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 |
|---|---|---|---|---|---|
| 2018/12/28 | 110,800 | 112,400 | 110,600 | 111,900 | 7,388 |
| 2018/12/27 | 111,000 | 111,800 | 110,600 | 111,100 | 8,197 |
| 2018/12/26 | 109,200 | 110,300 | 108,400 | 110,300 | 9,259 |
| 2018/12/25 | 106,200 | 109,400 | 106,200 | 109,100 | 18,042 |
| 2018/12/21 | 110,100 | 111,200 | 109,700 | 110,400 | 18,825 |
| 2018/12/20 | 112,300 | 113,200 | 112,000 | 112,000 | 11,389 |
| 2018/12/19 | 112,900 | 113,700 | 112,300 | 113,400 | 10,377 |
| 2018/12/18 | 113,300 | 114,000 | 112,900 | 113,300 | 7,545 |
| 2018/12/17 | 113,000 | 113,700 | 112,800 | 113,300 | 4,878 |
| 2018/12/14 | 113,300 | 114,000 | 113,100 | 113,400 | 9,782 |
| 2018/12/13 | 112,300 | 113,100 | 112,300 | 112,800 | 6,402 |
| 2018/12/12 | 112,300 | 113,000 | 111,800 | 112,400 | 9,314 |
| 2018/12/11 | 112,000 | 112,500 | 111,400 | 111,800 | 9,805 |
| 2018/12/10 | 113,300 | 113,400 | 112,000 | 112,400 | 9,428 |
| 2018/12/07 | 113,000 | 114,000 | 112,900 | 113,800 | 6,316 |
| 2018/12/06 | 113,400 | 113,700 | 112,600 | 113,400 | 8,489 |
| 2018/12/05 | 113,400 | 114,100 | 112,700 | 114,100 | 5,813 |
| 2018/12/04 | 113,700 | 114,200 | 113,300 | 113,800 | 6,753 |
| 2018/12/03 | 114,600 | 114,800 | 113,100 | 113,700 | 8,884 |
| 2018/11/30 | 113,000 | 114,200 | 112,700 | 114,200 | 12,403 |
| 2018/11/29 | 113,500 | 113,500 | 112,500 | 113,000 | 7,937 |
| 2018/11/28 | 113,900 | 114,400 | 112,500 | 113,500 | 6,995 |
| 2018/11/27 | 114,300 | 114,400 | 113,200 | 113,900 | 9,822 |
| 2018/11/26 | 114,700 | 114,900 | 114,100 | 114,400 | 5,865 |
| 2018/11/22 | 115,700 | 116,000 | 114,500 | 114,700 | 7,814 |
| 2018/11/21 | 115,600 | 115,800 | 114,000 | 115,600 | 10,703 |
| 2018/11/20 | 116,100 | 116,300 | 114,900 | 115,400 | 12,263 |
| 2018/11/19 | 114,400 | 115,800 | 114,200 | 114,700 | 5,691 |
| 2018/11/16 | 115,000 | 115,200 | 113,400 | 113,800 | 13,988 |
| 2018/11/15 | 115,400 | 116,300 | 114,700 | 116,300 | 11,788 |
| 2018/11/14 | 115,000 | 115,000 | 113,900 | 114,900 | 11,122 |
| 2018/11/13 | 112,700 | 113,000 | 112,000 | 112,800 | 5,904 |
| 2018/11/12 | 112,900 | 113,200 | 111,800 | 112,600 | 8,654 |
| 2018/11/09 | 113,800 | 114,200 | 111,900 | 112,000 | 10,119 |
| 2018/11/08 | 114,500 | 115,800 | 113,800 | 114,000 | 7,572 |
| 2018/11/07 | 113,300 | 114,900 | 113,200 | 114,500 | 8,473 |
| 2018/11/06 | 113,500 | 113,700 | 113,000 | 113,300 | 4,568 |
| 2018/11/05 | 112,500 | 114,000 | 112,400 | 113,500 | 7,446 |
| 2018/11/02 | 112,800 | 113,200 | 112,200 | 112,400 | 9,497 |
| 2018/11/01 | 111,700 | 113,500 | 111,700 | 112,400 | 8,570 |
