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 |
|---|---|---|---|---|---|
| 2017/12/29 | 122,000 | 122,000 | 120,900 | 121,900 | 2,795 |
| 2017/12/28 | 123,800 | 123,800 | 122,300 | 122,600 | 3,063 |
| 2017/12/27 | 122,200 | 123,500 | 122,000 | 123,500 | 3,382 |
| 2017/12/26 | 122,600 | 122,800 | 121,700 | 122,300 | 1,748 |
| 2017/12/25 | 121,900 | 123,500 | 121,900 | 122,600 | 3,148 |
| 2017/12/22 | 122,500 | 122,900 | 121,800 | 122,300 | 3,634 |
| 2017/12/21 | 122,500 | 123,300 | 122,400 | 123,300 | 5,408 |
| 2017/12/20 | 122,800 | 123,200 | 122,100 | 122,400 | 4,547 |
| 2017/12/19 | 123,200 | 124,100 | 122,900 | 123,500 | 4,099 |
| 2017/12/18 | 124,000 | 124,300 | 123,300 | 124,100 | 3,916 |
| 2017/12/15 | 124,100 | 124,500 | 123,400 | 124,000 | 7,815 |
| 2017/12/14 | 124,000 | 124,700 | 123,400 | 124,600 | 5,792 |
| 2017/12/13 | 123,500 | 124,700 | 123,300 | 123,700 | 4,806 |
| 2017/12/12 | 123,000 | 123,500 | 122,500 | 123,200 | 6,086 |
| 2017/12/11 | 124,000 | 124,500 | 123,000 | 123,500 | 6,614 |
| 2017/12/08 | 123,300 | 125,400 | 122,600 | 124,100 | 12,083 |
| 2017/12/07 | 123,800 | 123,800 | 122,800 | 123,200 | 5,222 |
| 2017/12/06 | 122,800 | 123,900 | 122,500 | 123,900 | 11,292 |
| 2017/12/05 | 122,300 | 124,100 | 122,300 | 123,400 | 7,094 |
| 2017/12/04 | 124,500 | 124,500 | 122,800 | 122,800 | 7,595 |
| 2017/12/01 | 121,900 | 124,000 | 121,900 | 123,500 | 10,496 |
| 2017/11/30 | 120,300 | 121,500 | 119,700 | 121,500 | 9,967 |
| 2017/11/29 | 120,200 | 121,400 | 119,700 | 120,300 | 5,542 |
| 2017/11/28 | 119,000 | 120,200 | 119,000 | 119,900 | 5,174 |
| 2017/11/27 | 119,100 | 120,400 | 118,500 | 119,700 | 5,369 |
| 2017/11/24 | 120,000 | 120,500 | 119,500 | 119,500 | 2,995 |
| 2017/11/22 | 121,100 | 121,800 | 119,700 | 120,300 | 6,089 |
| 2017/11/21 | 119,400 | 122,000 | 119,200 | 120,300 | 11,457 |
| 2017/11/20 | 116,500 | 119,400 | 116,300 | 118,200 | 9,656 |
| 2017/11/17 | 113,900 | 116,500 | 113,600 | 116,300 | 7,975 |
| 2017/11/16 | 111,600 | 113,400 | 111,600 | 113,100 | 5,124 |
| 2017/11/15 | 112,600 | 112,600 | 111,300 | 112,100 | 7,564 |
| 2017/11/14 | 112,200 | 112,800 | 111,600 | 112,800 | 7,166 |
| 2017/11/13 | 112,000 | 112,500 | 111,500 | 112,000 | 6,844 |
| 2017/11/10 | 112,500 | 112,700 | 111,500 | 111,500 | 6,302 |
| 2017/11/09 | 113,100 | 113,400 | 112,500 | 112,600 | 6,853 |
| 2017/11/08 | 113,000 | 113,300 | 112,300 | 112,900 | 7,115 |
| 2017/11/07 | 113,700 | 113,700 | 113,000 | 113,400 | 7,031 |
| 2017/11/06 | 114,100 | 114,100 | 113,000 | 113,800 | 6,029 |
| 2017/11/02 | 113,900 | 114,100 | 113,400 | 113,800 | 5,690 |
