グローリー(6457)の株価時系列情報
グローリー(6457)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 |
|---|---|---|---|---|---|
| 1989/12/29 | 5,050 | 5,090 | 5,050 | 5,050 | 33,000 |
| 1989/12/28 | 5,030 | 5,090 | 5,000 | 5,000 | 88,000 |
| 1989/12/27 | 5,000 | 5,040 | 4,970 | 5,000 | 57,000 |
| 1989/12/26 | 4,990 | 5,020 | 4,960 | 5,000 | 23,000 |
| 1989/12/25 | 4,800 | 4,850 | 4,800 | 4,850 | 13,000 |
| 1989/12/22 | 4,710 | 4,750 | 4,710 | 4,750 | 9,000 |
| 1989/12/21 | 4,850 | 4,850 | 4,800 | 4,850 | 4,000 |
| 1989/12/20 | 4,850 | 4,850 | 4,800 | 4,850 | 66,000 |
| 1989/12/19 | 4,900 | 4,950 | 4,850 | 4,900 | 91,000 |
| 1989/12/18 | 4,900 | 5,000 | 4,900 | 4,900 | 48,000 |
| 1989/12/15 | 4,850 | 4,900 | 4,850 | 4,900 | 23,000 |
| 1989/12/14 | 4,800 | 4,800 | 4,750 | 4,800 | 82,000 |
| 1989/12/13 | 4,650 | 4,800 | 4,650 | 4,770 | 29,000 |
| 1989/12/12 | 4,680 | 4,700 | 4,650 | 4,700 | 26,000 |
| 1989/12/11 | 4,750 | 4,750 | 4,700 | 4,740 | 18,000 |
| 1989/12/08 | 4,800 | 4,800 | 4,750 | 4,750 | 10,000 |
| 1989/12/07 | 4,710 | 4,800 | 4,710 | 4,800 | 26,000 |
| 1989/12/06 | 4,670 | 4,670 | 4,650 | 4,670 | 59,000 |
| 1989/12/05 | 4,800 | 4,800 | 4,700 | 4,700 | 5,000 |
| 1989/12/04 | 4,760 | 4,800 | 4,760 | 4,800 | 6,000 |
| 1989/12/01 | 4,800 | 4,800 | 4,750 | 4,750 | 5,000 |
| 1989/11/30 | 4,800 | 4,800 | 4,800 | 4,800 | 14,000 |
| 1989/11/29 | 4,830 | 4,830 | 4,770 | 4,770 | 5,000 |
| 1989/11/28 | 4,850 | 4,850 | 4,760 | 4,800 | 22,000 |
| 1989/11/27 | 4,900 | 4,900 | 4,810 | 4,810 | 43,000 |
| 1989/11/24 | 4,770 | 4,950 | 4,770 | 4,900 | 42,000 |
| 1989/11/22 | 4,750 | 4,750 | 4,720 | 4,720 | 12,000 |
| 1989/11/21 | 4,720 | 4,750 | 4,720 | 4,750 | 25,000 |
| 1989/11/20 | 4,700 | 4,710 | 4,700 | 4,710 | 11,000 |
| 1989/11/17 | 4,700 | 4,700 | 4,700 | 4,700 | 5,000 |
| 1989/11/16 | 4,700 | 4,750 | 4,700 | 4,750 | 17,000 |
| 1989/11/15 | 4,850 | 4,850 | 4,800 | 4,800 | 6,000 |
| 1989/11/14 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 1989/11/10 | 4,960 | 4,960 | 4,910 | 4,910 | 28,000 |
| 1989/11/09 | 4,950 | 5,000 | 4,950 | 5,000 | 17,000 |
| 1989/11/08 | 5,000 | 5,000 | 5,000 | 5,000 | 11,000 |
| 1989/11/07 | 5,180 | 5,180 | 5,000 | 5,000 | 7,000 |
| 1989/11/06 | 5,180 | 5,180 | 5,120 | 5,170 | 7,000 |
| 1989/11/02 | 5,080 | 5,100 | 5,080 | 5,100 | 10,000 |
