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 |
|---|---|---|---|---|---|
| 2019/12/30 | 135,500 | 136,200 | 133,800 | 134,900 | 9,074 |
| 2019/12/27 | 137,000 | 137,300 | 135,000 | 135,400 | 10,101 |
| 2019/12/26 | 136,000 | 136,900 | 135,500 | 136,800 | 8,406 |
| 2019/12/25 | 134,800 | 136,300 | 134,800 | 135,900 | 8,230 |
| 2019/12/24 | 133,800 | 135,000 | 133,600 | 135,000 | 6,688 |
| 2019/12/23 | 133,200 | 134,300 | 133,200 | 133,900 | 4,610 |
| 2019/12/20 | 134,700 | 135,300 | 133,400 | 133,500 | 12,353 |
| 2019/12/19 | 134,600 | 134,900 | 133,600 | 134,900 | 12,767 |
| 2019/12/18 | 135,500 | 135,500 | 134,100 | 134,100 | 9,278 |
| 2019/12/17 | 135,400 | 135,400 | 134,200 | 134,700 | 14,413 |
| 2019/12/16 | 136,100 | 136,600 | 134,700 | 135,500 | 13,230 |
| 2019/12/13 | 135,200 | 138,200 | 134,200 | 135,900 | 20,626 |
| 2019/12/12 | 138,000 | 138,700 | 137,600 | 138,200 | 13,245 |
| 2019/12/11 | 139,400 | 139,900 | 137,300 | 138,300 | 13,771 |
| 2019/12/10 | 139,300 | 139,600 | 137,500 | 138,500 | 11,087 |
| 2019/12/09 | 140,400 | 140,700 | 138,500 | 139,300 | 9,512 |
| 2019/12/06 | 141,100 | 141,600 | 139,800 | 140,500 | 6,749 |
| 2019/12/05 | 141,500 | 141,900 | 139,500 | 140,000 | 12,595 |
| 2019/12/04 | 143,500 | 144,100 | 140,300 | 141,500 | 15,280 |
| 2019/12/03 | 144,700 | 145,400 | 142,800 | 143,500 | 18,743 |
| 2019/12/02 | 145,200 | 145,900 | 145,100 | 145,400 | 11,345 |
| 2019/11/29 | 145,200 | 145,800 | 144,500 | 145,600 | 12,811 |
| 2019/11/28 | 144,000 | 145,500 | 143,500 | 145,200 | 16,603 |
| 2019/11/27 | 143,000 | 144,000 | 142,600 | 143,900 | 14,753 |
| 2019/11/26 | 141,500 | 143,000 | 141,300 | 142,500 | 15,568 |
| 2019/11/25 | 141,600 | 141,900 | 139,500 | 140,900 | 13,602 |
| 2019/11/22 | 140,000 | 141,100 | 138,900 | 139,900 | 19,162 |
| 2019/11/21 | 140,500 | 141,200 | 138,200 | 141,000 | 19,529 |
| 2019/11/20 | 137,300 | 140,900 | 136,800 | 140,700 | 25,208 |
| 2019/11/19 | 134,100 | 136,000 | 133,700 | 135,600 | 23,633 |
| 2019/11/18 | 132,900 | 134,200 | 132,600 | 133,300 | 15,609 |
| 2019/11/15 | 132,600 | 135,100 | 132,500 | 132,700 | 18,806 |
| 2019/11/14 | 131,500 | 133,400 | 131,300 | 133,100 | 23,108 |
| 2019/11/13 | 132,200 | 133,700 | 131,200 | 132,500 | 22,597 |
| 2019/11/12 | 132,700 | 133,000 | 131,400 | 131,600 | 25,396 |
| 2019/11/11 | 132,900 | 134,900 | 132,500 | 133,600 | 29,022 |
| 2019/11/08 | 136,600 | 137,000 | 134,300 | 134,800 | 42,598 |
| 2019/11/07 | 136,300 | 137,800 | 135,500 | 136,600 | 16,038 |
| 2019/11/06 | 139,200 | 139,500 | 137,200 | 137,500 | 19,451 |