| 2017/11/01 | 114,000 | 114,400 | 113,300 | 113,300 | 4,554 |
| 2017/10/31 | 115,300 | 115,300 | 114,100 | 114,100 | 4,329 |
| 2017/10/30 | 114,800 | 115,000 | 114,400 | 114,500 | 6,613 |
| 2017/10/27 | 115,700 | 116,200 | 114,800 | 115,500 | 7,298 |
| 2017/10/26 | 116,200 | 116,700 | 115,700 | 116,200 | 6,218 |
| 2017/10/25 | 115,800 | 116,400 | 115,500 | 116,300 | 4,800 |
| 2017/10/24 | 116,300 | 117,100 | 115,500 | 116,500 | 5,486 |
| 2017/10/23 | 117,700 | 117,700 | 116,200 | 116,700 | 3,336 |
| 2017/10/20 | 117,100 | 117,500 | 116,000 | 117,100 | 4,618 |
| 2017/10/19 | 116,500 | 117,400 | 115,700 | 116,700 | 5,038 |
| 2017/10/18 | 115,500 | 116,600 | 115,400 | 116,600 | 4,837 |
| 2017/10/17 | 115,500 | 115,900 | 115,000 | 115,900 | 4,785 |
| 2017/10/16 | 115,900 | 116,400 | 115,400 | 116,400 | 5,166 |
| 2017/10/13 | 115,900 | 116,400 | 115,000 | 115,600 | 5,367 |
| 2017/10/12 | 116,300 | 116,800 | 115,900 | 116,000 | 4,833 |
| 2017/10/11 | 117,100 | 117,600 | 116,200 | 116,500 | 4,464 |
| 2017/10/10 | 117,800 | 118,100 | 116,900 | 117,100 | 4,581 |
| 2017/10/06 | 117,400 | 118,400 | 116,800 | 117,300 | 6,577 |
| 2017/10/05 | 116,400 | 117,800 | 116,400 | 117,200 | 4,647 |
| 2017/10/04 | 118,000 | 118,300 | 116,400 | 116,400 | 3,934 |
| 2017/10/03 | 117,100 | 118,300 | 117,000 | 117,500 | 3,291 |
| 2017/10/02 | 117,300 | 118,000 | 116,800 | 118,000 | 4,079 |
| 2017/09/29 | 117,100 | 117,600 | 116,700 | 117,300 | 3,539 |
| 2017/09/28 | 115,900 | 117,500 | 115,700 | 117,400 | 5,213 |
| 2017/09/27 | 115,900 | 116,900 | 115,800 | 116,700 | 4,353 |
| 2017/09/26 | 115,600 | 116,500 | 115,300 | 116,400 | 3,907 |
| 2017/09/25 | 115,400 | 116,800 | 115,400 | 116,300 | 6,048 |
| 2017/09/22 | 116,100 | 116,100 | 114,900 | 115,400 | 4,768 |
| 2017/09/21 | 117,900 | 117,900 | 115,900 | 115,900 | 6,073 |
| 2017/09/20 | 116,500 | 117,900 | 116,300 | 117,600 | 7,291 |
| 2017/09/19 | 117,700 | 117,900 | 116,700 | 117,000 | 6,180 |
| 2017/09/15 | 118,000 | 118,000 | 116,700 | 117,000 | 7,237 |
| 2017/09/14 | 117,100 | 118,100 | 116,900 | 117,500 | 9,455 |
| 2017/09/13 | 115,600 | 117,100 | 115,300 | 117,000 | 7,262 |
| 2017/09/12 | 116,200 | 116,700 | 115,500 | 115,500 | 5,269 |
| 2017/09/11 | 116,800 | 117,200 | 115,900 | 115,900 | 2,565 |
| 2017/09/08 | 117,200 | 117,900 | 116,800 | 117,000 | 5,285 |
| 2017/09/07 | 116,600 | 118,100 | 116,200 | 117,800 | 7,470 |
| 2017/09/06 | 116,400 | 116,600 | 115,600 | 116,500 | 3,609 |
| 2017/09/05 | 117,000 | 117,200 | 116,000 | 116,800 | 3,679 |
| 2017/09/04 | 117,000 | 117,100 | 116,100 | 117,000 | 4,366 |
