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 |
|---|---|---|---|---|---|
| 2015/12/30 | 117,800 | 117,800 | 116,400 | 116,800 | 3,462 |
| 2015/12/29 | 116,800 | 117,500 | 116,700 | 117,000 | 1,979 |
| 2015/12/28 | 117,300 | 117,400 | 115,800 | 116,800 | 2,685 |
| 2015/12/25 | 116,100 | 117,300 | 116,100 | 117,300 | 1,465 |
| 2015/12/24 | 117,400 | 118,400 | 116,300 | 117,000 | 3,644 |
| 2015/12/22 | 118,500 | 118,500 | 117,300 | 117,500 | 4,908 |
| 2015/12/21 | 118,400 | 119,000 | 116,800 | 117,600 | 9,456 |
| 2015/12/18 | 116,500 | 117,100 | 113,900 | 114,900 | 13,239 |
| 2015/12/17 | 116,000 | 117,100 | 115,800 | 115,800 | 9,160 |
| 2015/12/16 | 116,200 | 117,000 | 115,000 | 115,400 | 6,960 |
| 2015/12/15 | 117,600 | 117,900 | 115,800 | 115,800 | 4,134 |
| 2015/12/14 | 117,900 | 118,700 | 117,400 | 118,200 | 4,598 |
| 2015/12/11 | 119,500 | 120,500 | 118,900 | 118,900 | 4,868 |
| 2015/12/10 | 119,800 | 120,900 | 118,900 | 120,000 | 7,256 |
| 2015/12/09 | 121,100 | 121,500 | 119,500 | 120,700 | 4,530 |
| 2015/12/08 | 121,700 | 122,700 | 121,300 | 122,000 | 3,112 |
| 2015/12/07 | 122,500 | 123,600 | 122,200 | 122,800 | 7,688 |
| 2015/12/04 | 122,300 | 123,000 | 121,600 | 122,500 | 5,646 |
| 2015/12/03 | 121,400 | 123,400 | 121,400 | 123,000 | 6,245 |
| 2015/12/02 | 122,900 | 124,200 | 122,100 | 122,600 | 8,801 |
| 2015/12/01 | 120,900 | 122,300 | 120,600 | 122,200 | 5,385 |
| 2015/11/30 | 120,300 | 121,900 | 119,900 | 120,100 | 5,750 |
| 2015/11/27 | 120,400 | 120,900 | 119,300 | 120,700 | 7,487 |
| 2015/11/26 | 120,900 | 121,500 | 120,500 | 121,300 | 2,084 |
| 2015/11/25 | 121,500 | 122,900 | 120,400 | 120,400 | 7,648 |
| 2015/11/24 | 121,900 | 122,400 | 120,600 | 121,500 | 6,256 |
| 2015/11/20 | 121,000 | 121,800 | 120,400 | 121,800 | 4,852 |
| 2015/11/19 | 121,000 | 121,700 | 120,000 | 120,600 | 4,413 |
| 2015/11/18 | 121,800 | 121,900 | 120,200 | 121,000 | 2,938 |
| 2015/11/17 | 121,000 | 122,500 | 120,700 | 121,000 | 7,276 |
| 2015/11/16 | 120,100 | 121,100 | 119,900 | 120,700 | 5,021 |
| 2015/11/13 | 120,000 | 121,600 | 119,100 | 120,700 | 7,851 |
| 2015/11/12 | 120,100 | 122,100 | 120,000 | 120,600 | 7,968 |
| 2015/11/11 | 118,900 | 120,500 | 118,400 | 120,400 | 5,797 |
| 2015/11/10 | 118,200 | 119,000 | 117,300 | 118,700 | 6,279 |
| 2015/11/09 | 119,000 | 120,000 | 118,800 | 119,500 | 2,887 |
| 2015/11/06 | 119,300 | 120,100 | 118,000 | 120,000 | 3,447 |
| 2015/11/05 | 118,000 | 120,400 | 117,900 | 119,900 | 4,677 |
| 2015/11/04 | 118,700 | 119,600 | 117,500 | 118,800 | 5,207 |
| 2015/11/02 | 120,000 | 120,000 | 118,000 | 118,900 | 5,047 |