| 2019/11/05 | 140,600 | 140,800 | 138,500 | 139,100 | 21,901 |
| 2019/11/01 | 141,800 | 142,800 | 140,300 | 140,900 | 17,476 |
| 2019/10/31 | 141,200 | 141,700 | 139,600 | 140,800 | 18,647 |
| 2019/10/30 | 142,500 | 142,800 | 140,500 | 141,000 | 14,037 |
| 2019/10/29 | 142,300 | 143,500 | 141,500 | 142,500 | 18,511 |
| 2019/10/28 | 146,700 | 147,000 | 142,600 | 143,400 | 17,695 |
| 2019/10/25 | 147,700 | 147,700 | 145,400 | 146,600 | 16,551 |
| 2019/10/24 | 146,900 | 148,200 | 146,700 | 147,700 | 9,318 |
| 2019/10/23 | 146,500 | 149,500 | 145,900 | 147,900 | 19,498 |
| 2019/10/21 | 145,900 | 147,300 | 144,400 | 147,000 | 20,693 |
| 2019/10/18 | 147,300 | 147,700 | 140,300 | 144,500 | 40,763 |
| 2019/10/17 | 149,000 | 153,000 | 145,300 | 147,300 | 52,469 |
| 2019/10/16 | 153,200 | 153,500 | 151,400 | 153,000 | 18,654 |
| 2019/10/15 | 152,600 | 153,500 | 151,600 | 152,900 | 25,531 |
| 2019/10/11 | 153,100 | 154,000 | 152,000 | 153,600 | 17,644 |
| 2019/10/10 | 152,500 | 153,600 | 149,600 | 153,100 | 27,184 |
| 2019/10/09 | 153,000 | 154,000 | 152,200 | 153,800 | 25,860 |
| 2019/10/08 | 148,000 | 151,800 | 147,200 | 151,600 | 21,851 |
| 2019/10/07 | 146,200 | 150,100 | 146,000 | 148,700 | 24,006 |
| 2019/10/04 | 146,000 | 147,500 | 144,700 | 147,500 | 18,036 |
| 2019/10/03 | 143,600 | 146,700 | 143,500 | 146,000 | 19,059 |
| 2019/10/02 | 143,000 | 143,600 | 142,000 | 143,500 | 15,220 |
| 2019/10/01 | 142,700 | 143,500 | 141,400 | 143,000 | 18,967 |
| 2019/09/30 | 140,500 | 143,400 | 139,700 | 143,400 | 20,993 |
| 2019/09/27 | 141,000 | 143,700 | 140,700 | 141,400 | 19,887 |
| 2019/09/26 | 138,900 | 141,800 | 138,800 | 140,400 | 14,505 |
| 2019/09/25 | 137,200 | 139,400 | 137,200 | 139,200 | 8,163 |
| 2019/09/24 | 137,100 | 138,200 | 136,800 | 137,200 | 12,474 |
| 2019/09/20 | 135,700 | 137,700 | 135,700 | 137,100 | 12,827 |
| 2019/09/19 | 135,200 | 136,500 | 133,800 | 135,600 | 9,851 |
| 2019/09/18 | 135,000 | 135,200 | 134,300 | 135,200 | 7,503 |
| 2019/09/17 | 136,000 | 137,000 | 134,700 | 135,000 | 10,194 |
| 2019/09/13 | 132,200 | 135,400 | 132,100 | 135,400 | 16,598 |
| 2019/09/12 | 134,900 | 135,400 | 134,000 | 134,300 | 16,416 |
| 2019/09/11 | 136,300 | 136,600 | 132,800 | 135,400 | 16,273 |
| 2019/09/10 | 137,400 | 138,000 | 136,400 | 136,800 | 14,223 |
| 2019/09/09 | 135,400 | 137,500 | 135,400 | 137,400 | 11,002 |
| 2019/09/06 | 134,400 | 135,800 | 133,400 | 135,400 | 13,979 |
| 2019/09/05 | 134,600 | 135,100 | 133,400 | 133,900 | 16,450 |
| 2019/09/04 | 131,500 | 134,200 | 131,100 | 133,700 | 15,434 |
