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 |
|---|---|---|---|---|---|
| 1990/12/28 | 3,480 | 3,480 | 3,480 | 3,480 | 20,000 |
| 1990/12/27 | 3,530 | 3,530 | 3,480 | 3,500 | 20,000 |
| 1990/12/26 | 3,580 | 3,580 | 3,500 | 3,530 | 27,000 |
| 1990/12/25 | 3,560 | 3,560 | 3,510 | 3,560 | 42,000 |
| 1990/12/21 | 3,560 | 3,560 | 3,560 | 3,560 | 2,000 |
| 1990/12/20 | 3,630 | 3,630 | 3,570 | 3,570 | 7,000 |
| 1990/12/19 | 3,600 | 3,630 | 3,600 | 3,630 | 29,000 |
| 1990/12/18 | 3,560 | 3,600 | 3,560 | 3,600 | 29,000 |
| 1990/12/17 | 3,600 | 3,600 | 3,600 | 3,600 | 47,000 |
| 1990/12/14 | 3,640 | 3,650 | 3,600 | 3,630 | 55,000 |
| 1990/12/13 | 3,600 | 3,640 | 3,580 | 3,640 | 33,000 |
| 1990/12/12 | 3,600 | 3,610 | 3,560 | 3,600 | 84,000 |
| 1990/12/11 | 3,630 | 3,630 | 3,600 | 3,610 | 19,000 |
| 1990/12/10 | 3,700 | 3,750 | 3,600 | 3,600 | 90,000 |
| 1990/12/07 | 3,600 | 3,680 | 3,600 | 3,680 | 43,000 |
| 1990/12/06 | 3,650 | 3,650 | 3,560 | 3,560 | 38,000 |
| 1990/12/05 | 3,650 | 3,650 | 3,580 | 3,600 | 25,000 |
| 1990/12/04 | 3,800 | 3,800 | 3,600 | 3,600 | 15,000 |
| 1990/12/03 | 3,800 | 3,800 | 3,770 | 3,800 | 13,000 |
| 1990/11/30 | 3,650 | 3,650 | 3,600 | 3,620 | 24,000 |
| 1990/11/29 | 3,910 | 3,910 | 3,800 | 3,800 | 10,000 |
| 1990/11/28 | 4,050 | 4,080 | 3,900 | 3,900 | 42,000 |
| 1990/11/27 | 4,050 | 4,050 | 4,050 | 4,050 | 11,000 |
| 1990/11/26 | 4,200 | 4,200 | 4,100 | 4,100 | 20,000 |
| 1990/11/22 | 4,100 | 4,100 | 4,050 | 4,100 | 5,000 |
| 1990/11/21 | 4,120 | 4,120 | 4,100 | 4,100 | 19,000 |
| 1990/11/20 | 4,110 | 4,150 | 4,110 | 4,150 | 18,000 |
| 1990/11/19 | 4,140 | 4,200 | 4,140 | 4,140 | 32,000 |
| 1990/11/16 | 4,160 | 4,200 | 4,160 | 4,200 | 4,000 |
| 1990/11/15 | 4,270 | 4,270 | 4,190 | 4,190 | 7,000 |
| 1990/11/14 | 4,290 | 4,300 | 4,290 | 4,300 | 6,000 |
| 1990/11/13 | 4,330 | 4,400 | 4,330 | 4,350 | 10,000 |
| 1990/11/09 | 4,300 | 4,300 | 4,290 | 4,290 | 5,000 |
| 1990/11/08 | 4,330 | 4,330 | 4,330 | 4,330 | 6,000 |
| 1990/11/07 | 4,420 | 4,420 | 4,370 | 4,420 | 17,000 |
| 1990/11/06 | 4,480 | 4,500 | 4,360 | 4,360 | 22,000 |
| 1990/11/05 | 4,500 | 4,530 | 4,490 | 4,500 | 13,000 |
| 1990/11/02 | 4,470 | 4,500 | 4,470 | 4,500 | 31,000 |
| 1990/11/01 | 4,600 | 4,610 | 4,500 | 4,500 | 25,000 |
| 1990/10/31 | 4,780 | 4,780 | 4,750 | 4,780 | 16,000 |