| 1989/11/01 | 5,080 | 5,080 | 4,950 | 5,000 | 40,000 |
| 1989/10/31 | 5,080 | 5,080 | 4,970 | 5,080 | 14,000 |
| 1989/10/30 | 5,100 | 5,100 | 5,050 | 5,100 | 8,000 |
| 1989/10/27 | 5,000 | 5,120 | 5,000 | 5,120 | 27,000 |
| 1989/10/26 | 5,200 | 5,200 | 5,150 | 5,150 | 40,000 |
| 1989/10/25 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 |
| 1989/10/24 | 5,310 | 5,310 | 5,250 | 5,300 | 37,000 |
| 1989/10/23 | 5,280 | 5,300 | 5,250 | 5,300 | 30,000 |
| 1989/10/20 | 5,090 | 5,230 | 5,090 | 5,230 | 22,000 |
| 1989/10/19 | 5,000 | 5,090 | 5,000 | 5,090 | 63,000 |
| 1989/10/18 | 5,010 | 5,010 | 4,950 | 5,000 | 50,000 |
| 1989/10/17 | 5,200 | 5,250 | 5,150 | 5,150 | 81,000 |
| 1989/10/16 | 5,260 | 5,300 | 5,200 | 5,200 | 45,000 |
| 1989/10/13 | 5,400 | 5,450 | 5,350 | 5,450 | 21,000 |
| 1989/10/12 | 5,480 | 5,500 | 5,310 | 5,400 | 58,000 |
| 1989/10/11 | 5,800 | 5,800 | 5,550 | 5,550 | 101,000 |
| 1989/10/09 | 5,470 | 5,880 | 5,450 | 5,770 | 274,000 |
| 1989/10/06 | 5,050 | 5,450 | 5,050 | 5,400 | 248,000 |
| 1989/10/05 | 4,920 | 5,000 | 4,920 | 5,000 | 55,000 |
| 1989/10/04 | 4,900 | 4,920 | 4,900 | 4,920 | 17,000 |
| 1989/10/03 | 4,880 | 4,900 | 4,880 | 4,900 | 96,000 |
| 1989/10/02 | 4,850 | 4,880 | 4,850 | 4,880 | 43,000 |
| 1989/09/29 | 4,900 | 4,900 | 4,840 | 4,850 | 40,000 |
| 1989/09/28 | 4,630 | 4,660 | 4,630 | 4,650 | 36,000 |
| 1989/09/27 | 4,650 | 4,650 | 4,600 | 4,600 | 4,000 |
| 1989/09/26 | 4,530 | 4,550 | 4,520 | 4,550 | 8,000 |
| 1989/09/25 | 4,610 | 4,620 | 4,510 | 4,510 | 14,000 |
| 1989/09/22 | 4,550 | 4,610 | 4,550 | 4,610 | 5,000 |
| 1989/09/21 | 4,610 | 4,610 | 4,600 | 4,600 | 16,000 |
| 1989/09/20 | 4,610 | 4,610 | 4,610 | 4,610 | 47,000 |
| 1989/09/19 | 4,610 | 4,610 | 4,610 | 4,610 | 3,000 |
| 1989/09/18 | 4,650 | 4,650 | 4,650 | 4,650 | 3,000 |
| 1989/09/14 | 4,610 | 4,610 | 4,610 | 4,610 | 15,000 |
| 1989/09/13 | 4,700 | 4,700 | 4,660 | 4,660 | 7,000 |
| 1989/09/12 | 4,700 | 4,700 | 4,700 | 4,700 | 5,000 |
| 1989/09/11 | 4,660 | 4,800 | 4,660 | 4,800 | 20,000 |
| 1989/09/08 | 5,010 | 5,010 | 4,850 | 4,880 | 92,000 |
| 1989/09/07 | 4,800 | 4,850 | 4,750 | 4,850 | 80,000 |
| 1989/09/06 | 4,660 | 4,770 | 4,660 | 4,660 | 70,000 |
| 1989/09/05 | 4,650 | 4,650 | 4,650 | 4,650 | 30,000 |
| 1989/09/04 | 4,620 | 4,650 | 4,600 | 4,650 | 74,000 |