| 2015/10/30 | 121,200 | 121,800 | 119,800 | 120,400 | 10,543 |
| 2015/10/29 | 121,000 | 121,300 | 120,600 | 121,200 | 8,176 |
| 2015/10/28 | 119,700 | 121,500 | 119,400 | 120,700 | 6,575 |
| 2015/10/27 | 118,900 | 119,700 | 117,500 | 119,700 | 5,519 |
| 2015/10/26 | 121,500 | 121,500 | 117,700 | 118,400 | 6,186 |
| 2015/10/23 | 120,000 | 121,400 | 119,700 | 119,800 | 6,781 |
| 2015/10/22 | 118,700 | 119,800 | 117,900 | 118,400 | 2,581 |
| 2015/10/21 | 118,500 | 118,800 | 117,300 | 118,600 | 4,568 |
| 2015/10/20 | 119,500 | 119,800 | 116,900 | 118,200 | 5,564 |
| 2015/10/19 | 119,900 | 120,900 | 117,300 | 118,500 | 12,987 |
| 2015/10/16 | 116,000 | 119,600 | 115,100 | 118,700 | 13,671 |
| 2015/10/15 | 113,200 | 115,500 | 112,200 | 114,000 | 12,760 |
| 2015/10/14 | 116,600 | 116,800 | 113,100 | 113,100 | 13,033 |
| 2015/10/13 | 117,500 | 117,600 | 115,100 | 115,600 | 9,062 |
| 2015/10/09 | 115,200 | 117,200 | 114,300 | 117,100 | 7,135 |
| 2015/10/08 | 114,000 | 115,600 | 114,000 | 114,300 | 10,800 |
| 2015/10/07 | 118,400 | 119,100 | 115,500 | 116,800 | 9,921 |
| 2015/10/06 | 117,400 | 119,200 | 116,800 | 117,500 | 5,815 |
| 2015/10/05 | 115,500 | 118,300 | 115,300 | 117,400 | 8,656 |
| 2015/10/02 | 115,400 | 117,500 | 114,800 | 115,200 | 7,478 |
| 2015/10/01 | 112,000 | 118,300 | 112,000 | 116,400 | 12,026 |
| 2015/09/30 | 114,000 | 116,300 | 113,000 | 114,500 | 12,088 |
| 2015/09/29 | 116,900 | 117,100 | 110,400 | 112,200 | 15,084 |
| 2015/09/28 | 118,800 | 119,000 | 115,900 | 116,800 | 7,850 |
| 2015/09/25 | 113,600 | 117,200 | 113,500 | 116,300 | 15,712 |
| 2015/09/24 | 116,500 | 117,100 | 114,400 | 114,600 | 14,153 |
| 2015/09/18 | 115,900 | 117,400 | 114,800 | 116,700 | 13,142 |
| 2015/09/17 | 113,200 | 115,200 | 112,800 | 115,000 | 12,681 |
| 2015/09/16 | 111,200 | 114,300 | 111,100 | 113,600 | 14,209 |
| 2015/09/15 | 110,300 | 112,000 | 109,200 | 110,500 | 12,638 |
| 2015/09/14 | 112,500 | 114,100 | 111,600 | 112,600 | 18,942 |
| 2015/09/11 | 105,500 | 111,900 | 105,400 | 111,900 | 27,756 |
| 2015/09/10 | 104,400 | 105,800 | 103,300 | 105,500 | 12,983 |
| 2015/09/09 | 105,000 | 105,300 | 103,200 | 104,400 | 12,924 |
| 2015/09/08 | 106,000 | 106,500 | 98,000 | 103,300 | 12,924 |
| 2015/09/07 | 105,000 | 107,400 | 103,800 | 105,600 | 12,002 |
| 2015/09/04 | 111,000 | 111,000 | 107,000 | 107,700 | 15,503 |
| 2015/09/03 | 111,700 | 112,400 | 109,600 | 110,300 | 23,125 |
| 2015/09/02 | 114,000 | 114,800 | 109,500 | 111,300 | 45,995 |
| 2015/09/01 | 114,500 | 117,400 | 113,200 | 115,500 | 48,109 |
