,751 |
| 2014/12/15 | 134,900 | 135,200 | 133,300 | 133,500 | 3,738 |
| 2014/12/12 | 133,800 | 135,400 | 133,800 | 134,500 | 7,914 |
| 2014/12/11 | 134,000 | 135,200 | 133,500 | 134,600 | 6,020 |
| 2014/12/10 | 135,500 | 136,000 | 134,000 | 135,400 | 8,075 |
| 2014/12/09 | 138,000 | 138,800 | 134,800 | 135,500 | 7,598 |
| 2014/12/08 | 137,500 | 138,700 | 137,000 | 138,400 | 6,070 |
| 2014/12/05 | 137,800 | 138,800 | 136,900 | 137,500 | 6,300 |
| 2014/12/04 | 138,300 | 140,500 | 136,400 | 137,600 | 11,526 |
| 2014/12/03 | 140,100 | 140,200 | 138,000 | 139,000 | 9,118 |
| 2014/12/02 | 137,300 | 140,600 | 136,700 | 140,100 | 10,039 |
| 2014/12/01 | 137,800 | 140,300 | 136,200 | 139,800 | 9,614 |
| 2014/11/28 | 134,600 | 137,100 | 134,200 | 136,800 | 7,621 |
| 2014/11/27 | 133,900 | 134,900 | 133,300 | 134,000 | 3,772 |
| 2014/11/26 | 133,200 | 136,200 | 133,200 | 134,200 | 6,599 |
| 2014/11/25 | 132,600 | 134,300 | 131,500 | 133,600 | 10,985 |
| 2014/11/21 | 133,600 | 134,800 | 133,000 | 133,300 | 7,997 |
| 2014/11/20 | 133,300 | 134,900 | 132,400 | 134,500 | 8,093 |
| 2014/11/19 | 133,000 | 134,600 | 131,500 | 134,200 | 8,904 |
| 2014/11/18 | 135,100 | 135,600 | 132,600 | 133,000 | 7,270 |
| 2014/11/17 | 134,500 | 135,800 | 133,100 | 135,700 | 6,096 |
| 2014/11/14 | 134,500 | 135,900 | 133,000 | 135,500 | 3,925 |
| 2014/11/13 | 135,600 | 136,100 | 134,400 | 134,500 | 3,180 |
| 2014/11/12 | 134,000 | 137,500 | 134,000 | 137,200 | 5,363 |
| 2014/11/11 | 134,700 | 135,600 | 133,400 | 134,500 | 4,837 |
| 2014/11/10 | 135,000 | 135,900 | 134,100 | 134,100 | 6,436 |
| 2014/11/07 | 134,200 | 136,600 | 132,200 | 134,200 | 18,959 |
| 2014/11/06 | 133,100 | 133,200 | 130,200 | 131,200 | 13,037 |
| 2014/11/05 | 129,700 | 134,300 | 128,100 | 133,800 | 15,140 |
| 2014/11/04 | 132,000 | 137,600 | 128,400 | 132,700 | 20,263 |
| 2014/10/31 | 120,600 | 125,700 | 119,800 | 125,600 | 12,048 |
| 2014/10/30 | 121,300 | 121,900 | 120,500 | 120,600 | 7,973 |
| 2014/10/29 | 123,400 | 123,400 | 121,500 | 122,300 | 6,268 |
| 2014/10/28 | 122,100 | 122,800 | 121,700 | 121,900 | 3,951 |
| 2014/10/27 | 121,000 | 122,800 | 121,000 | 122,400 | 3,595 |
| 2014/10/24 | 122,100 | 122,800 | 120,800 | 121,800 | 5,775 |
| 2014/10/23 | 119,000 | 121,800 | 118,700 | 121,800 | 6,412 |
| 2014/10/22 | 121,700 | 123,100 | 120,300 | 120,800 | 6,955 |
| 2014/10/21 | 121,500 | 122,500 | 120,100 | 121,300 | 8,580 |
| 2014/10/20 | 118,100 | 121,600 | 117,900 | 121,300 | 9,889 |