| 2018/10/31 | 111,800 | 112,100 | 111,400 | 111,700 | 13,392 |
| 2018/10/30 | 112,300 | 112,500 | 111,700 | 111,900 | 16,929 |
| 2018/10/29 | 112,300 | 113,000 | 112,300 | 112,800 | 7,770 |
| 2018/10/26 | 112,300 | 113,000 | 111,800 | 113,000 | 17,943 |
| 2018/10/25 | 111,800 | 112,500 | 111,300 | 112,400 | 17,015 |
| 2018/10/24 | 112,400 | 112,500 | 111,700 | 112,500 | 8,075 |
| 2018/10/23 | 112,600 | 112,700 | 111,700 | 111,900 | 7,461 |
| 2018/10/22 | 112,400 | 113,000 | 112,400 | 112,600 | 6,399 |
| 2018/10/19 | 112,000 | 112,500 | 111,600 | 112,000 | 11,595 |
| 2018/10/18 | 112,100 | 112,700 | 111,300 | 111,800 | 9,617 |
| 2018/10/17 | 112,400 | 113,700 | 112,000 | 112,400 | 12,083 |
| 2018/10/16 | 112,000 | 112,200 | 111,100 | 111,700 | 8,761 |
| 2018/10/15 | 110,700 | 111,500 | 110,400 | 110,500 | 7,831 |
| 2018/10/12 | 110,600 | 112,000 | 110,500 | 110,500 | 15,271 |
| 2018/10/11 | 110,600 | 112,100 | 109,900 | 111,300 | 10,361 |
| 2018/10/10 | 111,000 | 111,900 | 110,900 | 111,700 | 6,125 |
| 2018/10/09 | 110,500 | 112,500 | 110,400 | 111,500 | 10,925 |
| 2018/10/05 | 110,600 | 111,500 | 110,300 | 110,500 | 8,901 |
| 2018/10/04 | 111,600 | 111,900 | 110,700 | 111,000 | 8,668 |
| 2018/10/03 | 112,000 | 112,000 | 111,000 | 111,400 | 5,919 |
| 2018/10/02 | 111,100 | 112,500 | 110,800 | 112,200 | 9,173 |
| 2018/10/01 | 110,600 | 111,400 | 110,500 | 110,800 | 6,075 |
| 2018/09/28 | 111,500 | 111,600 | 110,200 | 110,500 | 10,777 |
| 2018/09/27 | 111,800 | 112,200 | 111,100 | 111,700 | 10,087 |
| 2018/09/26 | 111,400 | 112,400 | 111,300 | 112,100 | 11,762 |
| 2018/09/25 | 111,300 | 111,600 | 110,800 | 111,500 | 12,851 |
| 2018/09/21 | 110,900 | 111,800 | 110,800 | 111,500 | 17,437 |
| 2018/09/20 | 110,500 | 111,600 | 110,400 | 111,200 | 17,712 |
| 2018/09/19 | 109,900 | 110,500 | 109,200 | 110,200 | 12,994 |
| 2018/09/18 | 109,500 | 109,900 | 109,100 | 109,900 | 7,490 |
| 2018/09/14 | 110,000 | 110,200 | 109,500 | 109,900 | 17,134 |
| 2018/09/13 | 108,600 | 109,500 | 108,600 | 109,200 | 15,518 |
| 2018/09/12 | 108,500 | 108,900 | 108,000 | 108,900 | 14,479 |
| 2018/09/11 | 108,300 | 108,800 | 108,100 | 108,500 | 16,075 |
| 2018/09/10 | 107,500 | 108,200 | 107,400 | 108,000 | 10,908 |
| 2018/09/07 | 107,500 | 108,300 | 107,400 | 108,200 | 17,976 |
| 2018/09/06 | 106,900 | 108,300 | 106,700 | 108,000 | 20,020 |
| 2018/09/05 | 108,400 | 108,400 | 106,800 | 107,100 | 27,410 |
| 2018/09/04 | 110,400 | 110,700 | 108,000 | 108,000 | 163,514 |
| 2018/09/03 | 111,100 | 111,700 | 110,500 | 111,200 | 82,806 |
| 2018/08/31 | 110,600 | 111,300 | 110,500 | 111,300 | 20,350 |