| 1989/09/01 | 4,610 | 4,620 | 4,590 | 4,600 | 241,000 |
| 1989/08/31 | 4,500 | 4,600 | 4,500 | 4,600 | 6,000 |
| 1989/08/30 | 4,600 | 4,650 | 4,580 | 4,600 | 23,000 |
| 1989/08/29 | 4,600 | 4,600 | 4,560 | 4,580 | 7,000 |
| 1989/08/28 | 4,700 | 4,700 | 4,650 | 4,650 | 16,000 |
| 1989/08/25 | 4,560 | 4,650 | 4,560 | 4,650 | 44,000 |
| 1989/08/24 | 4,550 | 4,550 | 4,500 | 4,550 | 12,000 |
| 1989/08/23 | 4,510 | 4,550 | 4,510 | 4,550 | 21,000 |
| 1989/08/22 | 4,550 | 4,550 | 4,500 | 4,510 | 41,000 |
| 1989/08/21 | 4,500 | 4,590 | 4,500 | 4,510 | 35,000 |
| 1989/08/18 | 4,450 | 4,480 | 4,450 | 4,480 | 7,000 |
| 1989/08/17 | 4,480 | 4,510 | 4,410 | 4,450 | 19,000 |
| 1989/08/16 | 4,500 | 4,500 | 4,400 | 4,400 | 6,000 |
| 1989/08/15 | 4,400 | 4,400 | 4,350 | 4,350 | 5,000 |
| 1989/08/14 | 4,500 | 4,500 | 4,480 | 4,500 | 9,000 |
| 1989/08/11 | 4,550 | 4,550 | 4,430 | 4,430 | 3,000 |
| 1989/08/10 | 4,550 | 4,570 | 4,550 | 4,550 | 12,000 |
| 1989/08/09 | 4,600 | 4,600 | 4,550 | 4,550 | 44,000 |
| 1989/08/08 | 4,350 | 4,650 | 4,350 | 4,600 | 34,000 |
| 1989/08/04 | 4,280 | 4,350 | 4,270 | 4,350 | 24,000 |
| 1989/08/02 | 4,280 | 4,280 | 4,280 | 4,280 | 5,000 |
| 1989/08/01 | 4,300 | 4,300 | 4,290 | 4,290 | 2,000 |
| 1989/07/31 | 4,300 | 4,300 | 4,300 | 4,300 | 5,000 |
| 1989/07/28 | 4,260 | 4,300 | 4,260 | 4,290 | 25,000 |
| 1989/07/27 | 4,250 | 4,300 | 4,250 | 4,300 | 22,000 |
| 1989/07/26 | 4,270 | 4,270 | 4,260 | 4,260 | 10,000 |
| 1989/07/25 | 4,350 | 4,350 | 4,300 | 4,300 | 22,000 |
| 1989/07/24 | 4,300 | 4,350 | 4,300 | 4,350 | 18,000 |
| 1989/07/21 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 |
| 1989/07/20 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 |
| 1989/07/18 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1989/07/14 | 4,350 | 4,350 | 4,300 | 4,300 | 8,000 |
| 1989/07/13 | 4,360 | 4,360 | 4,320 | 4,320 | 20,000 |
| 1989/07/12 | 4,350 | 4,380 | 4,350 | 4,350 | 13,000 |
| 1989/07/11 | 4,400 | 4,400 | 4,400 | 4,400 | 16,000 |
| 1989/07/10 | 4,500 | 4,500 | 4,480 | 4,480 | 6,000 |
| 1989/07/07 | 4,590 | 4,590 | 4,550 | 4,580 | 5,000 |
| 1989/07/06 | 4,550 | 4,550 | 4,550 | 4,550 | 4,000 |
| 1989/07/05 | 4,690 | 4,690 | 4,550 | 4,550 | 87,000 |
| 1989/07/04 | 4,480 | 4,700 | 4,480 | 4,670 | 113,000 |