| 2014/10/17 | 117,500 | 118,100 | 115,400 | 116,300 | 15,146 |
| 2014/10/16 | 117,700 | 119,400 | 117,700 | 118,200 | 16,617 |
| 2014/10/15 | 122,200 | 122,300 | 120,200 | 120,700 | 12,229 |
| 2014/10/14 | 122,100 | 123,500 | 121,800 | 123,200 | 12,085 |
| 2014/10/10 | 122,000 | 123,500 | 121,500 | 123,400 | 14,300 |
| 2014/10/09 | 125,100 | 125,700 | 124,000 | 124,500 | 6,223 |
| 2014/10/08 | 125,600 | 126,400 | 125,100 | 126,400 | 9,139 |
| 2014/10/07 | 126,500 | 128,200 | 126,300 | 127,000 | 8,060 |
| 2014/10/06 | 126,000 | 128,300 | 124,900 | 127,600 | 8,952 |
| 2014/10/03 | 126,700 | 127,000 | 125,500 | 126,900 | 4,838 |
| 2014/10/02 | 126,600 | 127,100 | 125,400 | 126,200 | 8,563 |
| 2014/10/01 | 125,700 | 127,600 | 125,700 | 127,600 | 3,900 |
| 2014/09/30 | 126,000 | 126,800 | 125,700 | 126,700 | 7,646 |
| 2014/09/29 | 127,600 | 127,700 | 125,700 | 127,000 | 4,380 |
| 2014/09/26 | 125,900 | 127,000 | 125,700 | 126,200 | 3,107 |
| 2014/09/25 | 126,000 | 126,900 | 125,700 | 126,100 | 7,516 |
| 2014/09/24 | 128,100 | 128,200 | 126,100 | 126,100 | 7,851 |
| 2014/09/22 | 125,900 | 128,300 | 125,700 | 128,300 | 11,511 |
| 2014/09/19 | 124,500 | 128,000 | 123,600 | 128,000 | 14,850 |
| 2014/09/18 | 125,400 | 126,400 | 124,100 | 125,300 | 7,962 |
| 2014/09/17 | 125,700 | 126,600 | 125,100 | 126,100 | 8,714 |
| 2014/09/16 | 126,400 | 127,200 | 125,900 | 127,100 | 8,216 |
| 2014/09/12 | 127,400 | 127,500 | 126,500 | 126,900 | 9,193 |
| 2014/09/11 | 126,000 | 127,200 | 125,400 | 126,700 | 11,101 |
| 2014/09/10 | 124,100 | 126,300 | 123,700 | 126,000 | 12,469 |
| 2014/09/09 | 124,600 | 125,700 | 123,700 | 124,700 | 13,509 |
| 2014/09/08 | 124,000 | 125,400 | 123,300 | 124,900 | 11,700 |
| 2014/09/05 | 123,300 | 124,300 | 122,800 | 124,100 | 12,053 |
| 2014/09/04 | 125,500 | 126,800 | 124,700 | 124,900 | 9,395 |
| 2014/09/03 | 125,600 | 127,300 | 125,300 | 126,400 | 16,867 |
| 2014/09/02 | 126,600 | 126,900 | 125,700 | 126,700 | 45,583 |
| 2014/09/01 | 124,500 | 127,600 | 124,100 | 126,600 | 32,255 |
| 2014/08/29 | 122,000 | 124,800 | 121,900 | 124,500 | 11,518 |
| 2014/08/28 | 123,000 | 123,300 | 122,000 | 122,000 | 17,816 |
| 2014/08/27 | 123,400 | 124,800 | 123,300 | 123,700 | 21,344 |
| 2014/08/26 | 124,700 | 126,000 | 124,200 | 125,600 | 13,790 |
| 2014/08/25 | 124,500 | 125,300 | 124,500 | 125,100 | 11,668 |
| 2014/08/22 | 122,800 | 124,900 | 122,700 | 124,900 | 14,960 |
| 2014/08/21 | 119,200 | 123,400 | 119,100 | 123,300 | 38,919 |