| 2018/08/30 | 110,400 | 111,400 | 110,400 | 111,300 | 24,602 |
| 2018/08/29 | 111,300 | 112,000 | 111,000 | 111,400 | 25,622 |
| 2018/08/28 | 114,900 | 114,900 | 113,300 | 113,800 | 26,887 |
| 2018/08/27 | 114,400 | 114,700 | 113,500 | 113,500 | 15,795 |
| 2018/08/24 | 114,100 | 115,000 | 113,400 | 114,600 | 28,506 |
| 2018/08/23 | 113,700 | 115,100 | 113,700 | 114,300 | 24,660 |
| 2018/08/22 | 113,000 | 114,200 | 112,700 | 114,000 | 64,249 |
| 2018/08/21 | 111,600 | 112,600 | 111,400 | 111,900 | 36,696 |
| 2018/08/20 | 111,800 | 112,300 | 110,800 | 111,100 | 18,251 |
| 2018/08/17 | 113,300 | 113,400 | 112,000 | 112,100 | 8,753 |
| 2018/08/16 | 112,500 | 113,500 | 112,300 | 113,500 | 7,775 |
| 2018/08/15 | 113,100 | 114,400 | 112,400 | 112,800 | 9,536 |
| 2018/08/14 | 111,700 | 114,400 | 111,200 | 113,000 | 22,768 |
| 2018/08/13 | 117,700 | 118,100 | 116,300 | 117,700 | 7,087 |
| 2018/08/10 | 118,700 | 118,800 | 117,900 | 118,200 | 5,284 |
| 2018/08/09 | 118,300 | 118,600 | 117,600 | 118,300 | 6,777 |
| 2018/08/08 | 118,400 | 118,900 | 118,100 | 118,700 | 6,076 |
| 2018/08/07 | 118,800 | 119,600 | 118,400 | 118,800 | 2,930 |
| 2018/08/06 | 119,100 | 119,400 | 118,300 | 119,000 | 3,908 |
| 2018/08/03 | 120,200 | 120,600 | 119,300 | 119,700 | 4,704 |
| 2018/08/02 | 118,800 | 120,400 | 118,700 | 119,700 | 7,257 |
| 2018/08/01 | 119,900 | 122,500 | 119,700 | 120,000 | 10,357 |
| 2018/07/31 | 120,100 | 120,500 | 118,900 | 119,400 | 12,414 |
| 2018/07/30 | 118,100 | 121,500 | 117,900 | 120,500 | 25,920 |
| 2018/07/27 | 118,000 | 118,500 | 117,800 | 118,400 | 7,084 |
| 2018/07/26 | 118,000 | 118,400 | 117,800 | 118,200 | 7,340 |
| 2018/07/25 | 117,400 | 118,400 | 116,900 | 117,700 | 4,754 |
| 2018/07/24 | 116,500 | 117,800 | 116,500 | 117,500 | 6,028 |
| 2018/07/23 | 117,200 | 117,400 | 115,700 | 116,500 | 9,991 |
| 2018/07/20 | 117,100 | 117,900 | 117,100 | 117,700 | 6,157 |
| 2018/07/19 | 118,200 | 118,600 | 117,300 | 117,300 | 6,262 |
| 2018/07/18 | 118,600 | 119,000 | 117,300 | 118,100 | 8,340 |
| 2018/07/17 | 116,800 | 119,000 | 116,500 | 118,900 | 9,697 |
| 2018/07/13 | 115,800 | 116,600 | 115,800 | 116,500 | 5,834 |
| 2018/07/12 | 115,300 | 116,300 | 115,200 | 115,900 | 8,497 |
| 2018/07/11 | 115,800 | 116,000 | 115,100 | 115,600 | 4,876 |
| 2018/07/10 | 116,000 | 116,400 | 115,100 | 115,700 | 7,842 |
| 2018/07/09 | 115,300 | 117,000 | 115,300 | 116,300 | 6,804 |
| 2018/07/06 | 115,500 | 115,900 | 115,200 | 115,200 | 7,409 |
| 2018/07/05 | 115,500 | 115,800 | 114,700 | 115,400 | 7,671 |
| 2018/07/04 | 115,800 | 116,100 | 114,900 | 115,500 | 8,529 |
