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 |
|---|---|---|---|---|---|
| 2016/12/30 | 132,600 | 135,800 | 131,900 | 134,600 | 9,590 |
| 2016/12/29 | 132,300 | 132,800 | 131,200 | 132,600 | 9,742 |
| 2016/12/28 | 131,500 | 133,300 | 130,600 | 132,500 | 6,519 |
| 2016/12/27 | 130,900 | 131,700 | 129,800 | 131,600 | 5,841 |
| 2016/12/26 | 127,200 | 131,800 | 127,200 | 130,900 | 5,610 |
| 2016/12/22 | 128,200 | 128,600 | 127,100 | 128,000 | 7,542 |
| 2016/12/21 | 129,000 | 129,400 | 127,800 | 128,700 | 7,985 |
| 2016/12/20 | 127,900 | 129,800 | 127,200 | 129,100 | 10,705 |
| 2016/12/19 | 127,800 | 128,500 | 127,500 | 127,500 | 7,301 |
| 2016/12/16 | 128,400 | 128,400 | 126,900 | 127,800 | 6,147 |
| 2016/12/15 | 127,900 | 128,400 | 127,500 | 128,100 | 4,169 |
| 2016/12/14 | 127,800 | 128,800 | 127,000 | 128,000 | 6,100 |
| 2016/12/13 | 128,000 | 128,100 | 126,700 | 126,900 | 6,114 |
| 2016/12/12 | 127,900 | 128,900 | 127,200 | 127,500 | 7,429 |
| 2016/12/09 | 125,800 | 128,400 | 125,300 | 127,800 | 13,359 |
| 2016/12/08 | 126,300 | 128,000 | 125,800 | 127,400 | 8,269 |
| 2016/12/07 | 127,700 | 127,700 | 125,800 | 126,300 | 5,973 |
| 2016/12/06 | 124,400 | 126,500 | 124,300 | 126,500 | 7,701 |
| 2016/12/05 | 127,500 | 128,300 | 126,300 | 126,900 | 7,859 |
| 2016/12/02 | 128,000 | 128,400 | 125,800 | 126,400 | 6,542 |
| 2016/12/01 | 127,100 | 128,100 | 126,500 | 126,800 | 6,625 |
| 2016/11/30 | 125,400 | 128,700 | 125,400 | 128,300 | 9,391 |
| 2016/11/29 | 124,600 | 126,400 | 124,600 | 125,600 | 5,263 |
| 2016/11/28 | 123,800 | 125,400 | 123,700 | 124,800 | 7,479 |
| 2016/11/25 | 124,800 | 125,000 | 123,400 | 123,800 | 6,740 |
| 2016/11/24 | 122,000 | 124,700 | 121,900 | 124,600 | 7,344 |
| 2016/11/22 | 121,500 | 124,000 | 121,300 | 123,500 | 9,316 |
| 2016/11/21 | 122,900 | 124,100 | 121,700 | 122,500 | 13,114 |
| 2016/11/18 | 125,100 | 127,200 | 122,900 | 123,300 | 13,591 |
| 2016/11/17 | 123,000 | 126,200 | 123,000 | 125,600 | 7,193 |
| 2016/11/16 | 124,500 | 124,700 | 122,300 | 122,800 | 16,916 |
| 2016/11/15 | 124,700 | 125,300 | 123,200 | 124,500 | 10,474 |
| 2016/11/14 | 127,800 | 128,400 | 124,500 | 125,300 | 13,120 |
| 2016/11/11 | 129,400 | 129,700 | 127,500 | 128,600 | 7,359 |
| 2016/11/10 | 130,000 | 131,100 | 128,400 | 129,600 | 9,069 |
| 2016/11/09 | 130,000 | 131,100 | 126,500 | 129,000 | 9,275 |
| 2016/11/08 | 130,600 | 131,400 | 129,800 | 129,800 | 5,578 |
| 2016/11/07 | 131,800 | 131,800 | 130,500 | 130,500 | 5,753 |
| 2016/11/04 | 129,000 | 131,600 | 129,000 | 131,300 | 7,658 |
| 2016/11/02 | 130,600 | 131,600 | 130,500 | 131,400 | 5,442 |
