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 |
|---|---|---|---|---|---|
| 1994/12/30 | 3,230 | 3,240 | 3,230 | 3,230 | 43,000 |
| 1994/12/29 | 3,230 | 3,230 | 3,200 | 3,220 | 18,000 |
| 1994/12/28 | 3,230 | 3,240 | 3,230 | 3,240 | 46,000 |
| 1994/12/27 | 3,240 | 3,240 | 3,180 | 3,230 | 10,000 |
| 1994/12/26 | 3,250 | 3,250 | 3,240 | 3,240 | 32,000 |
| 1994/12/22 | 3,240 | 3,240 | 3,230 | 3,240 | 18,000 |
| 1994/12/21 | 3,240 | 3,240 | 3,210 | 3,240 | 43,000 |
| 1994/12/20 | 3,240 | 3,240 | 3,180 | 3,240 | 19,000 |
| 1994/12/19 | 3,250 | 3,280 | 3,230 | 3,240 | 122,000 |
| 1994/12/16 | 3,230 | 3,230 | 3,200 | 3,230 | 30,000 |
| 1994/12/15 | 3,150 | 3,170 | 3,130 | 3,170 | 20,000 |
| 1994/12/14 | 3,150 | 3,150 | 3,150 | 3,150 | 4,000 |
| 1994/12/13 | 3,230 | 3,230 | 3,230 | 3,230 | 37,000 |
| 1994/12/12 | 3,230 | 3,230 | 3,230 | 3,230 | 10,000 |
| 1994/12/09 | 3,230 | 3,230 | 3,230 | 3,230 | 15,000 |
| 1994/12/08 | 3,130 | 3,190 | 3,120 | 3,190 | 23,000 |
| 1994/12/07 | 3,150 | 3,190 | 3,150 | 3,190 | 8,000 |
| 1994/12/06 | 3,200 | 3,200 | 3,200 | 3,200 | 26,000 |
| 1994/12/05 | 3,150 | 3,200 | 3,150 | 3,190 | 6,000 |
| 1994/12/02 | 3,250 | 3,250 | 3,170 | 3,170 | 7,000 |
| 1994/12/01 | 3,220 | 3,220 | 3,220 | 3,220 | 13,000 |
| 1994/11/30 | 3,210 | 3,210 | 3,160 | 3,210 | 7,000 |
| 1994/11/29 | 3,230 | 3,230 | 3,210 | 3,210 | 18,000 |
| 1994/11/28 | 3,230 | 3,250 | 3,200 | 3,230 | 22,000 |
| 1994/11/25 | 3,240 | 3,250 | 3,210 | 3,250 | 48,000 |
| 1994/11/24 | 3,230 | 3,250 | 3,200 | 3,250 | 71,000 |
| 1994/11/22 | 3,290 | 3,290 | 3,250 | 3,250 | 24,000 |
| 1994/11/21 | 3,280 | 3,280 | 3,230 | 3,260 | 7,000 |
| 1994/11/18 | 3,300 | 3,300 | 3,250 | 3,280 | 10,000 |
| 1994/11/17 | 3,200 | 3,250 | 3,200 | 3,250 | 50,000 |
| 1994/11/16 | 3,170 | 3,200 | 3,170 | 3,200 | 24,000 |
| 1994/11/15 | 3,170 | 3,170 | 3,120 | 3,150 | 44,000 |
| 1994/11/14 | 3,200 | 3,200 | 3,150 | 3,200 | 15,000 |
| 1994/11/11 | 3,320 | 3,320 | 3,200 | 3,220 | 52,000 |
| 1994/11/10 | 3,390 | 3,390 | 3,320 | 3,350 | 52,000 |
| 1994/11/09 | 3,370 | 3,400 | 3,340 | 3,400 | 59,000 |
| 1994/11/08 | 3,380 | 3,400 | 3,370 | 3,380 | 13,000 |