| 2017/09/01 | 117,200 | 117,800 | 116,800 | 117,200 | 3,194 |
| 2017/08/31 | 117,100 | 118,000 | 117,100 | 117,400 | 4,085 |
| 2017/08/30 | 119,300 | 119,300 | 117,100 | 117,600 | 7,025 |
| 2017/08/29 | 119,500 | 119,700 | 118,600 | 119,000 | 6,541 |
| 2017/08/28 | 121,400 | 122,500 | 121,100 | 122,500 | 8,658 |
| 2017/08/25 | 122,300 | 122,300 | 120,600 | 120,700 | 5,682 |
| 2017/08/24 | 122,500 | 122,700 | 121,800 | 122,100 | 4,530 |
| 2017/08/23 | 121,800 | 122,600 | 121,700 | 122,500 | 5,189 |
| 2017/08/22 | 121,000 | 121,800 | 120,600 | 120,900 | 3,840 |
| 2017/08/21 | 120,700 | 121,300 | 119,800 | 120,700 | 4,288 |
| 2017/08/18 | 121,000 | 121,300 | 120,300 | 121,100 | 7,607 |
| 2017/08/17 | 120,900 | 121,400 | 120,600 | 121,000 | 3,450 |
| 2017/08/16 | 120,500 | 121,000 | 119,900 | 120,800 | 3,686 |
| 2017/08/15 | 119,800 | 120,300 | 119,600 | 120,100 | 4,940 |
| 2017/08/14 | 120,100 | 120,400 | 119,500 | 120,000 | 7,789 |
| 2017/08/10 | 120,100 | 120,600 | 119,200 | 120,200 | 4,804 |
| 2017/08/09 | 120,600 | 120,900 | 119,600 | 120,200 | 8,073 |
| 2017/08/08 | 120,600 | 120,900 | 119,900 | 120,400 | 5,611 |
| 2017/08/07 | 122,000 | 122,000 | 120,400 | 120,400 | 5,940 |
| 2017/08/04 | 121,400 | 122,100 | 121,000 | 121,700 | 5,581 |
| 2017/08/03 | 120,500 | 121,400 | 119,800 | 121,400 | 4,262 |
| 2017/08/02 | 121,000 | 122,000 | 120,300 | 120,300 | 8,787 |
| 2017/08/01 | 120,300 | 121,200 | 119,600 | 120,500 | 7,231 |
| 2017/07/31 | 120,300 | 120,600 | 119,700 | 120,000 | 10,136 |
| 2017/07/28 | 118,800 | 120,600 | 118,200 | 120,300 | 7,823 |
| 2017/07/27 | 118,300 | 119,500 | 118,100 | 118,800 | 5,784 |
| 2017/07/26 | 119,000 | 119,000 | 117,600 | 117,900 | 9,536 |
| 2017/07/25 | 118,500 | 120,400 | 118,000 | 120,100 | 8,570 |
| 2017/07/24 | 117,800 | 118,800 | 117,700 | 118,800 | 4,246 |
| 2017/07/21 | 118,500 | 119,000 | 117,200 | 117,900 | 7,350 |
| 2017/07/20 | 117,000 | 118,600 | 116,200 | 118,200 | 8,312 |
| 2017/07/19 | 115,000 | 116,900 | 114,700 | 116,300 | 9,778 |
| 2017/07/18 | 114,800 | 115,800 | 114,700 | 115,200 | 8,293 |
| 2017/07/14 | 116,800 | 117,100 | 114,400 | 114,700 | 9,631 |
| 2017/07/13 | 116,000 | 116,900 | 115,500 | 116,500 | 11,769 |
| 2017/07/12 | 117,500 | 117,800 | 115,200 | 115,400 | 9,474 |
| 2017/07/11 | 117,200 | 118,100 | 116,600 | 118,100 | 8,620 |
| 2017/07/10 | 118,800 | 119,200 | 117,300 | 117,300 | 6,070 |
| 2017/07/07 | 120,000 | 120,100 | 118,500 | 119,100 | 7,124 |
| 2017/07/06 | 118,900 | 120,600 | 118,600 | 120,300 | 5,521 |
| 2017/07/05 | 120,200 | 120,200 | 117,100 | 118,800 | 7,530 |
| 2017/07/04 | 120,400 | 121,100 | 119,000 | 119,400 | 6,016 |