| 2016/11/01 | 131,500 | 131,900 | 130,200 | 131,400 | 5,923 |
| 2016/10/31 | 129,900 | 131,600 | 128,500 | 131,500 | 7,443 |
| 2016/10/28 | 130,100 | 131,100 | 128,300 | 129,400 | 8,140 |
| 2016/10/27 | 130,100 | 131,100 | 129,100 | 131,000 | 6,072 |
| 2016/10/26 | 131,500 | 131,700 | 130,300 | 131,100 | 5,159 |
| 2016/10/25 | 130,000 | 130,900 | 128,700 | 130,500 | 5,957 |
| 2016/10/24 | 128,300 | 129,600 | 127,700 | 128,900 | 7,793 |
| 2016/10/21 | 129,600 | 131,300 | 128,600 | 129,000 | 9,976 |
| 2016/10/20 | 129,600 | 130,200 | 128,500 | 129,100 | 11,635 |
| 2016/10/19 | 131,300 | 131,900 | 130,400 | 131,300 | 6,719 |
| 2016/10/18 | 130,300 | 131,500 | 130,200 | 130,600 | 7,279 |
| 2016/10/17 | 130,600 | 131,500 | 130,000 | 131,000 | 6,441 |
| 2016/10/14 | 131,400 | 131,900 | 130,200 | 131,100 | 9,822 |
| 2016/10/13 | 130,500 | 131,500 | 130,000 | 131,400 | 7,065 |
| 2016/10/12 | 129,700 | 131,200 | 128,200 | 130,500 | 6,359 |
| 2016/10/11 | 132,100 | 132,600 | 130,600 | 131,900 | 7,197 |
| 2016/10/07 | 131,500 | 132,500 | 130,800 | 131,200 | 7,330 |
| 2016/10/06 | 130,100 | 131,900 | 129,600 | 131,500 | 11,217 |
| 2016/10/05 | 132,200 | 132,500 | 130,200 | 132,000 | 17,018 |
| 2016/10/04 | 133,600 | 134,100 | 132,700 | 133,600 | 6,090 |
| 2016/10/03 | 134,600 | 135,500 | 134,200 | 135,500 | 6,783 |
| 2016/09/30 | 132,700 | 134,600 | 132,700 | 134,600 | 7,604 |
| 2016/09/29 | 134,400 | 134,700 | 132,600 | 134,000 | 4,928 |
| 2016/09/28 | 132,800 | 134,900 | 132,800 | 134,900 | 9,194 |
| 2016/09/27 | 130,200 | 132,700 | 130,200 | 132,300 | 9,472 |
| 2016/09/26 | 131,400 | 132,800 | 130,900 | 132,200 | 7,237 |
| 2016/09/23 | 131,400 | 133,000 | 130,600 | 131,800 | 6,573 |
| 2016/09/21 | 130,800 | 133,000 | 130,300 | 131,700 | 7,942 |
| 2016/09/20 | 131,300 | 132,000 | 129,800 | 130,200 | 9,440 |
| 2016/09/16 | 131,300 | 133,000 | 131,200 | 132,500 | 15,727 |
| 2016/09/15 | 129,000 | 130,800 | 128,200 | 130,600 | 11,168 |
| 2016/09/14 | 129,900 | 130,500 | 128,800 | 129,000 | 7,676 |
| 2016/09/13 | 128,200 | 129,600 | 127,100 | 129,500 | 9,690 |
| 2016/09/12 | 125,700 | 127,900 | 125,700 | 127,600 | 5,454 |
| 2016/09/09 | 129,000 | 129,300 | 127,400 | 127,800 | 6,965 |
| 2016/09/08 | 128,900 | 129,000 | 127,300 | 128,900 | 6,587 |
| 2016/09/07 | 127,800 | 129,600 | 127,800 | 129,000 | 10,024 |
| 2016/09/06 | 126,700 | 129,100 | 126,400 | 128,400 | 13,427 |
| 2016/09/05 | 123,400 | 126,900 | 123,400 | 126,700 | 15,831 |
| 2016/09/02 | 128,000 | 128,200 | 126,000 | 126,200 | 66,304 |
| 2016/09/01 | 128,800 | 130,500 | 127,200 | 128,500 | 33,993 |