| 1994/11/07 | 3,400 | 3,430 | 3,380 | 3,380 | 46,000 |
| 1994/11/04 | 3,380 | 3,410 | 3,380 | 3,400 | 21,000 |
| 1994/11/02 | 3,410 | 3,410 | 3,370 | 3,400 | 52,000 |
| 1994/11/01 | 3,400 | 3,430 | 3,390 | 3,430 | 68,000 |
| 1994/10/31 | 3,400 | 3,400 | 3,370 | 3,370 | 30,000 |
| 1994/10/28 | 3,370 | 3,380 | 3,350 | 3,360 | 30,000 |
| 1994/10/27 | 3,430 | 3,430 | 3,360 | 3,380 | 24,000 |
| 1994/10/26 | 3,310 | 3,400 | 3,300 | 3,400 | 26,000 |
| 1994/10/25 | 3,350 | 3,350 | 3,350 | 3,350 | 21,000 |
| 1994/10/24 | 3,430 | 3,430 | 3,380 | 3,380 | 15,000 |
| 1994/10/21 | 3,420 | 3,420 | 3,330 | 3,400 | 83,000 |
| 1994/10/20 | 3,450 | 3,450 | 3,400 | 3,420 | 37,000 |
| 1994/10/19 | 3,470 | 3,470 | 3,410 | 3,430 | 67,000 |
| 1994/10/18 | 3,460 | 3,500 | 3,430 | 3,430 | 248,000 |
| 1994/10/17 | 3,350 | 3,400 | 3,330 | 3,350 | 80,000 |
| 1994/10/14 | 3,300 | 3,350 | 3,270 | 3,350 | 43,000 |
| 1994/10/13 | 3,300 | 3,320 | 3,250 | 3,300 | 44,000 |
| 1994/10/12 | 3,310 | 3,310 | 3,280 | 3,300 | 17,000 |
| 1994/10/11 | 3,300 | 3,310 | 3,280 | 3,290 | 21,000 |
| 1994/10/07 | 3,230 | 3,250 | 3,230 | 3,230 | 8,000 |
| 1994/10/06 | 3,230 | 3,250 | 3,230 | 3,250 | 11,000 |
| 1994/10/05 | 3,200 | 3,240 | 3,200 | 3,230 | 12,000 |
| 1994/10/04 | 3,250 | 3,300 | 3,220 | 3,250 | 24,000 |
| 1994/10/03 | 3,210 | 3,240 | 3,210 | 3,210 | 13,000 |
| 1994/09/30 | 3,200 | 3,250 | 3,200 | 3,200 | 23,000 |
| 1994/09/29 | 3,160 | 3,270 | 3,160 | 3,250 | 29,000 |
| 1994/09/28 | 3,090 | 3,140 | 3,090 | 3,120 | 9,000 |
| 1994/09/27 | 3,100 | 3,100 | 3,080 | 3,080 | 38,000 |
| 1994/09/26 | 3,180 | 3,180 | 3,100 | 3,110 | 21,000 |
| 1994/09/22 | 3,150 | 3,210 | 3,130 | 3,180 | 42,000 |
| 1994/09/21 | 2,950 | 3,100 | 2,950 | 3,100 | 40,000 |
| 1994/09/20 | 2,930 | 2,950 | 2,900 | 2,920 | 151,000 |
| 1994/09/19 | 2,930 | 2,950 | 2,910 | 2,950 | 71,000 |
| 1994/09/16 | 2,910 | 2,920 | 2,900 | 2,910 | 17,000 |
| 1994/09/14 | 2,990 | 3,000 | 2,950 | 2,950 | 29,000 |
| 1994/09/13 | 3,030 | 3,030 | 3,000 | 3,000 | 20,000 |
| 1994/09/09 | 3,010 | 3,020 | 3,000 | 3,000 | 10,000 |
| 1994/09/08 | 3,050 | 3,050 | 3,040 | 3,040 | 14,000 |