| 1990/10/30 | 4,810 | 4,820 | 4,800 | 4,800 | 12,000 |
| 1990/10/29 | 4,780 | 4,870 | 4,780 | 4,810 | 48,000 |
| 1990/10/26 | 4,800 | 4,840 | 4,760 | 4,800 | 52,000 |
| 1990/10/25 | 4,630 | 4,940 | 4,630 | 4,830 | 94,000 |
| 1990/10/24 | 4,450 | 4,600 | 4,450 | 4,600 | 81,000 |
| 1990/10/23 | 4,200 | 4,500 | 4,200 | 4,450 | 61,000 |
| 1990/10/22 | 4,200 | 4,200 | 4,200 | 4,200 | 34,000 |
| 1990/10/19 | 4,020 | 4,210 | 4,020 | 4,200 | 18,000 |
| 1990/10/18 | 4,100 | 4,100 | 4,000 | 4,000 | 37,000 |
| 1990/10/17 | 4,190 | 4,200 | 4,100 | 4,100 | 62,000 |
| 1990/10/16 | 4,200 | 4,200 | 4,150 | 4,200 | 12,000 |
| 1990/10/15 | 4,100 | 4,200 | 4,100 | 4,200 | 22,000 |
| 1990/10/12 | 4,050 | 4,100 | 4,030 | 4,050 | 45,000 |
| 1990/10/11 | 4,300 | 4,300 | 4,150 | 4,150 | 29,000 |
| 1990/10/09 | 4,500 | 4,500 | 4,350 | 4,350 | 31,000 |
| 1990/10/08 | 4,160 | 4,230 | 4,160 | 4,230 | 16,000 |
| 1990/10/05 | 4,100 | 4,200 | 4,060 | 4,160 | 11,000 |
| 1990/10/04 | 3,910 | 4,000 | 3,900 | 4,000 | 12,000 |
| 1990/10/03 | 3,790 | 4,000 | 3,790 | 4,000 | 50,000 |
| 1990/10/02 | 3,560 | 3,750 | 3,550 | 3,750 | 81,000 |
| 1990/10/01 | 3,650 | 3,650 | 3,560 | 3,560 | 8,000 |
| 1990/09/28 | 3,850 | 3,860 | 3,700 | 3,700 | 22,000 |
| 1990/09/27 | 4,060 | 4,060 | 3,850 | 3,850 | 52,000 |
| 1990/09/26 | 4,250 | 4,300 | 4,050 | 4,050 | 37,000 |
| 1990/09/25 | 4,460 | 4,460 | 4,230 | 4,230 | 43,000 |
| 1990/09/21 | 4,440 | 4,470 | 4,410 | 4,450 | 146,000 |
| 1990/09/20 | 4,520 | 4,520 | 4,390 | 4,500 | 79,000 |
| 1990/09/19 | 4,600 | 4,690 | 4,530 | 4,530 | 17,000 |
| 1990/09/18 | 4,750 | 4,750 | 4,650 | 4,650 | 13,000 |
| 1990/09/17 | 4,770 | 4,770 | 4,750 | 4,750 | 6,000 |
| 1990/09/14 | 4,750 | 4,760 | 4,730 | 4,750 | 24,000 |
| 1990/09/13 | 4,870 | 4,870 | 4,780 | 4,790 | 304,000 |
| 1990/09/12 | 4,900 | 4,900 | 4,850 | 4,850 | 42,000 |
| 1990/09/11 | 5,050 | 5,050 | 4,900 | 4,900 | 6,000 |
| 1990/09/10 | 5,000 | 5,010 | 5,000 | 5,000 | 39,000 |
| 1990/09/07 | 4,940 | 5,000 | 4,940 | 5,000 | 11,000 |
| 1990/09/06 | 5,000 | 5,010 | 4,950 | 4,950 | 11,000 |
| 1990/09/05 | 5,400 | 5,400 | 5,000 | 5,000 | 44,000 |
| 1990/09/04 | 5,400 | 5,410 | 5,400 | 5,400 | 39,000 |
| 1990/09/03 | 5,300 | 5,600 | 5,300 | 5,450 | 32,000 |
| 1990/08/31 | 5,180 | 5,270 | 5,150 | 5,250 | 32,000 |