| 2016/08/31 | 128,800 | 129,500 | 128,100 | 128,400 | 14,288 |
| 2016/08/30 | 128,500 | 129,500 | 127,600 | 128,500 | 14,661 |
| 2016/08/29 | 127,800 | 130,400 | 127,200 | 129,900 | 20,563 |
| 2016/08/26 | 128,400 | 130,100 | 127,800 | 130,100 | 19,503 |
| 2016/08/25 | 125,000 | 130,100 | 125,000 | 128,100 | 43,296 |
| 2016/08/24 | 123,900 | 124,600 | 123,400 | 124,100 | 15,522 |
| 2016/08/23 | 122,700 | 124,400 | 122,200 | 123,900 | 7,710 |
| 2016/08/22 | 121,800 | 123,200 | 121,700 | 122,300 | 6,900 |
| 2016/08/19 | 123,500 | 123,800 | 122,400 | 122,400 | 8,215 |
| 2016/08/18 | 122,100 | 123,500 | 121,500 | 123,300 | 11,247 |
| 2016/08/17 | 122,000 | 123,100 | 121,900 | 122,700 | 12,507 |
| 2016/08/16 | 123,500 | 123,900 | 121,200 | 121,600 | 7,437 |
| 2016/08/15 | 123,800 | 124,000 | 122,200 | 123,700 | 5,443 |
| 2016/08/12 | 123,000 | 124,700 | 122,500 | 123,000 | 7,258 |
| 2016/08/10 | 122,800 | 123,400 | 121,600 | 122,800 | 6,053 |
| 2016/08/09 | 122,400 | 123,700 | 121,700 | 123,400 | 3,406 |
| 2016/08/08 | 122,500 | 123,000 | 121,000 | 122,000 | 5,993 |
| 2016/08/05 | 122,700 | 123,400 | 122,100 | 122,700 | 9,854 |
| 2016/08/04 | 123,200 | 123,600 | 122,500 | 123,200 | 8,731 |
| 2016/08/03 | 121,100 | 124,100 | 120,200 | 122,900 | 20,946 |
| 2016/08/02 | 126,500 | 126,900 | 124,800 | 125,000 | 14,521 |
| 2016/08/01 | 130,000 | 131,500 | 126,000 | 126,900 | 19,592 |
| 2016/07/29 | 128,600 | 130,200 | 126,600 | 130,200 | 12,091 |
| 2016/07/28 | 127,600 | 129,900 | 127,300 | 129,600 | 5,963 |
| 2016/07/27 | 128,300 | 129,400 | 127,000 | 127,300 | 8,482 |
| 2016/07/26 | 130,400 | 130,400 | 127,700 | 129,200 | 8,271 |
| 2016/07/25 | 129,000 | 129,500 | 127,200 | 129,200 | 8,212 |
| 2016/07/22 | 130,000 | 130,400 | 128,300 | 129,500 | 15,451 |
| 2016/07/21 | 131,300 | 131,600 | 129,100 | 131,200 | 10,156 |
| 2016/07/20 | 131,500 | 132,900 | 129,900 | 131,600 | 18,182 |
| 2016/07/19 | 132,400 | 132,400 | 130,200 | 131,800 | 9,074 |
| 2016/07/15 | 131,600 | 132,500 | 130,600 | 132,400 | 7,475 |
| 2016/07/14 | 131,000 | 133,000 | 130,000 | 133,000 | 8,255 |
| 2016/07/13 | 132,500 | 132,500 | 129,000 | 131,300 | 8,288 |
| 2016/07/12 | 131,800 | 133,100 | 130,700 | 131,400 | 9,010 |
| 2016/07/11 | 132,700 | 133,800 | 131,500 | 132,300 | 8,903 |
| 2016/07/08 | 131,400 | 132,900 | 131,200 | 131,500 | 11,911 |
| 2016/07/07 | 130,000 | 131,400 | 128,900 | 130,300 | 6,879 |
| 2016/07/06 | 130,800 | 132,800 | 129,300 | 130,500 | 11,588 |
| 2016/07/05 | 130,700 | 131,200 | 129,300 | 129,800 | 3,405 |
| 2016/07/04 | 127,200 | 131,800 | 126,800 | 131,300 | 9,935 |