| 1989/07/03 | 4,450 | 4,450 | 4,400 | 4,450 | 13,000 |
| 1989/06/30 | 4,350 | 4,400 | 4,350 | 4,400 | 28,000 |
| 1989/06/29 | 4,000 | 4,200 | 4,000 | 4,170 | 18,000 |
| 1989/06/28 | 4,000 | 4,000 | 3,850 | 3,900 | 31,000 |
| 1989/06/27 | 4,000 | 4,000 | 4,000 | 4,000 | 16,000 |
| 1989/06/26 | 4,010 | 4,020 | 4,010 | 4,010 | 9,000 |
| 1989/06/23 | 4,100 | 4,100 | 4,050 | 4,050 | 20,000 |
| 1989/06/22 | 4,100 | 4,100 | 4,100 | 4,100 | 8,000 |
| 1989/06/21 | 4,140 | 4,150 | 4,140 | 4,150 | 6,000 |
| 1989/06/20 | 4,130 | 4,150 | 4,110 | 4,150 | 14,000 |
| 1989/06/19 | 4,150 | 4,150 | 4,130 | 4,130 | 7,000 |
| 1989/06/16 | 4,200 | 4,200 | 4,110 | 4,150 | 10,000 |
| 1989/06/15 | 4,200 | 4,200 | 4,200 | 4,200 | 19,000 |
| 1989/06/14 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 |
| 1989/06/13 | 4,240 | 4,240 | 4,240 | 4,240 | 2,000 |
| 1989/06/12 | 4,250 | 4,250 | 4,240 | 4,240 | 6,000 |
| 1989/06/09 | 4,260 | 4,350 | 4,250 | 4,250 | 5,000 |
| 1989/06/08 | 4,400 | 4,400 | 4,350 | 4,350 | 15,000 |
| 1989/06/07 | 4,450 | 4,450 | 4,410 | 4,410 | 11,000 |
| 1989/06/06 | 4,460 | 4,460 | 4,450 | 4,450 | 9,000 |
| 1989/06/05 | 4,480 | 4,480 | 4,460 | 4,460 | 4,000 |
| 1989/06/02 | 4,490 | 4,490 | 4,450 | 4,480 | 14,000 |
| 1989/06/01 | 4,360 | 4,450 | 4,360 | 4,380 | 41,000 |
| 1989/05/31 | 4,270 | 4,380 | 4,250 | 4,350 | 18,000 |
| 1989/05/30 | 4,360 | 4,360 | 4,250 | 4,250 | 16,000 |
| 1989/05/29 | 4,400 | 4,400 | 4,360 | 4,360 | 7,000 |
| 1989/05/26 | 4,420 | 4,420 | 4,380 | 4,400 | 11,000 |
| 1989/05/25 | 4,430 | 4,440 | 4,370 | 4,370 | 19,000 |
| 1989/05/24 | 4,470 | 4,470 | 4,400 | 4,400 | 18,000 |
| 1989/05/23 | 4,530 | 4,530 | 4,440 | 4,470 | 18,000 |
| 1989/05/22 | 4,500 | 4,500 | 4,500 | 4,500 | 6,000 |
| 1989/05/19 | 4,250 | 4,250 | 4,250 | 4,250 | 5,000 |
| 1989/05/18 | 4,220 | 4,220 | 4,220 | 4,220 | 2,000 |
| 1989/05/17 | 4,250 | 4,250 | 4,200 | 4,200 | 28,000 |
| 1989/05/16 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1989/05/15 | 4,230 | 4,230 | 4,230 | 4,230 | 3,000 |
| 1989/05/12 | 4,250 | 4,250 | 4,200 | 4,200 | 13,000 |
| 1989/05/11 | 4,250 | 4,250 | 4,200 | 4,220 | 264,000 |
| 1989/05/10 | 4,300 | 4,300 | 4,240 | 4,240 | 19,000 |
| 1989/05/09 | 4,290 | 4,300 | 4,250 | 4,300 | 40,000 |
| 1989/05/08 | 4,210 | 4,290 | 4,200 | 4,290 | 36,000 |