| 2018/07/03 | 116,700 | 116,800 | 115,500 | 115,900 | 8,071 |
| 2018/07/02 | 117,300 | 117,900 | 116,400 | 116,700 | 6,747 |
| 2018/06/29 | 117,200 | 118,300 | 116,600 | 117,600 | 8,116 |
| 2018/06/28 | 116,800 | 117,200 | 116,300 | 116,900 | 5,414 |
| 2018/06/27 | 119,000 | 119,300 | 116,500 | 116,800 | 14,541 |
| 2018/06/26 | 118,100 | 119,000 | 117,200 | 119,000 | 15,562 |
| 2018/06/25 | 117,700 | 118,500 | 116,400 | 116,500 | 8,460 |
| 2018/06/22 | 116,400 | 117,800 | 116,400 | 116,800 | 7,680 |
| 2018/06/21 | 116,400 | 117,800 | 115,600 | 116,700 | 13,257 |
| 2018/06/20 | 116,900 | 117,500 | 116,300 | 116,800 | 9,936 |
| 2018/06/19 | 118,700 | 119,000 | 116,600 | 117,400 | 13,801 |
| 2018/06/18 | 120,700 | 121,900 | 118,700 | 119,000 | 11,610 |
| 2018/06/15 | 121,500 | 121,900 | 118,000 | 119,300 | 17,534 |
| 2018/06/14 | 121,300 | 121,800 | 120,600 | 121,100 | 5,298 |
| 2018/06/13 | 120,900 | 121,700 | 120,800 | 121,100 | 4,378 |
| 2018/06/12 | 121,200 | 121,700 | 120,700 | 121,500 | 4,946 |
| 2018/06/11 | 120,600 | 121,500 | 120,300 | 120,900 | 3,535 |
| 2018/06/08 | 121,600 | 121,700 | 120,700 | 120,700 | 5,996 |
| 2018/06/07 | 121,100 | 121,700 | 120,400 | 121,600 | 5,200 |
| 2018/06/06 | 121,400 | 122,000 | 120,400 | 121,100 | 6,927 |
| 2018/06/05 | 120,400 | 121,500 | 119,600 | 121,500 | 7,076 |
| 2018/06/04 | 119,000 | 120,700 | 117,400 | 120,400 | 11,620 |
| 2018/06/01 | 121,600 | 121,600 | 119,400 | 119,600 | 8,584 |
| 2018/05/31 | 121,700 | 123,100 | 120,900 | 121,600 | 11,466 |
| 2018/05/30 | 122,500 | 122,600 | 121,400 | 122,500 | 8,935 |
| 2018/05/29 | 122,000 | 122,800 | 121,600 | 122,600 | 6,687 |
| 2018/05/28 | 122,400 | 122,400 | 121,300 | 121,900 | 5,059 |
| 2018/05/25 | 122,000 | 122,600 | 121,000 | 122,500 | 7,462 |
| 2018/05/24 | 121,800 | 122,400 | 120,800 | 122,000 | 7,414 |
| 2018/05/23 | 120,700 | 121,800 | 119,700 | 121,400 | 5,842 |
| 2018/05/22 | 120,900 | 121,100 | 120,100 | 120,700 | 5,309 |
| 2018/05/21 | 121,000 | 121,500 | 120,400 | 121,200 | 7,955 |
| 2018/05/18 | 120,000 | 121,100 | 119,500 | 121,000 | 8,299 |
| 2018/05/17 | 118,700 | 120,500 | 118,700 | 120,500 | 8,428 |
| 2018/05/16 | 118,700 | 119,500 | 118,200 | 118,700 | 7,431 |
| 2018/05/15 | 119,500 | 119,800 | 118,700 | 118,700 | 6,814 |
| 2018/05/14 | 119,300 | 120,000 | 118,900 | 119,800 | 7,707 |
| 2018/05/11 | 117,800 | 119,400 | 117,700 | 118,600 | 10,958 |
| 2018/05/10 | 117,100 | 118,600 | 116,100 | 118,300 | 10,659 |
| 2018/05/09 | 119,100 | 119,500 | 116,600 | 116,600 | 8,323 |
| 2018/05/08 | 118,700 | 119,700 | 118,200 | 119,500 | 6,612 |