| 2016/07/01 | 128,500 | 130,100 | 127,200 | 128,100 | 8,883 |
| 2016/06/30 | 128,800 | 131,900 | 128,800 | 129,800 | 8,369 |
| 2016/06/29 | 122,500 | 129,800 | 122,500 | 128,800 | 14,106 |
| 2016/06/28 | 121,100 | 126,100 | 120,900 | 125,500 | 6,980 |
| 2016/06/27 | 123,400 | 124,800 | 120,000 | 120,500 | 14,096 |
| 2016/06/24 | 125,100 | 127,200 | 119,300 | 120,600 | 9,864 |
| 2016/06/23 | 127,500 | 128,300 | 124,200 | 125,900 | 7,137 |
| 2016/06/22 | 126,100 | 127,000 | 125,000 | 125,000 | 5,046 |
| 2016/06/21 | 123,300 | 126,500 | 122,700 | 125,400 | 4,822 |
| 2016/06/20 | 122,300 | 124,900 | 122,000 | 123,100 | 6,090 |
| 2016/06/17 | 122,000 | 125,500 | 122,000 | 122,300 | 7,330 |
| 2016/06/16 | 126,000 | 126,300 | 123,600 | 124,300 | 7,288 |
| 2016/06/15 | 122,500 | 124,800 | 121,500 | 124,200 | 3,765 |
| 2016/06/14 | 125,400 | 126,400 | 123,900 | 124,000 | 4,142 |
| 2016/06/13 | 126,500 | 127,400 | 125,500 | 125,800 | 2,315 |
| 2016/06/10 | 127,600 | 127,600 | 126,100 | 127,600 | 4,330 |
| 2016/06/09 | 126,800 | 128,500 | 126,100 | 127,800 | 3,778 |
| 2016/06/08 | 127,000 | 127,300 | 125,000 | 126,800 | 3,362 |
| 2016/06/07 | 126,500 | 127,400 | 125,900 | 127,100 | 6,867 |
| 2016/06/06 | 127,500 | 127,500 | 125,300 | 125,800 | 4,610 |
| 2016/06/03 | 126,300 | 127,900 | 125,200 | 127,400 | 5,348 |
| 2016/06/02 | 126,400 | 127,500 | 125,200 | 125,200 | 4,300 |
| 2016/06/01 | 127,800 | 128,900 | 126,200 | 127,200 | 5,217 |
| 2016/05/31 | 126,100 | 127,500 | 126,100 | 127,400 | 5,474 |
| 2016/05/30 | 126,000 | 127,100 | 125,800 | 126,800 | 3,912 |
| 2016/05/27 | 128,300 | 128,300 | 126,000 | 126,400 | 3,808 |
| 2016/05/26 | 127,000 | 128,100 | 124,100 | 127,600 | 9,974 |
| 2016/05/25 | 127,300 | 127,300 | 125,700 | 127,200 | 4,612 |
| 2016/05/24 | 125,300 | 127,000 | 125,300 | 126,900 | 3,879 |
| 2016/05/23 | 126,000 | 126,000 | 123,600 | 125,800 | 6,530 |
| 2016/05/20 | 126,600 | 128,000 | 125,800 | 127,000 | 8,194 |
| 2016/05/19 | 128,500 | 129,200 | 126,800 | 127,500 | 5,440 |
| 2016/05/18 | 128,000 | 129,200 | 127,100 | 129,200 | 4,278 |
| 2016/05/17 | 127,900 | 129,400 | 126,700 | 128,900 | 4,332 |
| 2016/05/16 | 127,500 | 128,600 | 125,600 | 126,700 | 7,595 |
| 2016/05/13 | 127,700 | 128,600 | 126,900 | 126,900 | 5,695 |
| 2016/05/12 | 129,000 | 129,800 | 127,500 | 128,200 | 6,406 |
| 2016/05/11 | 131,000 | 131,100 | 129,100 | 130,500 | 7,224 |
| 2016/05/10 | 129,300 | 131,900 | 128,000 | 131,900 | 9,978 |
| 2016/05/09 | 127,700 | 130,200 | 127,300 | 129,800 | 4,675 |
| 2016/05/06 | 128,000 | 130,000 | 126,600 | 128,300 | 7,645 |