| 1994/09/07 | 3,080 | 3,080 | 3,050 | 3,060 | 27,000 |
| 1994/09/06 | 3,100 | 3,100 | 3,070 | 3,080 | 27,000 |
| 1994/09/05 | 3,150 | 3,170 | 3,130 | 3,140 | 57,000 |
| 1994/09/02 | 3,240 | 3,240 | 3,130 | 3,130 | 46,000 |
| 1994/09/01 | 3,270 | 3,270 | 3,230 | 3,230 | 17,000 |
| 1994/08/31 | 3,170 | 3,240 | 3,170 | 3,240 | 24,000 |
| 1994/08/30 | 3,190 | 3,190 | 3,160 | 3,180 | 13,000 |
| 1994/08/29 | 3,190 | 3,200 | 3,140 | 3,200 | 12,000 |
| 1994/08/26 | 3,110 | 3,110 | 3,100 | 3,100 | 6,000 |
| 1994/08/25 | 3,190 | 3,190 | 3,100 | 3,100 | 12,000 |
| 1994/08/24 | 3,110 | 3,110 | 3,090 | 3,100 | 16,000 |
| 1994/08/23 | 3,130 | 3,130 | 3,120 | 3,120 | 10,000 |
| 1994/08/22 | 3,130 | 3,150 | 3,100 | 3,100 | 13,000 |
| 1994/08/19 | 3,090 | 3,100 | 3,080 | 3,100 | 17,000 |
| 1994/08/18 | 3,100 | 3,130 | 3,100 | 3,120 | 21,000 |
| 1994/08/17 | 3,070 | 3,070 | 3,070 | 3,070 | 2,000 |
| 1994/08/16 | 3,100 | 3,100 | 3,060 | 3,070 | 40,000 |
| 1994/08/15 | 3,080 | 3,080 | 3,050 | 3,080 | 22,000 |
| 1994/08/12 | 3,070 | 3,080 | 3,070 | 3,080 | 13,000 |
| 1994/08/11 | 3,070 | 3,070 | 3,070 | 3,070 | 4,000 |
| 1994/08/10 | 3,060 | 3,060 | 3,060 | 3,060 | 2,000 |
| 1994/08/09 | 3,110 | 3,110 | 3,050 | 3,050 | 11,000 |
| 1994/08/08 | 3,130 | 3,130 | 3,120 | 3,120 | 5,000 |
| 1994/08/05 | 3,150 | 3,150 | 3,110 | 3,110 | 13,000 |
| 1994/08/04 | 3,160 | 3,160 | 3,100 | 3,100 | 14,000 |
| 1994/08/03 | 3,140 | 3,200 | 3,130 | 3,160 | 35,000 |
| 1994/08/02 | 3,120 | 3,120 | 3,120 | 3,120 | 3,000 |
| 1994/08/01 | 3,050 | 3,060 | 3,030 | 3,030 | 38,000 |
| 1994/07/29 | 3,080 | 3,080 | 3,050 | 3,050 | 24,000 |
| 1994/07/28 | 3,050 | 3,080 | 3,030 | 3,030 | 24,000 |
| 1994/07/27 | 3,100 | 3,100 | 3,090 | 3,090 | 16,000 |
| 1994/07/26 | 3,140 | 3,150 | 3,100 | 3,110 | 18,000 |
| 1994/07/25 | 3,230 | 3,230 | 3,200 | 3,200 | 71,000 |
| 1994/07/22 | 3,300 | 3,320 | 3,200 | 3,270 | 26,000 |
| 1994/07/21 | 3,320 | 3,350 | 3,300 | 3,350 | 35,000 |
| 1994/07/20 | 3,420 | 3,420 | 3,310 | 3,380 | 32,000 |
| 1994/07/19 | 3,430 | 3,430 | 3,400 | 3,420 | 46,000 |
| 1994/07/18 | 3,470 | 3,470 | 3,400 | 3,410 | 35,000 |