| 2015/08/31 | 114,400 | 116,300 | 113,200 | 113,600 | 9,702 |
| 2015/08/28 | 113,700 | 114,400 | 112,100 | 114,400 | 14,409 |
| 2015/08/27 | 113,800 | 113,800 | 111,700 | 112,800 | 9,369 |
| 2015/08/26 | 114,600 | 114,900 | 112,100 | 113,000 | 21,254 |
| 2015/08/25 | 119,200 | 120,600 | 114,100 | 114,600 | 28,522 |
| 2015/08/24 | 121,100 | 123,900 | 118,200 | 119,300 | 28,981 |
| 2015/08/21 | 122,200 | 123,400 | 120,700 | 122,600 | 21,651 |
| 2015/08/20 | 118,500 | 125,000 | 118,400 | 124,900 | 53,192 |
| 2015/08/19 | 118,200 | 119,500 | 118,200 | 118,700 | 9,159 |
| 2015/08/18 | 119,100 | 119,400 | 118,500 | 119,000 | 4,820 |
| 2015/08/17 | 118,200 | 119,300 | 118,100 | 119,000 | 3,862 |
| 2015/08/14 | 118,800 | 119,500 | 118,500 | 119,100 | 4,578 |
| 2015/08/13 | 116,400 | 118,800 | 116,200 | 118,800 | 7,902 |
| 2015/08/12 | 115,000 | 116,400 | 114,700 | 116,400 | 6,321 |
| 2015/08/11 | 114,000 | 116,300 | 114,000 | 116,100 | 14,020 |
| 2015/08/10 | 118,500 | 118,900 | 118,100 | 118,400 | 1,604 |
| 2015/08/07 | 119,800 | 119,800 | 118,500 | 118,500 | 2,287 |
| 2015/08/06 | 119,100 | 119,100 | 118,000 | 119,100 | 4,636 |
| 2015/08/05 | 119,600 | 120,400 | 119,300 | 120,400 | 3,396 |
| 2015/08/04 | 120,200 | 120,500 | 119,400 | 119,900 | 3,002 |
| 2015/08/03 | 121,000 | 121,100 | 119,900 | 120,700 | 3,994 |
| 2015/07/31 | 120,300 | 120,900 | 118,600 | 119,300 | 3,947 |
| 2015/07/30 | 118,500 | 120,200 | 117,800 | 119,900 | 2,589 |
| 2015/07/29 | 119,000 | 119,500 | 116,600 | 119,100 | 5,331 |
| 2015/07/28 | 117,800 | 119,800 | 116,600 | 119,800 | 6,073 |
| 2015/07/27 | 118,800 | 120,100 | 118,600 | 119,000 | 3,499 |
| 2015/07/24 | 118,800 | 121,500 | 118,400 | 118,800 | 7,382 |
| 2015/07/23 | 118,200 | 119,000 | 117,800 | 117,800 | 2,621 |
| 2015/07/22 | 118,300 | 119,000 | 116,600 | 119,000 | 4,569 |
| 2015/07/21 | 118,400 | 118,900 | 117,100 | 118,500 | 3,692 |
| 2015/07/17 | 118,900 | 119,000 | 116,800 | 117,800 | 4,406 |
| 2015/07/16 | 118,200 | 119,200 | 117,100 | 119,200 | 7,208 |
| 2015/07/15 | 117,900 | 118,500 | 116,900 | 118,200 | 5,755 |
| 2015/07/14 | 119,600 | 119,600 | 116,200 | 117,400 | 6,368 |
| 2015/07/13 | 113,500 | 116,800 | 112,600 | 116,600 | 5,931 |
| 2015/07/10 | 112,100 | 113,400 | 111,200 | 111,500 | 3,645 |
| 2015/07/09 | 111,800 | 112,900 | 107,900 | 112,600 | 9,894 |
| 2015/07/08 | 113,200 | 114,000 | 112,100 | 112,900 | 6,203 |
| 2015/07/07 | 115,400 | 115,700 | 112,000 | 113,200 | 8,722 |
| 2015/07/06 | 114,100 | 115,400 | 113,400 | 115,400 | 5,583 |
| 2015/07/03 | 117,100 | 118,200 | 114,600 | 115,100 | 7,642 |