| 1989/05/02 | 4,200 | 4,200 | 4,190 | 4,200 | 14,000 |
| 1989/05/01 | 4,250 | 4,250 | 4,200 | 4,200 | 9,000 |
| 1989/04/28 | 4,320 | 4,320 | 4,250 | 4,250 | 5,000 |
| 1989/04/27 | 4,370 | 4,370 | 4,310 | 4,310 | 2,000 |
| 1989/04/26 | 4,390 | 4,390 | 4,320 | 4,320 | 9,000 |
| 1989/04/25 | 4,400 | 4,400 | 4,390 | 4,390 | 17,000 |
| 1989/04/24 | 4,400 | 4,400 | 4,350 | 4,400 | 26,000 |
| 1989/04/21 | 4,240 | 4,380 | 4,240 | 4,380 | 16,000 |
| 1989/04/20 | 4,040 | 4,120 | 4,040 | 4,120 | 39,000 |
| 1989/04/19 | 4,000 | 4,010 | 3,920 | 3,980 | 81,000 |
| 1989/04/18 | 4,130 | 4,130 | 3,950 | 3,950 | 38,000 |
| 1989/04/17 | 4,200 | 4,200 | 4,040 | 4,040 | 14,000 |
| 1989/04/14 | 4,190 | 4,190 | 4,190 | 4,190 | 4,000 |
| 1989/04/13 | 4,290 | 4,290 | 4,190 | 4,190 | 2,000 |
| 1989/04/12 | 4,200 | 4,230 | 4,180 | 4,180 | 12,000 |
| 1989/04/11 | 4,300 | 4,300 | 4,150 | 4,150 | 41,000 |
| 1989/04/10 | 4,250 | 4,250 | 4,250 | 4,250 | 3,000 |
| 1989/04/07 | 4,380 | 4,380 | 4,250 | 4,250 | 18,000 |
| 1989/04/06 | 4,400 | 4,400 | 4,380 | 4,380 | 4,000 |
| 1989/04/05 | 4,430 | 4,470 | 4,350 | 4,350 | 38,000 |
| 1989/04/04 | 4,460 | 4,460 | 4,460 | 4,460 | 5,000 |
| 1989/04/03 | 4,430 | 4,450 | 4,430 | 4,430 | 10,000 |
| 1989/03/31 | 4,400 | 4,400 | 4,350 | 4,400 | 32,000 |
| 1989/03/30 | 4,350 | 4,400 | 4,350 | 4,350 | 3,000 |
| 1989/03/29 | 4,350 | 4,350 | 4,350 | 4,350 | 16,000 |
| 1989/03/28 | 4,370 | 4,400 | 4,350 | 4,350 | 23,000 |
| 1989/03/27 | 4,400 | 4,400 | 4,150 | 4,300 | 18,000 |
| 1989/03/24 | 4,440 | 4,470 | 4,440 | 4,450 | 9,000 |
| 1989/03/23 | 4,400 | 4,440 | 4,400 | 4,430 | 372,000 |
| 1989/03/22 | 4,400 | 4,400 | 4,350 | 4,400 | 8,000 |
| 1989/03/20 | 4,400 | 4,430 | 4,350 | 4,400 | 22,000 |
| 1989/03/17 | 4,400 | 4,430 | 4,350 | 4,390 | 32,000 |
| 1989/03/16 | 4,430 | 4,440 | 4,400 | 4,400 | 17,000 |
| 1989/03/15 | 4,450 | 4,450 | 4,400 | 4,430 | 16,000 |
| 1989/03/14 | 4,430 | 4,450 | 4,430 | 4,430 | 26,000 |
| 1989/03/13 | 4,470 | 4,500 | 4,430 | 4,430 | 296,000 |
| 1989/03/10 | 4,580 | 4,580 | 4,480 | 4,500 | 16,000 |
| 1989/03/09 | 4,650 | 4,650 | 4,600 | 4,600 | 16,000 |
| 1989/03/08 | 4,650 | 4,650 | 4,650 | 4,650 | 16,000 |
| 1989/03/07 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 |
| 1989/03/06 | 4,760 | 4,760 | 4,650 | 4,650 | 10,000 |