| 1990/08/30 | 5,100 | 5,240 | 5,100 | 5,180 | 97,000 |
| 1990/08/29 | 5,050 | 5,050 | 5,000 | 5,010 | 81,000 |
| 1990/08/28 | 5,050 | 5,070 | 5,000 | 5,050 | 17,000 |
| 1990/08/27 | 4,610 | 4,850 | 4,610 | 4,850 | 19,000 |
| 1990/08/24 | 4,640 | 4,850 | 4,500 | 4,500 | 71,000 |
| 1990/08/23 | 4,830 | 4,830 | 4,750 | 4,750 | 38,000 |
| 1990/08/22 | 5,310 | 5,310 | 5,000 | 5,000 | 26,000 |
| 1990/08/21 | 5,600 | 5,600 | 5,500 | 5,500 | 14,000 |
| 1990/08/20 | 5,650 | 5,650 | 5,600 | 5,600 | 17,000 |
| 1990/08/17 | 5,700 | 5,710 | 5,670 | 5,700 | 29,000 |
| 1990/08/16 | 5,750 | 5,800 | 5,680 | 5,680 | 18,000 |
| 1990/08/15 | 5,690 | 6,000 | 5,690 | 6,000 | 41,000 |
| 1990/08/14 | 5,670 | 5,670 | 5,610 | 5,650 | 14,000 |
| 1990/08/10 | 6,000 | 6,010 | 5,980 | 5,980 | 18,000 |
| 1990/08/09 | 6,130 | 6,130 | 6,000 | 6,000 | 36,000 |
| 1990/08/08 | 6,060 | 6,150 | 6,060 | 6,100 | 37,000 |
| 1990/08/07 | 6,000 | 6,200 | 6,000 | 6,100 | 55,000 |
| 1990/08/06 | 6,500 | 6,500 | 6,370 | 6,370 | 38,000 |
| 1990/08/03 | 6,820 | 6,850 | 6,700 | 6,700 | 70,000 |
| 1990/08/02 | 6,750 | 7,000 | 6,750 | 6,850 | 87,000 |
| 1990/08/01 | 6,850 | 6,850 | 6,740 | 6,750 | 43,000 |
| 1990/07/31 | 6,750 | 6,790 | 6,710 | 6,750 | 63,000 |
| 1990/07/30 | 6,900 | 6,900 | 6,780 | 6,780 | 58,000 |
| 1990/07/27 | 7,020 | 7,020 | 6,850 | 6,940 | 107,000 |
| 1990/07/26 | 7,020 | 7,100 | 7,010 | 7,010 | 72,000 |
| 1990/07/25 | 6,970 | 7,050 | 6,950 | 7,000 | 80,000 |
| 1990/07/24 | 7,000 | 7,050 | 7,000 | 7,000 | 73,000 |
| 1990/07/23 | 7,100 | 7,100 | 7,000 | 7,100 | 25,000 |
| 1990/07/20 | 7,200 | 7,200 | 7,000 | 7,000 | 118,000 |
| 1990/07/19 | 7,200 | 7,240 | 7,100 | 7,240 | 56,000 |
| 1990/07/18 | 7,300 | 7,300 | 7,200 | 7,250 | 76,000 |
| 1990/07/17 | 7,310 | 7,310 | 7,220 | 7,300 | 84,000 |
| 1990/07/16 | 7,390 | 7,430 | 7,300 | 7,300 | 89,000 |
| 1990/07/13 | 7,400 | 7,450 | 7,300 | 7,300 | 312,000 |
| 1990/07/12 | 7,200 | 7,440 | 7,200 | 7,350 | 696,000 |
| 1990/07/11 | 7,100 | 7,150 | 7,100 | 7,150 | 88,000 |
| 1990/07/10 | 7,160 | 7,200 | 7,100 | 7,150 | 139,000 |
| 1990/07/09 | 7,150 | 7,180 | 7,100 | 7,150 | 123,000 |
| 1990/07/06 | 7,180 | 7,200 | 7,090 | 7,200 | 159,000 |
| 1990/07/05 | 7,200 | 7,200 | 7,100 | 7,150 | 86,000 |
| 1990/07/04 | 7,200 | 7,200 | 7,100 | 7,200 | 157,000 |