| 2016/05/02 | 130,000 | 131,100 | 128,200 | 129,200 | 5,475 |
| 2016/04/28 | 132,000 | 132,400 | 128,100 | 131,400 | 8,288 |
| 2016/04/27 | 129,800 | 132,000 | 128,600 | 131,600 | 6,577 |
| 2016/04/26 | 132,600 | 133,200 | 130,700 | 131,600 | 7,699 |
| 2016/04/25 | 129,800 | 132,700 | 129,700 | 131,900 | 6,267 |
| 2016/04/22 | 128,200 | 132,300 | 128,200 | 130,600 | 6,099 |
| 2016/04/21 | 128,100 | 130,700 | 127,500 | 130,100 | 5,727 |
| 2016/04/20 | 129,000 | 130,600 | 128,400 | 128,500 | 5,822 |
| 2016/04/19 | 131,100 | 131,400 | 129,300 | 129,600 | 4,685 |
| 2016/04/18 | 130,000 | 131,600 | 129,100 | 130,100 | 5,988 |
| 2016/04/15 | 132,400 | 132,800 | 130,600 | 131,500 | 6,836 |
| 2016/04/14 | 130,800 | 133,500 | 129,500 | 132,700 | 9,816 |
| 2016/04/13 | 129,300 | 130,200 | 127,700 | 129,900 | 5,929 |
| 2016/04/12 | 129,100 | 130,200 | 128,000 | 128,900 | 6,593 |
| 2016/04/11 | 130,100 | 130,500 | 128,500 | 130,400 | 9,640 |
| 2016/04/08 | 126,300 | 130,200 | 126,300 | 130,200 | 8,042 |
| 2016/04/07 | 127,200 | 129,700 | 127,200 | 128,200 | 5,754 |
| 2016/04/06 | 129,300 | 129,900 | 127,600 | 128,300 | 7,060 |
| 2016/04/05 | 129,500 | 130,500 | 128,200 | 130,500 | 6,627 |
| 2016/04/04 | 125,100 | 128,700 | 122,800 | 128,200 | 11,832 |
| 2016/04/01 | 128,300 | 128,700 | 125,400 | 126,400 | 10,951 |
| 2016/03/31 | 129,800 | 130,300 | 127,500 | 128,300 | 10,970 |
| 2016/03/30 | 130,900 | 130,900 | 128,900 | 130,000 | 7,675 |
| 2016/03/29 | 129,600 | 131,000 | 128,500 | 130,700 | 4,387 |
| 2016/03/28 | 128,700 | 130,100 | 128,100 | 129,600 | 4,198 |
| 2016/03/25 | 129,900 | 130,000 | 128,400 | 128,600 | 4,591 |
| 2016/03/24 | 131,900 | 131,900 | 129,300 | 131,000 | 13,094 |
| 2016/03/23 | 130,000 | 132,400 | 129,900 | 131,000 | 12,108 |
| 2016/03/22 | 129,000 | 131,300 | 128,400 | 131,300 | 9,726 |
| 2016/03/18 | 129,000 | 129,300 | 127,500 | 129,000 | 8,781 |
| 2016/03/17 | 128,500 | 129,600 | 127,100 | 127,500 | 9,216 |
| 2016/03/16 | 126,200 | 128,500 | 125,600 | 128,000 | 5,563 |
| 2016/03/15 | 126,100 | 127,300 | 124,800 | 126,200 | 17,523 |
| 2016/03/14 | 129,300 | 129,900 | 125,600 | 126,200 | 10,319 |
| 2016/03/11 | 127,000 | 130,200 | 125,900 | 130,200 | 17,663 |
| 2016/03/10 | 126,900 | 128,200 | 126,200 | 127,400 | 10,909 |
| 2016/03/09 | 127,800 | 128,100 | 126,100 | 127,700 | 10,486 |
| 2016/03/08 | 126,500 | 129,000 | 126,500 | 128,000 | 16,529 |
| 2016/03/07 | 124,200 | 126,500 | 123,800 | 126,500 | 17,616 |
| 2016/03/04 | 123,500 | 124,900 | 122,600 | 124,600 | 11,826 |
| 2016/03/03 | 123,500 | 124,700 | 122,300 | 123,800 | 12,237 |