| 2014/08/20 | 117,300 | 118,500 | 117,300 | 118,300 | 27,264 |
| 2014/08/19 | 116,500 | 117,400 | 116,100 | 117,200 | 7,037 |
| 2014/08/18 | 114,900 | 116,200 | 114,800 | 116,000 | 7,842 |
| 2014/08/15 | 114,000 | 114,600 | 113,800 | 114,600 | 6,217 |
| 2014/08/14 | 112,900 | 113,500 | 112,800 | 113,400 | 4,850 |
| 2014/08/13 | 112,300 | 113,200 | 112,000 | 112,700 | 6,401 |
| 2014/08/12 | 113,000 | 114,100 | 111,800 | 111,900 | 14,805 |
| 2014/08/11 | 113,900 | 115,100 | 113,500 | 114,100 | 6,150 |
| 2014/08/08 | 114,100 | 114,900 | 112,200 | 113,600 | 10,172 |
| 2014/08/07 | 115,000 | 115,100 | 113,400 | 113,700 | 7,646 |
| 2014/08/06 | 115,000 | 115,300 | 114,700 | 115,100 | 4,356 |
| 2014/08/05 | 115,100 | 115,600 | 115,000 | 115,400 | 5,218 |
| 2014/08/04 | 115,000 | 116,000 | 114,700 | 114,900 | 2,881 |
| 2014/08/01 | 114,200 | 115,800 | 114,200 | 115,200 | 5,262 |
| 2014/07/31 | 114,400 | 115,500 | 114,200 | 114,800 | 5,200 |
| 2014/07/30 | 114,800 | 116,100 | 114,400 | 114,800 | 3,798 |
| 2014/07/29 | 113,800 | 115,200 | 113,700 | 114,500 | 3,816 |
| 2014/07/28 | 113,600 | 114,600 | 112,700 | 113,200 | 7,456 |
| 2014/07/25 | 115,100 | 115,600 | 114,100 | 114,500 | 8,408 |
| 2014/07/24 | 113,300 | 115,900 | 113,300 | 115,100 | 8,202 |
| 2014/07/23 | 115,500 | 116,600 | 113,600 | 116,300 | 5,503 |
| 2014/07/22 | 114,900 | 115,000 | 113,200 | 114,600 | 8,550 |
| 2014/07/18 | 113,300 | 114,800 | 112,900 | 113,800 | 5,912 |
| 2014/07/17 | 112,600 | 114,100 | 112,600 | 113,300 | 5,659 |
| 2014/07/16 | 112,500 | 113,200 | 112,200 | 113,200 | 3,684 |
| 2014/07/15 | 112,200 | 113,500 | 112,200 | 112,800 | 2,527 |
| 2014/07/14 | 112,100 | 112,100 | 111,000 | 112,000 | 3,773 |
| 2014/07/11 | 112,800 | 113,400 | 110,300 | 112,000 | 7,929 |
| 2014/07/10 | 113,100 | 114,200 | 112,700 | 113,300 | 2,876 |
| 2014/07/09 | 113,000 | 113,400 | 112,200 | 112,900 | 3,330 |
| 2014/07/08 | 112,200 | 114,000 | 112,200 | 113,100 | 2,985 |
| 2014/07/07 | 113,100 | 113,600 | 112,700 | 112,700 | 2,135 |
| 2014/07/04 | 113,100 | 113,100 | 112,300 | 112,900 | 2,676 |
| 2014/07/03 | 114,800 | 114,800 | 112,700 | 113,100 | 2,742 |
| 2014/07/02 | 115,000 | 115,000 | 112,900 | 112,900 | 3,925 |
| 2014/07/01 | 114,500 | 115,200 | 113,700 | 113,700 | 4,083 |
| 2014/06/30 | 113,200 | 114,000 | 112,600 | 113,400 | 2,429 |
| 2014/06/27 | 113,000 | 114,100 | 112,900 | 113,000 | 4,348 |