| 2017/07/03 | 121,100 | 121,400 | 120,200 | 120,300 | 4,487 |
| 2017/06/30 | 122,200 | 122,200 | 120,600 | 121,100 | 6,149 |
| 2017/06/29 | 122,500 | 122,600 | 121,400 | 122,300 | 5,906 |
| 2017/06/28 | 123,200 | 124,300 | 122,100 | 122,100 | 7,046 |
| 2017/06/27 | 123,900 | 123,900 | 123,200 | 123,700 | 3,212 |
| 2017/06/26 | 124,100 | 124,300 | 123,300 | 123,900 | 3,433 |
| 2017/06/23 | 124,100 | 124,300 | 123,200 | 124,100 | 3,456 |
| 2017/06/22 | 124,200 | 125,000 | 124,100 | 124,400 | 2,951 |
| 2017/06/21 | 124,300 | 124,800 | 123,900 | 124,400 | 2,859 |
| 2017/06/20 | 124,400 | 124,700 | 123,600 | 124,000 | 3,250 |
| 2017/06/19 | 123,700 | 124,900 | 123,500 | 124,900 | 4,070 |
| 2017/06/16 | 125,000 | 125,000 | 123,600 | 123,700 | 7,054 |
| 2017/06/15 | 123,400 | 125,600 | 123,400 | 125,200 | 6,777 |
| 2017/06/14 | 123,500 | 123,600 | 122,600 | 122,900 | 5,482 |
| 2017/06/13 | 123,400 | 123,800 | 122,600 | 123,100 | 5,805 |
| 2017/06/12 | 122,900 | 123,600 | 122,700 | 123,100 | 5,728 |
| 2017/06/09 | 123,100 | 123,500 | 122,200 | 122,500 | 9,406 |
| 2017/06/08 | 124,600 | 125,200 | 122,900 | 123,200 | 7,855 |
| 2017/06/07 | 125,300 | 125,600 | 124,300 | 124,800 | 8,178 |
| 2017/06/06 | 125,100 | 125,300 | 124,000 | 124,700 | 6,481 |
| 2017/06/05 | 125,100 | 126,900 | 124,900 | 125,900 | 6,338 |
| 2017/06/02 | 126,000 | 126,400 | 124,800 | 125,100 | 7,509 |
| 2017/06/01 | 124,700 | 127,000 | 124,600 | 126,900 | 7,392 |
| 2017/05/31 | 124,000 | 124,900 | 122,800 | 124,900 | 8,616 |
| 2017/05/30 | 124,900 | 125,000 | 123,200 | 123,500 | 10,845 |
| 2017/05/29 | 126,400 | 126,500 | 124,700 | 125,200 | 5,128 |
| 2017/05/26 | 126,600 | 127,600 | 126,100 | 126,300 | 3,722 |
| 2017/05/25 | 127,100 | 127,300 | 126,400 | 126,900 | 2,568 |
| 2017/05/24 | 126,500 | 126,700 | 126,000 | 126,700 | 2,224 |
| 2017/05/23 | 126,300 | 127,200 | 125,700 | 127,000 | 4,414 |
| 2017/05/22 | 127,800 | 127,800 | 126,100 | 126,200 | 3,852 |
| 2017/05/19 | 127,700 | 127,800 | 126,400 | 127,800 | 5,221 |
| 2017/05/18 | 125,600 | 127,700 | 125,200 | 127,700 | 6,304 |
| 2017/05/17 | 126,400 | 126,600 | 125,000 | 125,900 | 8,512 |
| 2017/05/16 | 127,100 | 127,400 | 125,700 | 126,600 | 9,214 |
| 2017/05/15 | 127,600 | 129,200 | 127,400 | 127,400 | 6,364 |
| 2017/05/12 | 127,700 | 128,200 | 127,000 | 127,600 | 3,717 |
| 2017/05/11 | 129,200 | 129,400 | 128,100 | 128,100 | 4,187 |
| 2017/05/10 | 128,900 | 129,900 | 128,100 | 129,600 | 6,910 |
| 2017/05/09 | 128,500 | 129,700 | 128,400 | 128,800 | 6,073 |
| 2017/05/08 | 129,700 | 129,900 | 128,500 | 129,100 | 8,245 |