| 2019/09/03 | 131,600 | 131,800 | 130,500 | 131,400 | 8,961 |
| 2019/09/02 | 130,200 | 131,700 | 129,900 | 131,600 | 12,080 |
| 2019/08/30 | 131,000 | 131,700 | 130,600 | 131,000 | 16,109 |
| 2019/08/29 | 130,700 | 132,200 | 130,500 | 131,500 | 15,002 |
| 2019/08/28 | 132,800 | 134,800 | 132,800 | 134,500 | 14,582 |
| 2019/08/27 | 134,800 | 135,600 | 133,700 | 133,800 | 20,659 |
| 2019/08/26 | 136,200 | 136,200 | 135,100 | 135,900 | 17,533 |
| 2019/08/23 | 136,300 | 137,200 | 135,700 | 136,200 | 24,270 |
| 2019/08/22 | 137,500 | 138,400 | 137,000 | 137,400 | 12,262 |
| 2019/08/21 | 137,000 | 137,700 | 136,000 | 137,300 | 16,851 |
| 2019/08/20 | 136,200 | 137,200 | 135,900 | 136,000 | 10,500 |
| 2019/08/19 | 135,500 | 137,400 | 135,500 | 136,200 | 25,825 |
| 2019/08/16 | 133,500 | 135,700 | 133,500 | 135,300 | 26,013 |
| 2019/08/15 | 131,000 | 133,700 | 130,900 | 133,000 | 24,697 |
| 2019/08/14 | 129,700 | 131,200 | 129,200 | 130,700 | 15,304 |
| 2019/08/13 | 127,500 | 129,900 | 127,300 | 129,200 | 17,395 |
| 2019/08/09 | 126,700 | 127,500 | 126,100 | 127,100 | 15,707 |
| 2019/08/08 | 124,800 | 127,300 | 124,500 | 126,500 | 15,897 |
| 2019/08/07 | 126,500 | 127,900 | 125,700 | 125,700 | 18,368 |
| 2019/08/06 | 123,800 | 126,300 | 123,000 | 126,000 | 23,239 |
| 2019/08/05 | 123,300 | 124,200 | 123,200 | 123,700 | 17,201 |
| 2019/08/02 | 122,200 | 123,700 | 121,800 | 123,300 | 20,069 |
| 2019/08/01 | 121,800 | 122,600 | 120,900 | 122,200 | 15,096 |
| 2019/07/31 | 121,200 | 122,000 | 121,100 | 121,400 | 15,707 |
| 2019/07/30 | 121,500 | 121,700 | 120,900 | 121,100 | 13,926 |
| 2019/07/29 | 122,000 | 122,100 | 120,800 | 121,200 | 20,404 |
| 2019/07/26 | 121,300 | 121,800 | 120,800 | 121,500 | 18,359 |
| 2019/07/25 | 121,400 | 122,100 | 120,100 | 121,500 | 46,771 |
| 2019/07/24 | 124,200 | 125,400 | 124,000 | 124,800 | 6,259 |
| 2019/07/23 | 124,000 | 124,100 | 123,200 | 123,800 | 6,332 |
| 2019/07/22 | 124,100 | 124,400 | 123,400 | 123,800 | 5,584 |
| 2019/07/19 | 124,800 | 125,300 | 124,300 | 124,900 | 7,525 |
| 2019/07/18 | 126,300 | 126,400 | 124,700 | 125,000 | 7,501 |
| 2019/07/17 | 125,600 | 126,400 | 125,400 | 126,300 | 10,001 |
| 2019/07/16 | 124,900 | 125,700 | 124,600 | 125,300 | 9,639 |
| 2019/07/12 | 126,400 | 126,500 | 124,800 | 125,000 | 6,777 |
| 2019/07/11 | 125,700 | 126,500 | 125,600 | 126,400 | 12,087 |
| 2019/07/10 | 125,700 | 125,800 | 124,900 | 125,300 | 4,690 |
| 2019/07/09 | 125,400 | 126,000 | 125,200 | 125,700 | 8,428 |
| 2019/07/08 | 126,600 | 126,800 | 124,800 | 125,200 | 10,353 |