| 1990/07/03 | 6,960 | 7,250 | 6,960 | 7,190 | 281,000 |
| 1990/07/02 | 7,000 | 7,000 | 6,950 | 6,960 | 51,000 |
| 1990/06/29 | 7,050 | 7,080 | 7,000 | 7,000 | 101,000 |
| 1990/06/28 | 7,300 | 7,340 | 7,010 | 7,150 | 78,000 |
| 1990/06/27 | 7,010 | 7,380 | 7,010 | 7,250 | 267,000 |
| 1990/06/26 | 6,900 | 7,050 | 6,870 | 6,950 | 129,000 |
| 1990/06/25 | 7,200 | 7,200 | 6,950 | 6,950 | 40,000 |
| 1990/06/22 | 7,170 | 7,210 | 7,140 | 7,200 | 123,000 |
| 1990/06/21 | 7,390 | 7,440 | 7,170 | 7,170 | 262,000 |
| 1990/06/20 | 7,500 | 7,680 | 7,250 | 7,250 | 1,683,000 |
| 1990/06/19 | 7,110 | 7,200 | 7,100 | 7,200 | 168,000 |
| 1990/06/18 | 7,170 | 7,200 | 7,160 | 7,200 | 147,000 |
| 1990/06/15 | 7,210 | 7,250 | 7,150 | 7,200 | 205,000 |
| 1990/06/14 | 7,190 | 7,220 | 7,100 | 7,210 | 306,000 |
| 1990/06/13 | 7,300 | 7,300 | 7,160 | 7,210 | 338,000 |
| 1990/06/12 | 7,180 | 7,350 | 7,100 | 7,170 | 384,000 |
| 1990/06/11 | 7,250 | 7,350 | 7,200 | 7,210 | 339,000 |
| 1990/06/08 | 7,100 | 7,500 | 7,080 | 7,270 | 1,031,000 |
| 1990/06/07 | 7,080 | 7,090 | 7,010 | 7,010 | 209,000 |
| 1990/06/06 | 7,010 | 7,250 | 6,980 | 7,100 | 984,000 |
| 1990/06/05 | 6,880 | 7,050 | 6,830 | 7,050 | 1,123,000 |
| 1990/06/04 | 6,600 | 6,790 | 6,510 | 6,790 | 555,000 |
| 1990/06/01 | 6,700 | 6,860 | 6,600 | 6,650 | 1,088,000 |
| 1990/05/31 | 6,280 | 6,700 | 6,280 | 6,700 | 991,000 |
| 1990/05/30 | 5,960 | 6,230 | 5,960 | 6,150 | 597,000 |
| 1990/05/29 | 5,900 | 6,000 | 5,850 | 5,980 | 292,000 |
| 1990/05/28 | 5,700 | 5,900 | 5,700 | 5,900 | 70,000 |
| 1990/05/25 | 5,700 | 5,750 | 5,650 | 5,750 | 63,000 |
| 1990/05/24 | 5,550 | 5,720 | 5,550 | 5,700 | 12,000 |
| 1990/05/23 | 5,690 | 5,720 | 5,650 | 5,650 | 64,000 |
| 1990/05/22 | 5,520 | 5,600 | 5,500 | 5,540 | 57,000 |
| 1990/05/21 | 5,680 | 5,680 | 5,550 | 5,580 | 63,000 |
| 1990/05/18 | 5,710 | 5,750 | 5,660 | 5,700 | 54,000 |
| 1990/05/17 | 5,640 | 5,750 | 5,640 | 5,700 | 92,000 |
| 1990/05/16 | 5,550 | 5,640 | 5,550 | 5,640 | 30,000 |
| 1990/05/15 | 5,620 | 5,650 | 5,510 | 5,620 | 87,000 |
| 1990/05/14 | 5,650 | 5,650 | 5,620 | 5,620 | 24,000 |
| 1990/05/11 | 5,400 | 5,600 | 5,400 | 5,600 | 30,000 |
| 1990/05/10 | 5,250 | 5,400 | 5,250 | 5,400 | 8,000 |
| 1990/05/09 | 5,220 | 5,230 | 5,200 | 5,200 | 20,000 |