| 2015/07/02 | 119,200 | 120,200 | 115,500 | 117,300 | 6,673 |
| 2015/07/01 | 117,900 | 119,300 | 117,200 | 119,300 | 6,052 |
| 2015/06/30 | 118,300 | 119,200 | 116,700 | 116,900 | 4,549 |
| 2015/06/29 | 118,000 | 119,400 | 117,100 | 119,300 | 5,659 |
| 2015/06/26 | 119,300 | 119,400 | 118,300 | 118,300 | 4,130 |
| 2015/06/25 | 118,800 | 119,400 | 118,100 | 118,700 | 4,409 |
| 2015/06/24 | 117,900 | 119,100 | 117,900 | 118,700 | 3,712 |
| 2015/06/23 | 118,200 | 118,900 | 117,300 | 118,000 | 4,403 |
| 2015/06/22 | 118,200 | 119,500 | 118,000 | 118,100 | 5,169 |
| 2015/06/19 | 116,800 | 118,700 | 116,600 | 117,900 | 7,064 |
| 2015/06/18 | 117,300 | 118,000 | 116,200 | 116,800 | 7,475 |
| 2015/06/17 | 119,700 | 119,800 | 118,100 | 118,600 | 6,875 |
| 2015/06/16 | 120,800 | 121,200 | 119,600 | 120,000 | 4,333 |
| 2015/06/15 | 120,900 | 121,800 | 120,400 | 121,600 | 3,347 |
| 2015/06/12 | 120,700 | 121,900 | 120,300 | 121,200 | 5,818 |
| 2015/06/11 | 121,200 | 121,400 | 120,400 | 120,700 | 5,294 |
| 2015/06/10 | 121,200 | 121,800 | 120,400 | 121,000 | 5,964 |
| 2015/06/09 | 120,100 | 121,100 | 119,800 | 120,600 | 5,712 |
| 2015/06/08 | 120,500 | 121,000 | 119,700 | 120,000 | 4,138 |
| 2015/06/05 | 121,000 | 121,500 | 120,200 | 120,600 | 4,994 |
| 2015/06/04 | 121,500 | 122,300 | 121,300 | 121,400 | 5,504 |
| 2015/06/03 | 120,900 | 121,900 | 120,200 | 121,900 | 4,781 |
| 2015/06/02 | 122,100 | 122,400 | 121,000 | 121,000 | 5,427 |
| 2015/06/01 | 122,700 | 122,700 | 120,700 | 122,100 | 5,618 |
| 2015/05/29 | 121,400 | 122,500 | 121,000 | 121,900 | 6,907 |
| 2015/05/28 | 122,600 | 122,600 | 120,200 | 120,900 | 9,879 |
| 2015/05/27 | 122,500 | 123,300 | 121,700 | 122,500 | 7,572 |
| 2015/05/26 | 122,500 | 123,300 | 122,300 | 123,200 | 5,121 |
| 2015/05/25 | 122,900 | 123,500 | 122,400 | 122,800 | 4,511 |
| 2015/05/22 | 121,300 | 122,300 | 120,600 | 121,400 | 4,174 |
| 2015/05/21 | 121,200 | 121,800 | 120,700 | 121,700 | 3,513 |
| 2015/05/20 | 121,600 | 121,600 | 119,500 | 121,100 | 5,065 |
| 2015/05/19 | 121,700 | 122,300 | 120,100 | 120,200 | 7,749 |
| 2015/05/18 | 121,100 | 121,300 | 120,400 | 120,800 | 5,286 |
| 2015/05/15 | 121,800 | 122,400 | 119,500 | 120,400 | 11,339 |
| 2015/05/14 | 121,800 | 121,900 | 119,600 | 119,900 | 5,907 |
| 2015/05/13 | 122,000 | 123,000 | 120,800 | 121,400 | 5,732 |
| 2015/05/12 | 122,600 | 122,700 | 121,300 | 122,000 | 5,684 |
| 2015/05/11 | 122,900 | 123,400 | 121,600 | 122,900 | 4,709 |
| 2015/05/08 | 121,000 | 121,800 | 120,800 | 120,900 | 7,271 |
| 2015/05/07 | 120,800 | 121,600 | 119,900 | 120,700 | 9,300 |