| 2018/05/07 | 117,500 | 119,700 | 117,200 | 119,200 | 6,862 |
| 2018/05/02 | 118,100 | 119,000 | 117,900 | 117,900 | 5,616 |
| 2018/05/01 | 117,800 | 118,800 | 117,200 | 118,200 | 6,865 |
| 2018/04/27 | 116,400 | 117,500 | 116,300 | 117,500 | 9,118 |
| 2018/04/26 | 116,100 | 117,000 | 116,000 | 117,000 | 5,247 |
| 2018/04/25 | 115,700 | 116,500 | 115,600 | 116,400 | 4,149 |
| 2018/04/24 | 117,000 | 117,000 | 114,900 | 116,100 | 10,240 |
| 2018/04/23 | 116,200 | 116,900 | 115,000 | 116,000 | 6,224 |
| 2018/04/20 | 116,400 | 117,100 | 115,600 | 116,200 | 5,661 |
| 2018/04/19 | 115,900 | 117,100 | 115,400 | 117,000 | 12,927 |
| 2018/04/18 | 114,700 | 116,000 | 114,500 | 115,600 | 10,172 |
| 2018/04/17 | 113,500 | 114,000 | 112,600 | 112,900 | 10,214 |
| 2018/04/16 | 114,400 | 114,700 | 113,000 | 113,300 | 6,882 |
| 2018/04/13 | 114,800 | 115,700 | 114,000 | 114,200 | 8,154 |
| 2018/04/12 | 114,300 | 115,700 | 113,800 | 115,400 | 10,719 |
| 2018/04/11 | 115,200 | 115,700 | 113,700 | 113,900 | 6,983 |
| 2018/04/10 | 115,500 | 116,600 | 115,200 | 115,200 | 7,271 |
| 2018/04/09 | 114,900 | 116,000 | 114,800 | 115,600 | 4,415 |
| 2018/04/06 | 115,200 | 115,800 | 114,200 | 114,700 | 6,643 |
| 2018/04/05 | 115,100 | 116,000 | 114,500 | 115,700 | 8,227 |
| 2018/04/04 | 115,200 | 116,200 | 114,300 | 114,900 | 10,112 |
| 2018/04/03 | 115,000 | 116,000 | 114,800 | 115,200 | 6,255 |
| 2018/04/02 | 115,200 | 115,900 | 114,400 | 115,200 | 6,123 |
| 2018/03/30 | 117,000 | 117,100 | 115,200 | 115,700 | 7,346 |
| 2018/03/29 | 115,900 | 117,300 | 115,400 | 117,300 | 15,188 |
| 2018/03/28 | 113,900 | 116,500 | 113,700 | 115,700 | 9,666 |
| 2018/03/27 | 115,200 | 115,800 | 113,400 | 113,900 | 8,313 |
| 2018/03/26 | 112,500 | 115,300 | 112,500 | 115,000 | 12,639 |
| 2018/03/23 | 114,800 | 114,800 | 112,200 | 113,500 | 12,214 |
| 2018/03/22 | 115,600 | 116,100 | 114,700 | 115,000 | 9,073 |
| 2018/03/20 | 114,900 | 115,200 | 114,300 | 115,000 | 8,079 |
| 2018/03/19 | 116,500 | 116,900 | 115,000 | 115,200 | 8,249 |
| 2018/03/16 | 116,500 | 117,300 | 115,400 | 117,200 | 27,415 |
| 2018/03/15 | 114,500 | 116,900 | 114,500 | 116,900 | 18,177 |
| 2018/03/14 | 112,200 | 114,800 | 112,200 | 114,200 | 10,272 |
| 2018/03/13 | 111,900 | 113,300 | 111,300 | 112,800 | 12,691 |
| 2018/03/12 | 112,000 | 112,900 | 111,400 | 111,400 | 11,655 |
| 2018/03/09 | 113,900 | 113,900 | 111,800 | 111,900 | 18,598 |
| 2018/03/08 | 111,900 | 113,500 | 111,900 | 112,800 | 21,235 |
| 2018/03/07 | 110,500 | 112,400 | 110,500 | 111,800 | 12,978 |
| 2018/03/06 | 111,200 | 112,300 | 110,100 | 110,800 | 19,181 |