| 2017/05/02 | 125,700 | 127,000 | 125,700 | 126,900 | 3,223 |
| 2017/05/01 | 126,300 | 126,300 | 125,500 | 125,500 | 2,677 |
| 2017/04/28 | 126,000 | 126,200 | 125,200 | 125,700 | 4,601 |
| 2017/04/27 | 125,600 | 126,200 | 125,100 | 126,000 | 8,341 |
| 2017/04/26 | 127,000 | 127,100 | 125,500 | 126,100 | 7,472 |
| 2017/04/25 | 127,000 | 127,000 | 125,800 | 126,800 | 6,175 |
| 2017/04/24 | 128,100 | 128,800 | 126,300 | 126,300 | 7,549 |
| 2017/04/21 | 128,900 | 128,900 | 127,500 | 127,800 | 4,772 |
| 2017/04/20 | 129,000 | 129,300 | 128,100 | 128,100 | 3,972 |
| 2017/04/19 | 129,100 | 129,100 | 128,200 | 128,500 | 5,227 |
| 2017/04/18 | 128,900 | 128,900 | 127,200 | 127,700 | 7,491 |
| 2017/04/17 | 126,000 | 128,700 | 125,400 | 128,200 | 6,714 |
| 2017/04/14 | 125,000 | 126,800 | 124,300 | 125,100 | 9,039 |
| 2017/04/13 | 127,300 | 127,800 | 125,500 | 126,700 | 5,912 |
| 2017/04/12 | 127,200 | 127,900 | 126,600 | 126,800 | 4,094 |
| 2017/04/11 | 127,600 | 128,400 | 127,300 | 127,700 | 2,945 |
| 2017/04/10 | 129,400 | 130,200 | 127,700 | 127,800 | 5,292 |
| 2017/04/07 | 129,500 | 129,800 | 128,200 | 129,600 | 7,171 |
| 2017/04/06 | 129,300 | 129,600 | 128,200 | 129,500 | 9,010 |
| 2017/04/05 | 128,600 | 129,700 | 128,200 | 129,700 | 7,252 |
| 2017/04/04 | 129,000 | 129,600 | 128,400 | 129,200 | 5,359 |
| 2017/04/03 | 128,800 | 129,100 | 128,000 | 129,000 | 4,885 |
| 2017/03/31 | 128,400 | 129,500 | 128,100 | 128,700 | 5,891 |
| 2017/03/30 | 128,500 | 130,000 | 128,100 | 129,400 | 11,805 |
| 2017/03/29 | 128,800 | 129,200 | 127,700 | 129,200 | 4,558 |
| 2017/03/28 | 128,700 | 129,800 | 128,300 | 129,000 | 5,063 |
| 2017/03/27 | 128,600 | 128,800 | 127,700 | 128,700 | 3,073 |
| 2017/03/24 | 128,000 | 128,900 | 127,200 | 128,200 | 4,455 |
| 2017/03/23 | 128,500 | 129,500 | 127,900 | 128,500 | 7,153 |
| 2017/03/22 | 127,500 | 129,100 | 127,200 | 128,400 | 3,891 |
| 2017/03/21 | 128,000 | 129,500 | 127,300 | 127,300 | 5,411 |
| 2017/03/17 | 128,500 | 129,500 | 127,900 | 128,500 | 37,483 |
| 2017/03/16 | 128,800 | 129,500 | 128,300 | 129,400 | 5,678 |
| 2017/03/15 | 129,200 | 129,200 | 128,100 | 129,000 | 7,283 |
| 2017/03/14 | 128,900 | 129,200 | 128,000 | 129,100 | 9,487 |
| 2017/03/13 | 126,400 | 128,800 | 126,400 | 128,700 | 8,786 |
| 2017/03/10 | 127,400 | 127,400 | 126,000 | 126,000 | 5,773 |
| 2017/03/09 | 126,100 | 127,900 | 125,900 | 127,400 | 5,566 |
| 2017/03/08 | 127,200 | 127,300 | 125,800 | 126,300 | 4,405 |
| 2017/03/07 | 126,700 | 127,800 | 126,700 | 127,200 | 5,956 |
| 2017/03/06 | 126,600 | 128,100 | 126,600 | 127,000 | 6,756 |
| 2017/03/03 | 127,100 | 128,200 | 126,700 | 127,700 | 7,832 |