| 2015/05/01 | 122,600 | 123,800 | 120,900 | 121,000 | 9,282 |
| 2015/04/30 | 124,400 | 124,400 | 121,800 | 122,800 | 9,060 |
| 2015/04/28 | 125,900 | 125,900 | 123,300 | 123,500 | 5,523 |
| 2015/04/27 | 126,500 | 126,600 | 124,700 | 124,700 | 6,662 |
| 2015/04/24 | 125,500 | 127,000 | 124,600 | 125,100 | 7,237 |
| 2015/04/23 | 125,800 | 127,000 | 124,700 | 125,500 | 11,676 |
| 2015/04/22 | 124,200 | 124,600 | 122,200 | 123,600 | 13,021 |
| 2015/04/21 | 125,800 | 126,200 | 124,100 | 124,200 | 5,090 |
| 2015/04/20 | 126,000 | 126,000 | 124,300 | 124,900 | 6,610 |
| 2015/04/17 | 126,500 | 127,500 | 125,800 | 126,500 | 6,648 |
| 2015/04/16 | 127,000 | 127,400 | 126,000 | 126,900 | 9,496 |
| 2015/04/15 | 127,200 | 128,400 | 126,100 | 127,700 | 6,733 |
| 2015/04/14 | 128,200 | 129,100 | 127,400 | 128,400 | 4,897 |
| 2015/04/13 | 129,100 | 131,000 | 127,800 | 128,700 | 7,020 |
| 2015/04/10 | 128,800 | 131,000 | 127,600 | 131,000 | 9,479 |
| 2015/04/09 | 125,900 | 128,800 | 125,400 | 128,800 | 5,835 |
| 2015/04/08 | 125,800 | 126,200 | 124,700 | 125,500 | 4,695 |
| 2015/04/07 | 124,300 | 125,400 | 123,500 | 125,300 | 6,015 |
| 2015/04/06 | 123,600 | 125,200 | 123,000 | 124,800 | 4,368 |
| 2015/04/03 | 123,100 | 124,800 | 122,800 | 124,300 | 2,947 |
| 2015/04/02 | 123,100 | 125,200 | 122,500 | 123,100 | 6,322 |
| 2015/04/01 | 122,800 | 125,200 | 122,300 | 123,100 | 6,263 |
| 2015/03/31 | 125,200 | 126,700 | 124,100 | 124,300 | 7,557 |
| 2015/03/30 | 127,600 | 128,500 | 125,000 | 125,000 | 5,979 |
| 2015/03/27 | 127,700 | 128,800 | 125,400 | 128,800 | 9,087 |
| 2015/03/26 | 126,000 | 127,300 | 125,800 | 127,000 | 10,099 |
| 2015/03/25 | 122,000 | 126,900 | 121,900 | 126,800 | 13,336 |
| 2015/03/24 | 121,800 | 121,900 | 120,300 | 121,500 | 12,687 |
| 2015/03/23 | 122,900 | 123,500 | 121,700 | 122,000 | 5,886 |
| 2015/03/20 | 121,600 | 123,500 | 120,500 | 122,900 | 11,309 |
| 2015/03/19 | 121,600 | 122,300 | 120,600 | 121,600 | 7,447 |
| 2015/03/18 | 119,700 | 121,900 | 119,300 | 120,800 | 10,230 |
| 2015/03/17 | 120,200 | 121,300 | 119,600 | 120,700 | 10,863 |
| 2015/03/16 | 120,300 | 121,300 | 119,800 | 120,800 | 9,235 |
| 2015/03/13 | 120,200 | 121,400 | 120,200 | 121,300 | 15,822 |
| 2015/03/12 | 120,800 | 121,400 | 119,700 | 120,000 | 9,047 |
| 2015/03/11 | 121,400 | 121,900 | 120,300 | 120,700 | 14,928 |
| 2015/03/10 | 124,600 | 125,000 | 121,400 | 123,400 | 11,244 |
| 2015/03/09 | 123,900 | 125,200 | 123,200 | 124,300 | 3,676 |
| 2015/03/06 | 124,900 | 125,300 | 123,800 | 124,300 | 3,796 |
| 2015/03/05 | 124,800 | 125,100 | 123,500 | 124,500 | 9,635 |