| 2019/07/05 | 126,100 | 126,600 | 125,600 | 126,200 | 7,993 |
| 2019/07/04 | 126,000 | 126,700 | 125,400 | 125,600 | 10,217 |
| 2019/07/03 | 125,000 | 125,700 | 124,700 | 125,100 | 9,315 |
| 2019/07/02 | 123,900 | 124,500 | 123,700 | 124,200 | 9,681 |
| 2019/07/01 | 123,100 | 124,400 | 122,900 | 123,500 | 7,155 |
| 2019/06/28 | 123,800 | 124,300 | 122,700 | 122,800 | 12,817 |
| 2019/06/27 | 122,900 | 124,000 | 122,400 | 122,600 | 12,640 |
| 2019/06/26 | 121,800 | 123,300 | 121,700 | 122,900 | 8,263 |
| 2019/06/25 | 120,400 | 122,200 | 120,300 | 121,800 | 9,128 |
| 2019/06/24 | 120,800 | 121,000 | 119,800 | 120,100 | 5,077 |
| 2019/06/21 | 121,400 | 122,100 | 120,800 | 120,800 | 9,413 |
| 2019/06/20 | 121,800 | 122,000 | 120,900 | 121,400 | 10,459 |
| 2019/06/19 | 121,500 | 121,500 | 120,600 | 121,000 | 8,367 |
| 2019/06/18 | 121,800 | 122,300 | 121,000 | 121,500 | 8,159 |
| 2019/06/17 | 122,400 | 122,400 | 120,700 | 121,800 | 8,923 |
| 2019/06/14 | 119,800 | 122,400 | 119,800 | 122,000 | 19,875 |
| 2019/06/13 | 119,000 | 120,200 | 118,700 | 120,100 | 14,225 |
| 2019/06/12 | 118,300 | 119,300 | 118,100 | 119,000 | 8,614 |
| 2019/06/11 | 117,900 | 118,800 | 117,600 | 118,400 | 7,884 |
| 2019/06/10 | 118,900 | 119,100 | 117,500 | 117,700 | 8,115 |
| 2019/06/07 | 117,600 | 118,800 | 117,400 | 118,700 | 7,403 |
| 2019/06/06 | 116,700 | 118,000 | 116,300 | 117,900 | 13,278 |
| 2019/06/05 | 117,900 | 118,100 | 116,400 | 116,700 | 14,955 |
| 2019/06/04 | 118,600 | 119,000 | 117,700 | 118,400 | 19,432 |
| 2019/06/03 | 118,300 | 120,000 | 118,300 | 118,600 | 25,424 |
| 2019/05/31 | 123,000 | 123,700 | 118,900 | 120,800 | 18,290 |
| 2019/05/30 | 124,500 | 125,000 | 123,500 | 123,700 | 9,039 |
| 2019/05/29 | 124,800 | 125,200 | 123,700 | 124,700 | 11,258 |
| 2019/05/28 | 124,500 | 125,500 | 124,200 | 124,700 | 11,848 |
| 2019/05/27 | 126,000 | 126,100 | 124,500 | 124,500 | 6,502 |
| 2019/05/24 | 127,400 | 127,500 | 125,900 | 126,000 | 10,384 |
| 2019/05/23 | 126,700 | 127,900 | 126,200 | 127,800 | 9,502 |
| 2019/05/22 | 125,900 | 126,200 | 125,400 | 126,000 | 9,841 |
| 2019/05/21 | 125,700 | 126,100 | 124,600 | 125,700 | 11,931 |
| 2019/05/20 | 122,600 | 125,500 | 122,600 | 125,400 | 12,758 |
| 2019/05/17 | 123,000 | 123,600 | 122,100 | 122,600 | 11,482 |
| 2019/05/16 | 123,200 | 123,500 | 122,100 | 123,000 | 9,790 |
| 2019/05/15 | 122,500 | 123,400 | 121,800 | 122,800 | 9,345 |
| 2019/05/14 | 122,000 | 123,200 | 121,500 | 122,600 | 7,648 |
| 2019/05/13 | 122,400 | 123,200 | 121,900 | 122,900 | 8,477 |
| 2019/05/10 | 123,100 | 124,300 | 121,600 | 122,400 | 11,216 |