| 2014/06/26 | 112,400 | 112,900 | 111,900 | 112,300 | 3,064 |
| 2014/06/25 | 112,500 | 112,700 | 111,800 | 112,400 | 2,641 |
| 2014/06/24 | 112,000 | 112,800 | 111,600 | 111,700 | 3,328 |
| 2014/06/23 | 113,200 | 113,600 | 111,600 | 112,000 | 6,973 |
| 2014/06/20 | 110,000 | 113,600 | 109,700 | 113,600 | 8,900 |
| 2014/06/19 | 111,800 | 112,700 | 110,900 | 111,700 | 6,211 |
| 2014/06/18 | 110,800 | 112,100 | 110,700 | 111,600 | 3,612 |
| 2014/06/17 | 110,800 | 111,200 | 109,700 | 110,800 | 3,763 |
| 2014/06/16 | 110,400 | 111,400 | 110,300 | 111,300 | 2,955 |
| 2014/06/13 | 110,600 | 111,500 | 110,100 | 110,200 | 4,022 |
| 2014/06/12 | 111,000 | 111,200 | 110,000 | 110,500 | 3,015 |
| 2014/06/11 | 110,100 | 111,300 | 109,500 | 111,200 | 5,889 |
| 2014/06/10 | 111,300 | 111,300 | 109,100 | 109,600 | 3,701 |
| 2014/06/09 | 110,500 | 111,900 | 109,400 | 109,900 | 4,387 |
| 2014/06/06 | 109,400 | 111,000 | 109,400 | 110,100 | 4,272 |
| 2014/06/05 | 109,500 | 111,000 | 108,500 | 109,800 | 7,200 |
| 2014/06/04 | 108,700 | 110,900 | 108,300 | 109,500 | 9,926 |
| 2014/06/03 | 108,000 | 110,400 | 107,800 | 109,900 | 8,099 |
| 2014/06/02 | 107,500 | 108,100 | 107,100 | 107,200 | 3,508 |
| 2014/05/30 | 107,700 | 108,400 | 107,400 | 107,800 | 4,856 |
| 2014/05/29 | 107,400 | 107,800 | 106,800 | 107,600 | 5,167 |
| 2014/05/28 | 107,800 | 108,800 | 107,300 | 107,400 | 6,536 |
| 2014/05/27 | 106,800 | 107,400 | 106,700 | 106,900 | 5,733 |
| 2014/05/26 | 106,000 | 106,700 | 105,800 | 106,400 | 2,638 |
| 2014/05/23 | 106,700 | 107,200 | 106,000 | 106,100 | 4,370 |
| 2014/05/22 | 106,800 | 107,200 | 106,200 | 106,600 | 5,376 |
| 2014/05/21 | 107,500 | 107,500 | 105,000 | 106,000 | 4,328 |
| 2014/05/20 | 106,300 | 107,200 | 105,800 | 106,800 | 3,540 |
| 2014/05/19 | 106,800 | 107,200 | 105,300 | 106,400 | 2,962 |
| 2014/05/16 | 106,900 | 107,400 | 106,200 | 107,200 | 3,253 |
| 2014/05/15 | 107,300 | 107,300 | 105,700 | 106,900 | 4,661 |
| 2014/05/14 | 107,400 | 107,500 | 105,900 | 106,500 | 3,254 |
| 2014/05/13 | 105,500 | 107,800 | 105,300 | 107,400 | 9,439 |
| 2014/05/12 | 104,900 | 105,300 | 104,400 | 104,900 | 5,355 |
| 2014/05/09 | 105,300 | 105,300 | 104,000 | 104,900 | 7,452 |
| 2014/05/08 | 101,600 | 103,600 | 101,500 | 103,600 | 6,217 |
| 2014/05/07 | 101,200 | 102,000 | 101,000 | 101,500 | 8,318 |
| 2014/05/02 | 101,000 | 101,700 | 100,900 | 101,100 | 4,977 |
| 2014/05/01 | 100,900 | 101,500 | 100,700 | 101,300 | 4,726 |
| 2014/04/30 | 101,200 | 101,300 | 100,500 | 100,900 | 6,874 |