| 2018/03/05 | 112,000 | 113,100 | 110,700 | 111,600 | 27,371 |
| 2018/03/02 | 113,000 | 113,400 | 111,000 | 112,800 | 140,187 |
| 2018/03/01 | 112,700 | 115,400 | 112,500 | 114,900 | 106,870 |
| 2018/02/28 | 115,100 | 115,300 | 112,700 | 112,700 | 32,424 |
| 2018/02/27 | 116,300 | 116,700 | 115,600 | 116,000 | 19,559 |
| 2018/02/26 | 115,200 | 117,100 | 115,100 | 116,400 | 20,369 |
| 2018/02/23 | 117,700 | 118,600 | 117,300 | 118,200 | 25,308 |
| 2018/02/22 | 116,500 | 117,900 | 116,100 | 117,200 | 22,159 |
| 2018/02/21 | 116,200 | 116,900 | 115,300 | 116,900 | 20,483 |
| 2018/02/20 | 115,100 | 116,600 | 114,900 | 116,100 | 27,829 |
| 2018/02/19 | 113,300 | 115,000 | 113,100 | 114,900 | 26,819 |
| 2018/02/16 | 112,100 | 113,000 | 111,900 | 112,700 | 43,465 |
| 2018/02/15 | 112,000 | 119,100 | 111,800 | 112,000 | 141,458 |
| 2018/02/14 | 118,600 | 119,100 | 113,900 | 114,100 | 31,823 |
| 2018/02/13 | 121,700 | 123,000 | 119,200 | 119,200 | 20,873 |
| 2018/02/09 | 121,200 | 122,900 | 120,500 | 121,700 | 11,730 |
| 2018/02/08 | 122,400 | 123,900 | 120,800 | 123,500 | 10,843 |
| 2018/02/07 | 120,600 | 123,500 | 120,300 | 120,700 | 8,089 |
| 2018/02/06 | 121,500 | 122,600 | 118,500 | 119,400 | 14,741 |
| 2018/02/05 | 123,600 | 124,900 | 122,300 | 124,800 | 6,226 |
| 2018/02/02 | 124,600 | 125,500 | 123,700 | 124,400 | 6,547 |
| 2018/02/01 | 125,600 | 126,400 | 124,900 | 125,400 | 5,994 |
| 2018/01/31 | 126,500 | 126,900 | 125,000 | 126,600 | 8,101 |
| 2018/01/30 | 127,000 | 127,400 | 125,400 | 126,000 | 6,702 |
| 2018/01/29 | 127,500 | 127,600 | 126,200 | 126,700 | 6,138 |
| 2018/01/26 | 128,500 | 128,800 | 126,900 | 127,900 | 4,775 |
| 2018/01/25 | 127,400 | 128,700 | 126,700 | 128,000 | 10,095 |
| 2018/01/24 | 127,100 | 127,600 | 126,400 | 127,600 | 9,967 |
| 2018/01/23 | 127,100 | 128,200 | 126,500 | 127,100 | 6,775 |
| 2018/01/22 | 126,900 | 127,400 | 126,200 | 126,600 | 5,084 |
| 2018/01/19 | 127,500 | 128,100 | 126,800 | 127,700 | 3,661 |
| 2018/01/18 | 125,100 | 129,100 | 125,100 | 128,400 | 14,186 |
| 2018/01/17 | 123,600 | 125,500 | 123,600 | 125,500 | 8,223 |
| 2018/01/16 | 124,900 | 125,300 | 123,700 | 124,200 | 4,443 |
| 2018/01/15 | 123,500 | 125,400 | 123,400 | 124,500 | 5,236 |
| 2018/01/12 | 125,600 | 125,700 | 123,100 | 123,300 | 7,642 |
| 2018/01/11 | 124,500 | 126,300 | 124,500 | 125,900 | 5,560 |
| 2018/01/10 | 124,800 | 125,700 | 123,900 | 125,100 | 5,915 |
| 2018/01/09 | 123,800 | 124,900 | 122,600 | 124,400 | 6,179 |
| 2018/01/05 | 122,400 | 123,400 | 121,800 | 122,900 | 3,200 |
| 2018/01/04 | 122,200 | 122,200 | 121,000 | 121,800 | 4,038 |