| 2019/05/09 | 121,900 | 123,200 | 121,900 | 122,500 | 9,411 |
| 2019/05/08 | 122,500 | 123,200 | 121,400 | 122,400 | 15,266 |
| 2019/05/07 | 120,600 | 122,100 | 119,900 | 121,600 | 14,808 |
| 2019/04/26 | 120,600 | 120,700 | 119,800 | 119,800 | 7,394 |
| 2019/04/25 | 119,900 | 121,100 | 119,200 | 121,100 | 9,385 |
| 2019/04/24 | 119,400 | 119,800 | 118,800 | 119,600 | 9,738 |
| 2019/04/23 | 119,600 | 119,900 | 119,100 | 119,400 | 6,029 |
| 2019/04/22 | 118,500 | 120,300 | 118,400 | 119,800 | 5,975 |
| 2019/04/19 | 120,800 | 121,000 | 119,200 | 119,200 | 8,476 |
| 2019/04/18 | 119,600 | 120,700 | 119,000 | 120,300 | 8,783 |
| 2019/04/17 | 119,900 | 120,000 | 119,300 | 119,600 | 11,260 |
| 2019/04/16 | 121,100 | 121,300 | 118,700 | 119,600 | 13,035 |
| 2019/04/15 | 121,000 | 121,400 | 120,600 | 121,100 | 10,094 |
| 2019/04/12 | 120,800 | 120,900 | 119,800 | 120,900 | 10,006 |
| 2019/04/11 | 119,400 | 120,500 | 118,900 | 120,500 | 9,188 |
| 2019/04/10 | 119,800 | 120,600 | 119,100 | 119,600 | 12,506 |
| 2019/04/09 | 120,800 | 120,800 | 118,700 | 119,500 | 15,308 |
| 2019/04/08 | 120,000 | 121,000 | 119,600 | 120,600 | 11,991 |
| 2019/04/05 | 119,300 | 119,700 | 119,000 | 119,700 | 10,207 |
| 2019/04/04 | 119,200 | 119,500 | 118,500 | 119,000 | 9,836 |
| 2019/04/03 | 118,700 | 119,300 | 118,100 | 118,800 | 13,571 |
| 2019/04/02 | 118,900 | 119,400 | 117,500 | 118,700 | 9,952 |
| 2019/04/01 | 119,500 | 119,900 | 118,300 | 118,500 | 11,945 |
| 2019/03/29 | 119,200 | 121,100 | 118,700 | 118,700 | 8,811 |
| 2019/03/28 | 119,500 | 120,100 | 118,700 | 119,200 | 7,841 |
| 2019/03/27 | 117,300 | 119,500 | 117,000 | 119,000 | 10,839 |
| 2019/03/26 | 117,300 | 117,500 | 115,900 | 117,200 | 8,110 |
| 2019/03/25 | 117,000 | 117,300 | 116,700 | 117,300 | 18,195 |
| 2019/03/22 | 116,700 | 117,700 | 116,600 | 117,500 | 12,510 |
| 2019/03/20 | 116,900 | 117,600 | 116,400 | 117,500 | 15,815 |
| 2019/03/19 | 117,200 | 117,700 | 116,600 | 117,700 | 9,231 |
| 2019/03/18 | 117,500 | 117,900 | 117,100 | 117,300 | 7,698 |
| 2019/03/15 | 117,000 | 117,500 | 116,600 | 117,400 | 13,907 |
| 2019/03/14 | 116,100 | 117,100 | 115,700 | 117,000 | 8,869 |
| 2019/03/13 | 116,100 | 116,300 | 115,700 | 116,100 | 6,397 |
| 2019/03/12 | 116,800 | 117,100 | 115,800 | 116,100 | 5,967 |
| 2019/03/11 | 115,600 | 116,600 | 115,400 | 116,400 | 5,997 |
| 2019/03/08 | 116,100 | 116,700 | 115,200 | 115,600 | 12,867 |
| 2019/03/07 | 116,000 | 116,700 | 115,600 | 116,600 | 4,313 |
| 2019/03/06 | 116,800 | 116,900 | 116,200 | 116,400 | 5,529 |