| 1990/05/08 | 5,070 | 5,230 | 5,070 | 5,200 | 21,000 |
| 1990/05/07 | 5,050 | 5,070 | 5,050 | 5,070 | 5,000 |
| 1990/05/02 | 5,050 | 5,050 | 5,000 | 5,050 | 6,000 |
| 1990/04/27 | 5,000 | 5,060 | 5,000 | 5,050 | 12,000 |
| 1990/04/26 | 5,100 | 5,150 | 5,090 | 5,090 | 26,000 |
| 1990/04/25 | 5,090 | 5,090 | 5,050 | 5,090 | 25,000 |
| 1990/04/24 | 5,050 | 5,100 | 5,000 | 5,100 | 50,000 |
| 1990/04/23 | 5,110 | 5,250 | 5,060 | 5,100 | 65,000 |
| 1990/04/20 | 5,150 | 5,200 | 5,110 | 5,110 | 19,000 |
| 1990/04/19 | 5,150 | 5,200 | 5,150 | 5,150 | 12,000 |
| 1990/04/18 | 5,170 | 5,210 | 5,150 | 5,200 | 59,000 |
| 1990/04/17 | 5,230 | 5,230 | 5,200 | 5,200 | 8,000 |
| 1990/04/16 | 5,200 | 5,220 | 5,200 | 5,220 | 6,000 |
| 1990/04/13 | 5,230 | 5,300 | 5,230 | 5,240 | 30,000 |
| 1990/04/12 | 5,260 | 5,260 | 5,210 | 5,210 | 22,000 |
| 1990/04/11 | 5,350 | 5,350 | 5,300 | 5,300 | 22,000 |
| 1990/04/10 | 5,250 | 5,300 | 5,230 | 5,260 | 59,000 |
| 1990/04/09 | 5,200 | 5,250 | 5,200 | 5,250 | 19,000 |
| 1990/04/06 | 5,150 | 5,330 | 5,150 | 5,200 | 28,000 |
| 1990/04/05 | 5,100 | 5,100 | 5,000 | 5,100 | 49,000 |
| 1990/04/04 | 5,200 | 5,300 | 5,150 | 5,150 | 32,000 |
| 1990/04/03 | 5,110 | 5,200 | 5,110 | 5,200 | 3,000 |
| 1990/04/02 | 5,060 | 5,080 | 5,060 | 5,070 | 15,000 |
| 1990/03/30 | 5,350 | 5,350 | 5,350 | 5,350 | 6,000 |
| 1990/03/29 | 5,350 | 5,420 | 5,350 | 5,400 | 9,000 |
| 1990/03/28 | 5,220 | 5,310 | 5,220 | 5,310 | 21,000 |
| 1990/03/27 | 5,210 | 5,220 | 5,170 | 5,200 | 75,000 |
| 1990/03/26 | 5,200 | 5,200 | 5,080 | 5,200 | 61,000 |
| 1990/03/23 | 5,050 | 5,100 | 5,050 | 5,100 | 33,000 |
| 1990/03/22 | 5,150 | 5,190 | 5,010 | 5,020 | 113,000 |
| 1990/03/20 | 5,270 | 5,270 | 5,160 | 5,210 | 83,000 |
| 1990/03/19 | 5,550 | 5,550 | 5,250 | 5,330 | 33,000 |
| 1990/03/16 | 5,600 | 5,650 | 5,550 | 5,550 | 54,000 |
| 1990/03/15 | 5,670 | 5,720 | 5,570 | 5,650 | 56,000 |
| 1990/03/14 | 5,700 | 5,750 | 5,690 | 5,690 | 54,000 |
| 1990/03/13 | 5,800 | 5,800 | 5,770 | 5,800 | 17,000 |
| 1990/03/12 | 5,900 | 5,900 | 5,780 | 5,850 | 45,000 |
| 1990/03/09 | 5,920 | 5,920 | 5,800 | 5,850 | 78,000 |
| 1990/03/08 | 5,940 | 5,940 | 5,830 | 5,940 | 130,000 |
| 1990/03/07 | 5,810 | 5,900 | 5,800 | 5,900 | 219,000 |
| 1990/03/06 | 5,780 | 5,840 | 5,780 | 5,780 | 51,000 |