| 2015/03/04 | 125,500 | 126,400 | 124,400 | 125,600 | 8,052 |
| 2015/03/03 | 129,400 | 129,400 | 126,400 | 127,400 | 9,117 |
| 2015/03/02 | 131,000 | 131,600 | 129,200 | 129,400 | 6,018 |
| 2015/02/27 | 130,000 | 132,500 | 129,200 | 131,000 | 13,265 |
| 2015/02/26 | 128,900 | 130,400 | 127,600 | 129,500 | 12,182 |
| 2015/02/25 | 126,700 | 129,000 | 126,500 | 128,100 | 7,616 |
| 2015/02/24 | 128,600 | 129,400 | 128,000 | 129,200 | 9,399 |
| 2015/02/23 | 127,100 | 129,500 | 126,900 | 128,900 | 5,215 |
| 2015/02/20 | 128,100 | 128,300 | 125,700 | 126,900 | 13,097 |
| 2015/02/19 | 128,700 | 129,500 | 128,000 | 128,300 | 7,905 |
| 2015/02/18 | 128,800 | 129,400 | 128,000 | 128,600 | 9,365 |
| 2015/02/17 | 128,400 | 129,600 | 128,200 | 129,000 | 8,202 |
| 2015/02/16 | 128,400 | 129,500 | 126,700 | 128,400 | 6,400 |
| 2015/02/13 | 128,000 | 129,100 | 126,200 | 128,500 | 12,962 |
| 2015/02/12 | 126,800 | 128,500 | 125,300 | 128,500 | 15,809 |
| 2015/02/10 | 125,500 | 126,600 | 124,100 | 125,300 | 8,423 |
| 2015/02/09 | 128,500 | 129,300 | 125,200 | 126,600 | 12,967 |
| 2015/02/06 | 127,600 | 130,500 | 127,100 | 129,500 | 9,649 |
| 2015/02/05 | 125,900 | 128,900 | 124,600 | 127,100 | 10,556 |
| 2015/02/04 | 126,300 | 126,800 | 124,300 | 125,700 | 19,077 |
| 2015/02/03 | 130,000 | 130,700 | 126,500 | 127,500 | 18,102 |
| 2015/02/02 | 133,000 | 133,800 | 130,200 | 133,800 | 9,478 |
| 2015/01/30 | 134,300 | 136,000 | 133,800 | 133,800 | 8,735 |
| 2015/01/29 | 135,600 | 136,300 | 134,000 | 134,600 | 10,994 |
| 2015/01/28 | 135,700 | 137,000 | 135,600 | 136,200 | 5,615 |
| 2015/01/27 | 136,700 | 138,200 | 136,200 | 136,400 | 6,136 |
| 2015/01/26 | 137,200 | 138,400 | 136,500 | 137,100 | 6,585 |
| 2015/01/23 | 136,400 | 139,600 | 136,200 | 138,800 | 6,434 |
| 2015/01/22 | 138,400 | 138,400 | 135,300 | 136,200 | 9,766 |
| 2015/01/21 | 139,000 | 140,400 | 138,300 | 138,600 | 8,860 |
| 2015/01/20 | 138,300 | 139,400 | 137,400 | 138,100 | 7,339 |
| 2015/01/19 | 138,700 | 139,400 | 136,800 | 138,200 | 7,237 |
| 2015/01/16 | 138,600 | 139,000 | 136,500 | 137,500 | 8,199 |
| 2015/01/15 | 137,500 | 139,400 | 137,100 | 139,000 | 7,556 |
| 2015/01/14 | 137,400 | 138,100 | 137,000 | 137,500 | 7,065 |
| 2015/01/13 | 137,000 | 137,800 | 135,300 | 137,200 | 6,524 |
| 2015/01/09 | 136,400 | 137,300 | 135,600 | 137,000 | 8,090 |
| 2015/01/08 | 134,500 | 136,500 | 134,500 | 135,300 | 5,839 |
| 2015/01/07 | 134,900 | 136,500 | 133,700 | 133,900 | 6,678 |
| 2015/01/06 | 132,800 | 135,100 | 132,600 | 134,600 | 7,652 |
| 2015/01/05 | 133,500 | 134,300 | 132,400 | 133,300 | 8,731 |