| 2019/03/05 | 116,400 | 117,200 | 116,300 | 116,800 | 5,162 |
| 2019/03/04 | 116,500 | 116,800 | 115,800 | 116,400 | 5,606 |
| 2019/03/01 | 116,600 | 116,900 | 116,000 | 116,000 | 8,236 |
| 2019/02/28 | 117,500 | 117,900 | 116,300 | 116,300 | 13,785 |
| 2019/02/27 | 118,400 | 118,800 | 117,500 | 118,100 | 9,558 |
| 2019/02/26 | 117,500 | 120,100 | 117,300 | 118,300 | 18,116 |
| 2019/02/25 | 120,500 | 120,600 | 119,800 | 120,500 | 13,966 |
| 2019/02/22 | 119,700 | 120,600 | 119,000 | 120,500 | 14,840 |
| 2019/02/21 | 119,000 | 119,700 | 118,800 | 119,700 | 8,322 |
| 2019/02/20 | 118,800 | 119,300 | 118,400 | 119,000 | 4,775 |
| 2019/02/19 | 117,700 | 118,800 | 117,700 | 118,800 | 6,259 |
| 2019/02/18 | 118,300 | 118,500 | 117,600 | 117,700 | 6,077 |
| 2019/02/15 | 118,700 | 118,800 | 117,600 | 118,300 | 8,728 |
| 2019/02/14 | 119,000 | 119,500 | 118,600 | 118,900 | 7,345 |
| 2019/02/13 | 118,800 | 119,800 | 118,500 | 119,700 | 13,632 |
| 2019/02/12 | 117,800 | 118,800 | 117,200 | 118,800 | 27,151 |
| 2019/02/08 | 118,000 | 118,900 | 117,400 | 118,500 | 21,414 |
| 2019/02/07 | 117,500 | 117,800 | 117,200 | 117,600 | 14,486 |
| 2019/02/06 | 117,600 | 117,800 | 116,500 | 116,600 | 7,037 |
| 2019/02/05 | 117,700 | 118,000 | 117,000 | 117,100 | 7,239 |
| 2019/02/04 | 118,100 | 118,300 | 116,700 | 117,800 | 14,118 |
| 2019/02/01 | 117,000 | 118,200 | 116,000 | 117,800 | 19,689 |
| 2019/01/31 | 114,000 | 115,800 | 113,800 | 115,700 | 12,911 |
| 2019/01/30 | 114,000 | 114,200 | 112,900 | 113,000 | 10,794 |
| 2019/01/29 | 111,400 | 113,800 | 111,400 | 113,300 | 13,732 |
| 2019/01/28 | 110,600 | 111,800 | 110,600 | 111,400 | 8,327 |
| 2019/01/25 | 109,200 | 110,900 | 109,100 | 110,900 | 9,492 |
| 2019/01/24 | 109,100 | 110,000 | 108,800 | 109,000 | 12,274 |
| 2019/01/23 | 110,100 | 110,200 | 108,900 | 108,900 | 9,165 |
| 2019/01/22 | 111,500 | 111,600 | 110,400 | 110,500 | 6,823 |
| 2019/01/21 | 111,500 | 111,900 | 111,000 | 111,300 | 5,022 |
| 2019/01/18 | 110,300 | 111,500 | 110,300 | 111,500 | 4,856 |
| 2019/01/17 | 110,200 | 110,400 | 109,800 | 110,300 | 8,889 |
| 2019/01/16 | 109,400 | 110,400 | 109,300 | 109,600 | 8,553 |
| 2019/01/15 | 110,300 | 111,000 | 109,300 | 109,300 | 9,700 |
| 2019/01/11 | 110,200 | 110,700 | 110,000 | 110,600 | 9,926 |
| 2019/01/10 | 111,100 | 111,500 | 109,900 | 110,200 | 10,148 |
| 2019/01/09 | 111,500 | 112,200 | 111,100 | 111,500 | 10,238 |
| 2019/01/08 | 110,400 | 112,000 | 110,400 | 111,400 | 7,425 |
| 2019/01/07 | 110,600 | 112,700 | 110,300 | 111,400 | 8,751 |
| 2019/01/04 | 110,200 | 111,000 | 109,700 | 109,800 | 11,995 |