| 1989/03/02 | 4,830 | 4,830 | 4,800 | 4,800 | 3,000 |
| 1989/03/01 | 4,800 | 4,800 | 4,770 | 4,770 | 7,000 |
| 1989/02/28 | 4,740 | 4,850 | 4,740 | 4,800 | 38,000 |
| 1989/02/27 | 4,800 | 4,800 | 4,800 | 4,800 | 8,000 |
| 1989/02/23 | 4,840 | 4,840 | 4,800 | 4,800 | 11,000 |
| 1989/02/22 | 4,800 | 4,800 | 4,700 | 4,700 | 10,000 |
| 1989/02/21 | 4,800 | 4,800 | 4,790 | 4,800 | 10,000 |
| 1989/02/20 | 4,750 | 4,800 | 4,720 | 4,800 | 15,000 |
| 1989/02/17 | 4,700 | 4,750 | 4,700 | 4,750 | 17,000 |
| 1989/02/16 | 4,700 | 4,700 | 4,600 | 4,600 | 9,000 |
| 1989/02/15 | 4,750 | 4,750 | 4,720 | 4,720 | 20,000 |
| 1989/02/14 | 4,750 | 4,780 | 4,750 | 4,750 | 35,000 |
| 1989/02/13 | 4,780 | 4,780 | 4,750 | 4,780 | 23,000 |
| 1989/02/10 | 4,810 | 4,870 | 4,780 | 4,780 | 34,000 |
| 1989/02/09 | 4,850 | 4,900 | 4,790 | 4,790 | 190,000 |
| 1989/02/08 | 4,970 | 5,000 | 4,900 | 4,920 | 41,000 |
| 1989/02/07 | 4,900 | 4,990 | 4,900 | 4,970 | 12,000 |
| 1989/02/06 | 5,100 | 5,100 | 4,970 | 4,970 | 3,000 |
| 1989/02/03 | 5,150 | 5,150 | 5,050 | 5,100 | 15,000 |
| 1989/02/02 | 5,150 | 5,150 | 5,150 | 5,150 | 1,000 |
| 1989/02/01 | 5,150 | 5,150 | 5,100 | 5,100 | 10,000 |
| 1989/01/31 | 5,210 | 5,210 | 5,150 | 5,150 | 56,000 |
| 1989/01/30 | 5,350 | 5,350 | 5,250 | 5,250 | 25,000 |
| 1989/01/28 | 5,350 | 5,350 | 5,300 | 5,350 | 31,000 |
| 1989/01/27 | 5,250 | 5,300 | 5,200 | 5,290 | 62,000 |
| 1989/01/26 | 5,100 | 5,230 | 5,070 | 5,200 | 221,000 |
| 1989/01/25 | 5,090 | 5,100 | 5,000 | 5,000 | 24,000 |
| 1989/01/24 | 5,110 | 5,110 | 5,070 | 5,100 | 25,000 |
| 1989/01/23 | 5,000 | 5,150 | 5,000 | 5,100 | 86,000 |
| 1989/01/20 | 5,050 | 5,050 | 5,000 | 5,000 | 14,000 |
| 1989/01/19 | 4,980 | 5,020 | 4,940 | 5,020 | 77,000 |
| 1989/01/18 | 5,000 | 5,100 | 4,950 | 4,950 | 71,000 |
| 1989/01/17 | 4,930 | 4,950 | 4,870 | 4,950 | 84,000 |
| 1989/01/13 | 5,090 | 5,090 | 4,920 | 4,920 | 22,000 |
| 1989/01/12 | 5,080 | 5,100 | 5,080 | 5,090 | 27,000 |
| 1989/01/11 | 4,900 | 5,100 | 4,900 | 5,100 | 333,000 |
| 1989/01/10 | 4,820 | 4,910 | 4,820 | 4,900 | 280,000 |
| 1989/01/09 | 4,950 | 5,000 | 4,850 | 4,900 | 24,000 |
| 1989/01/06 | 4,690 | 4,770 | 4,670 | 4,770 | 33,000 |
| 1989/01/05 | 4,700 | 4,700 | 4,650 | 4,650 | 23,000 |
| 1989/01/04 | 4,660 | 4,700 | 4,660 | 4,700 | 5,000 |