| 2016/03/02 | 122,700 | 123,200 | 120,900 | 123,000 | 12,261 |
| 2016/03/01 | 119,400 | 121,700 | 118,700 | 121,300 | 8,131 |
| 2016/02/29 | 121,800 | 122,400 | 119,400 | 120,200 | 10,125 |
| 2016/02/26 | 122,100 | 124,100 | 120,400 | 122,000 | 11,811 |
| 2016/02/25 | 119,700 | 124,000 | 118,500 | 122,900 | 20,187 |
| 2016/02/24 | 120,000 | 121,200 | 118,600 | 120,400 | 20,188 |
| 2016/02/23 | 120,800 | 121,200 | 119,400 | 119,600 | 8,932 |
| 2016/02/22 | 121,300 | 123,300 | 119,000 | 120,000 | 16,912 |
| 2016/02/19 | 119,200 | 123,200 | 118,800 | 121,300 | 12,830 |
| 2016/02/18 | 121,300 | 122,100 | 118,500 | 119,200 | 14,935 |
| 2016/02/17 | 124,000 | 124,700 | 120,700 | 121,100 | 24,122 |
| 2016/02/16 | 121,600 | 126,500 | 121,100 | 124,800 | 21,535 |
| 2016/02/15 | 118,900 | 125,300 | 118,300 | 122,200 | 13,562 |
| 2016/02/12 | 114,700 | 118,800 | 114,000 | 115,900 | 17,038 |
| 2016/02/10 | 119,900 | 121,100 | 114,500 | 116,600 | 11,250 |
| 2016/02/09 | 120,500 | 122,400 | 118,900 | 119,500 | 11,956 |
| 2016/02/08 | 122,500 | 125,500 | 122,400 | 123,500 | 15,420 |
| 2016/02/05 | 118,400 | 123,000 | 118,100 | 122,000 | 21,331 |
| 2016/02/04 | 118,900 | 120,800 | 117,900 | 118,100 | 14,141 |
| 2016/02/03 | 118,700 | 119,500 | 115,700 | 119,000 | 17,406 |
| 2016/02/02 | 121,000 | 121,900 | 119,200 | 119,800 | 19,604 |
| 2016/02/01 | 118,600 | 124,000 | 118,400 | 122,000 | 24,389 |
| 2016/01/29 | 114,900 | 118,600 | 113,500 | 117,100 | 14,946 |
| 2016/01/28 | 115,800 | 115,900 | 113,600 | 115,000 | 7,342 |
| 2016/01/27 | 113,600 | 115,400 | 113,600 | 115,400 | 5,299 |
| 2016/01/26 | 111,900 | 113,500 | 111,300 | 113,100 | 3,747 |
| 2016/01/25 | 110,000 | 112,600 | 108,900 | 112,200 | 4,722 |
| 2016/01/22 | 110,300 | 111,500 | 109,000 | 109,600 | 5,741 |
| 2016/01/21 | 106,800 | 109,600 | 106,300 | 107,800 | 8,996 |
| 2016/01/20 | 109,800 | 112,300 | 108,600 | 108,600 | 7,254 |
| 2016/01/19 | 111,700 | 111,800 | 109,500 | 111,000 | 7,851 |
| 2016/01/18 | 108,200 | 111,600 | 107,100 | 111,000 | 9,787 |
| 2016/01/15 | 108,700 | 109,800 | 108,400 | 109,100 | 5,593 |
| 2016/01/14 | 105,200 | 109,200 | 105,100 | 108,200 | 8,949 |
| 2016/01/13 | 106,000 | 107,600 | 105,300 | 106,400 | 9,203 |
| 2016/01/12 | 105,100 | 107,200 | 104,100 | 104,500 | 11,745 |
| 2016/01/08 | 107,700 | 107,900 | 105,900 | 107,200 | 13,000 |
| 2016/01/07 | 111,500 | 111,900 | 109,400 | 109,400 | 8,827 |
| 2016/01/06 | 112,900 | 113,700 | 111,200 | 111,500 | 5,591 |
| 2016/01/05 | 112,700 | 113,600 | 112,000 | 112,900 | 10,666 |
| 2016/01/04 | 116,500 | 116,600 | 112,800 | 114,800 | 5,561 |