| 2014/04/28 | 101,200 | 101,500 | 100,800 | 101,300 | 3,956 |
| 2014/04/25 | 101,500 | 102,200 | 101,100 | 101,800 | 6,213 |
| 2014/04/24 | 100,100 | 101,600 | 99,900 | 101,600 | 5,148 |
| 2014/04/23 | 100,000 | 100,300 | 99,700 | 100,100 | 6,115 |
| 2014/04/22 | 99,700 | 100,300 | 99,600 | 100,100 | 6,131 |
| 2014/04/21 | 100,000 | 100,100 | 99,100 | 99,100 | 4,990 |
| 2014/04/18 | 99,700 | 100,700 | 99,700 | 100,000 | 5,651 |
| 2014/04/17 | 100,600 | 101,500 | 99,600 | 99,700 | 8,876 |
| 2014/04/16 | 100,100 | 101,800 | 99,600 | 100,700 | 9,114 |
| 2014/04/15 | 100,000 | 100,500 | 99,200 | 99,200 | 8,493 |
| 2014/04/14 | 99,200 | 100,500 | 99,100 | 99,800 | 8,097 |
| 2014/04/11 | 99,700 | 100,600 | 99,300 | 99,300 | 9,533 |
| 2014/04/10 | 101,000 | 102,300 | 100,500 | 100,600 | 6,716 |
| 2014/04/09 | 102,300 | 102,900 | 99,600 | 99,900 | 12,679 |
| 2014/04/08 | 102,700 | 103,000 | 102,100 | 103,000 | 9,223 |
| 2014/04/07 | 103,100 | 103,500 | 102,100 | 102,800 | 6,766 |
| 2014/04/04 | 105,100 | 105,700 | 102,000 | 102,700 | 12,868 |
| 2014/04/03 | 108,100 | 109,700 | 105,600 | 105,700 | 7,768 |
| 2014/04/02 | 105,900 | 107,600 | 104,600 | 107,600 | 11,137 |
| 2014/04/01 | 104,000 | 106,000 | 104,000 | 106,000 | 6,439 |
| 2014/03/31 | 104,800 | 104,900 | 103,100 | 103,900 | 5,973 |
| 2014/03/28 | 104,600 | 104,900 | 103,000 | 104,600 | 5,320 |
| 2014/03/27 | 103,000 | 105,200 | 102,700 | 105,200 | 5,738 |
| 2014/03/26 | 102,300 | 103,800 | 102,300 | 103,000 | 5,011 |
| 2014/03/25 | 102,000 | 104,200 | 100,000 | 102,700 | 8,196 |
| 2014/03/24 | 102,500 | 104,300 | 102,000 | 102,900 | 6,360 |
| 2014/03/20 | 103,600 | 103,700 | 102,100 | 102,500 | 5,264 |
| 2014/03/19 | 105,500 | 105,500 | 103,000 | 103,000 | 5,876 |
| 2014/03/18 | 105,000 | 105,500 | 103,700 | 104,700 | 3,610 |
| 2014/03/17 | 103,100 | 104,400 | 102,600 | 103,300 | 3,017 |
| 2014/03/14 | 103,000 | 104,800 | 102,600 | 103,000 | 8,037 |
| 2014/03/13 | 104,600 | 105,400 | 103,800 | 104,400 | 3,572 |
| 2014/03/12 | 105,200 | 105,900 | 103,900 | 104,000 | 7,762 |
| 2014/03/11 | 106,400 | 107,600 | 105,500 | 105,700 | 5,532 |
| 2014/03/10 | 107,000 | 108,000 | 106,100 | 108,000 | 6,563 |
| 2014/03/07 | 104,700 | 106,100 | 104,300 | 106,000 | 3,979 |
| 2014/03/06 | 104,500 | 105,800 | 104,100 | 104,400 | 4,005 |
| 2014/03/05 | 104,400 | 105,400 | 103,900 | 105,000 | 4,072 |
| 2014/03/04 | 104,200 | 105,200 | 103,700 | 104,500 | 6,022 |