| 1990/03/05 | 5,840 | 5,860 | 5,800 | 5,850 | 183,000 |
| 1990/03/02 | 5,450 | 5,800 | 5,450 | 5,750 | 95,000 |
| 1990/03/01 | 5,300 | 5,500 | 5,300 | 5,500 | 90,000 |
| 1990/02/28 | 5,210 | 5,210 | 5,210 | 5,210 | 9,000 |
| 1990/02/27 | 4,960 | 5,100 | 4,960 | 5,100 | 32,000 |
| 1990/02/26 | 4,950 | 4,960 | 4,900 | 4,900 | 12,000 |
| 1990/02/23 | 5,470 | 5,470 | 5,350 | 5,350 | 15,000 |
| 1990/02/22 | 5,360 | 5,450 | 5,350 | 5,450 | 17,000 |
| 1990/02/21 | 5,590 | 5,600 | 5,500 | 5,500 | 10,000 |
| 1990/02/20 | 5,650 | 5,650 | 5,610 | 5,630 | 21,000 |
| 1990/02/19 | 5,660 | 5,740 | 5,640 | 5,700 | 155,000 |
| 1990/02/16 | 5,700 | 5,730 | 5,600 | 5,600 | 69,000 |
| 1990/02/15 | 5,650 | 5,780 | 5,650 | 5,700 | 54,000 |
| 1990/02/14 | 5,800 | 5,800 | 5,740 | 5,800 | 55,000 |
| 1990/02/13 | 5,950 | 5,950 | 5,850 | 5,870 | 82,000 |
| 1990/02/09 | 5,950 | 6,000 | 5,850 | 6,000 | 221,000 |
| 1990/02/08 | 5,700 | 5,900 | 5,670 | 5,900 | 136,000 |
| 1990/02/07 | 5,400 | 5,700 | 5,400 | 5,700 | 90,000 |
| 1990/02/06 | 5,400 | 5,400 | 5,380 | 5,380 | 44,000 |
| 1990/02/05 | 5,450 | 5,450 | 5,400 | 5,400 | 19,000 |
| 1990/02/02 | 5,500 | 5,500 | 5,400 | 5,400 | 6,000 |
| 1990/02/01 | 5,480 | 5,480 | 5,410 | 5,460 | 28,000 |
| 1990/01/31 | 5,380 | 5,380 | 5,280 | 5,350 | 43,000 |
| 1990/01/30 | 5,500 | 5,500 | 5,450 | 5,450 | 27,000 |
| 1990/01/29 | 5,610 | 5,610 | 5,500 | 5,570 | 30,000 |
| 1990/01/26 | 5,640 | 5,640 | 5,620 | 5,620 | 31,000 |
| 1990/01/25 | 5,640 | 5,640 | 5,600 | 5,600 | 19,000 |
| 1990/01/24 | 5,750 | 5,750 | 5,610 | 5,650 | 68,000 |
| 1990/01/23 | 5,600 | 5,640 | 5,550 | 5,600 | 59,000 |
| 1990/01/22 | 5,630 | 5,630 | 5,550 | 5,560 | 27,000 |
| 1990/01/19 | 5,750 | 5,750 | 5,650 | 5,660 | 91,000 |
| 1990/01/18 | 6,000 | 6,090 | 5,750 | 5,840 | 326,000 |
| 1990/01/17 | 5,620 | 6,000 | 5,620 | 5,950 | 371,000 |
| 1990/01/16 | 5,660 | 5,710 | 5,560 | 5,650 | 189,000 |
| 1990/01/12 | 5,600 | 5,800 | 5,600 | 5,750 | 554,000 |
| 1990/01/11 | 5,460 | 5,670 | 5,420 | 5,550 | 319,000 |
| 1990/01/10 | 5,480 | 5,500 | 5,300 | 5,400 | 186,000 |
| 1990/01/09 | 5,240 | 5,250 | 5,180 | 5,180 | 50,000 |
| 1990/01/08 | 5,220 | 5,300 | 5,200 | 5,250 | 85,000 |
| 1990/01/05 | 5,200 | 5,320 | 5,200 | 5,240 | 125,000 |
| 1990/01/04 | 5,150 | 5,200 | 5,100 | 5,160 | 35,000 |