| 2017/03/02 | 127,800 | 128,600 | 126,900 | 128,200 | 8,221 |
| 2017/03/01 | 128,600 | 128,800 | 127,800 | 128,200 | 5,699 |
| 2017/02/28 | 127,600 | 129,300 | 127,200 | 128,400 | 9,712 |
| 2017/02/27 | 128,400 | 128,900 | 127,400 | 128,400 | 10,207 |
| 2017/02/24 | 127,300 | 128,900 | 126,800 | 128,500 | 6,937 |
| 2017/02/23 | 128,000 | 129,100 | 127,600 | 128,400 | 9,488 |
| 2017/02/22 | 128,700 | 128,900 | 128,200 | 128,300 | 9,287 |
| 2017/02/21 | 129,500 | 129,600 | 128,300 | 128,600 | 6,020 |
| 2017/02/20 | 127,300 | 129,200 | 127,300 | 129,200 | 7,183 |
| 2017/02/17 | 127,000 | 127,900 | 126,700 | 127,400 | 5,999 |
| 2017/02/16 | 127,500 | 128,200 | 126,800 | 127,400 | 6,574 |
| 2017/02/15 | 127,800 | 128,500 | 126,900 | 127,600 | 7,174 |
| 2017/02/14 | 129,400 | 129,500 | 128,000 | 128,000 | 6,920 |
| 2017/02/13 | 129,000 | 129,700 | 128,500 | 128,900 | 6,394 |
| 2017/02/10 | 128,700 | 129,600 | 127,600 | 128,800 | 7,392 |
| 2017/02/09 | 128,100 | 129,600 | 127,800 | 128,200 | 7,853 |
| 2017/02/08 | 129,800 | 130,500 | 128,200 | 128,200 | 9,469 |
| 2017/02/07 | 129,400 | 129,700 | 128,600 | 129,200 | 9,504 |
| 2017/02/06 | 130,200 | 130,800 | 129,500 | 129,700 | 6,162 |
| 2017/02/03 | 129,600 | 131,800 | 129,500 | 129,800 | 10,289 |
| 2017/02/02 | 129,500 | 130,100 | 129,300 | 129,700 | 7,312 |
| 2017/02/01 | 129,100 | 130,200 | 129,100 | 129,500 | 8,026 |
| 2017/01/31 | 129,200 | 130,000 | 129,000 | 129,700 | 9,697 |
| 2017/01/30 | 128,200 | 130,000 | 127,700 | 129,700 | 12,024 |
| 2017/01/27 | 127,500 | 128,700 | 127,400 | 128,600 | 11,263 |
| 2017/01/26 | 127,800 | 128,300 | 127,300 | 127,900 | 14,543 |
| 2017/01/25 | 128,000 | 128,500 | 127,200 | 127,700 | 14,574 |
| 2017/01/24 | 130,000 | 130,200 | 128,400 | 128,600 | 18,268 |
| 2017/01/23 | 131,700 | 131,900 | 130,200 | 130,700 | 10,238 |
| 2017/01/20 | 132,000 | 132,100 | 130,800 | 131,900 | 10,398 |
| 2017/01/19 | 132,500 | 133,700 | 132,400 | 132,700 | 5,220 |
| 2017/01/18 | 132,700 | 133,700 | 132,700 | 132,900 | 4,930 |
| 2017/01/17 | 133,900 | 134,400 | 132,300 | 132,700 | 6,956 |
| 2017/01/16 | 135,000 | 135,000 | 133,900 | 134,500 | 5,742 |
| 2017/01/13 | 133,400 | 134,500 | 133,300 | 134,300 | 6,964 |
| 2017/01/12 | 133,200 | 134,400 | 132,400 | 133,400 | 9,137 |
| 2017/01/11 | 132,100 | 134,600 | 132,000 | 133,800 | 9,321 |
| 2017/01/10 | 133,600 | 134,600 | 131,600 | 132,100 | 9,439 |
| 2017/01/06 | 133,700 | 135,300 | 133,400 | 134,400 | 7,685 |
| 2017/01/05 | 134,200 | 135,900 | 133,800 | 134,400 | 7,400 |
| 2017/01/04 | 135,100 | 135,200 | 132,400 | 133,600 | 8,587 |