| 2014/03/03 | 106,000 | 106,900 | 104,900 | 105,700 | 4,589 |
| 2014/02/28 | 106,600 | 107,200 | 104,700 | 107,200 | 6,074 |
| 2014/02/27 | 105,200 | 107,300 | 103,900 | 106,800 | 5,549 |
| 2014/02/26 | 104,100 | 105,800 | 103,800 | 105,800 | 7,304 |
| 2014/02/25 | 106,900 | 107,600 | 106,500 | 107,600 | 5,949 |
| 2014/02/24 | 106,800 | 107,400 | 106,100 | 106,900 | 6,407 |
| 2014/02/21 | 105,500 | 107,000 | 105,200 | 106,900 | 3,892 |
| 2014/02/20 | 105,900 | 107,100 | 105,100 | 105,900 | 8,000 |
| 2014/02/19 | 106,900 | 107,300 | 105,400 | 106,600 | 7,289 |
| 2014/02/18 | 105,900 | 106,000 | 104,700 | 105,300 | 4,216 |
| 2014/02/17 | 104,000 | 106,000 | 103,900 | 105,100 | 6,247 |
| 2014/02/14 | 104,300 | 105,400 | 103,500 | 103,800 | 6,384 |
| 2014/02/13 | 105,300 | 105,600 | 103,800 | 104,900 | 6,065 |
| 2014/02/12 | 104,800 | 106,500 | 104,100 | 104,700 | 6,376 |
| 2014/02/10 | 106,000 | 106,000 | 103,500 | 105,100 | 3,529 |
| 2014/02/07 | 103,300 | 105,700 | 102,200 | 104,600 | 6,469 |
| 2014/02/06 | 103,500 | 104,900 | 102,400 | 104,100 | 3,440 |
| 2014/02/05 | 102,600 | 103,400 | 101,600 | 102,200 | 4,275 |
| 2014/02/04 | 100,400 | 102,400 | 100,300 | 101,400 | 5,628 |
| 2014/02/03 | 103,900 | 105,900 | 102,100 | 102,300 | 9,255 |
| 2014/01/31 | 106,800 | 107,500 | 105,600 | 106,300 | 6,677 |
| 2014/01/30 | 106,800 | 106,900 | 104,100 | 104,900 | 7,153 |
| 2014/01/29 | 105,000 | 107,000 | 104,900 | 106,900 | 5,475 |
| 2014/01/28 | 104,700 | 104,900 | 102,600 | 104,900 | 3,559 |
| 2014/01/27 | 102,500 | 104,300 | 102,000 | 103,800 | 5,332 |
| 2014/01/24 | 103,500 | 104,200 | 102,600 | 104,000 | 2,919 |
| 2014/01/23 | 103,500 | 104,600 | 103,000 | 104,200 | 5,508 |
| 2014/01/22 | 102,900 | 103,800 | 102,000 | 103,000 | 5,017 |
| 2014/01/21 | 102,900 | 103,500 | 101,100 | 101,900 | 2,887 |
| 2014/01/20 | 103,600 | 103,700 | 102,000 | 102,900 | 3,315 |
| 2014/01/17 | 102,400 | 104,300 | 102,000 | 103,500 | 5,483 |
| 2014/01/16 | 101,400 | 101,900 | 100,700 | 101,800 | 3,187 |
| 2014/01/15 | 101,500 | 101,600 | 100,200 | 100,700 | 5,200 |
| 2014/01/14 | 99,900 | 100,700 | 99,100 | 100,600 | 4,301 |
| 2014/01/10 | 99,800 | 100,800 | 99,300 | 100,300 | 7,500 |
| 2014/01/09 | 100,800 | 102,000 | 99,300 | 100,500 | 7,062 |
| 2014/01/08 | 102,500 | 102,500 | 100,700 | 101,300 | 6,025 |
| 2014/01/07 | 102,600 | 103,100 | 101,000 | 101,400 | 5,499 |
| 2014/01/06 | 105,000 | 105,000 | 101,800 | 103,000 | 5,219 |