| 1994/07/15 | 3,310 | 3,470 | 3,300 | 3,470 | 134,000 |
| 1994/07/14 | 3,290 | 3,290 | 3,230 | 3,230 | 9,000 |
| 1994/07/13 | 3,250 | 3,310 | 3,240 | 3,300 | 28,000 |
| 1994/07/12 | 3,250 | 3,290 | 3,210 | 3,250 | 22,000 |
| 1994/07/11 | 3,210 | 3,300 | 3,180 | 3,290 | 28,000 |
| 1994/07/08 | 3,300 | 3,330 | 3,280 | 3,300 | 38,000 |
| 1994/07/07 | 3,380 | 3,400 | 3,290 | 3,330 | 59,000 |
| 1994/07/06 | 3,400 | 3,400 | 3,360 | 3,400 | 50,000 |
| 1994/07/05 | 3,400 | 3,400 | 3,360 | 3,390 | 67,000 |
| 1994/07/04 | 3,410 | 3,410 | 3,370 | 3,400 | 80,000 |
| 1994/07/01 | 3,480 | 3,480 | 3,400 | 3,440 | 170,000 |
| 1994/06/30 | 3,420 | 3,500 | 3,390 | 3,460 | 220,000 |
| 1994/06/29 | 3,370 | 3,520 | 3,340 | 3,450 | 577,000 |
| 1994/06/28 | 3,250 | 3,340 | 3,220 | 3,340 | 242,000 |
| 1994/06/27 | 3,190 | 3,220 | 3,050 | 3,180 | 33,000 |
| 1994/06/24 | 3,250 | 3,290 | 3,220 | 3,250 | 320,000 |
| 1994/06/23 | 3,110 | 3,200 | 3,080 | 3,170 | 127,000 |
| 1994/06/22 | 3,050 | 3,160 | 3,010 | 3,010 | 105,000 |
| 1994/06/21 | 3,160 | 3,220 | 3,150 | 3,160 | 186,000 |
| 1994/06/20 | 3,090 | 3,150 | 3,080 | 3,100 | 156,000 |
| 1994/06/17 | 3,030 | 3,070 | 3,000 | 3,030 | 151,000 |
| 1994/06/16 | 2,930 | 3,000 | 2,930 | 3,000 | 66,000 |
| 1994/06/15 | 2,880 | 2,940 | 2,880 | 2,890 | 22,000 |
| 1994/06/14 | 2,950 | 2,950 | 2,870 | 2,880 | 9,000 |
| 1994/06/13 | 2,960 | 2,960 | 2,950 | 2,950 | 9,000 |
| 1994/06/10 | 2,980 | 2,990 | 2,950 | 2,950 | 53,000 |
| 1994/06/09 | 2,950 | 2,970 | 2,940 | 2,960 | 75,000 |
| 1994/06/08 | 2,870 | 2,950 | 2,870 | 2,930 | 141,000 |
| 1994/06/07 | 2,730 | 2,840 | 2,730 | 2,840 | 136,000 |
| 1994/06/06 | 2,740 | 2,750 | 2,730 | 2,730 | 38,000 |
| 1994/06/03 | 2,740 | 2,770 | 2,700 | 2,740 | 57,000 |
| 1994/06/02 | 2,730 | 2,790 | 2,720 | 2,720 | 77,000 |
| 1994/06/01 | 2,700 | 2,740 | 2,680 | 2,720 | 83,000 |
| 1994/05/31 | 2,630 | 2,700 | 2,620 | 2,680 | 75,000 |
| 1994/05/30 | 2,600 | 2,640 | 2,600 | 2,630 | 50,000 |
| 1994/05/27 | 2,570 | 2,590 | 2,570 | 2,590 | 12,000 |
| 1994/05/26 | 2,550 | 2,570 | 2,540 | 2,570 | 25,000 |
| 1994/05/25 | 2,540 | 2,560 | 2,520 | 2,560 | 65,000 |
| 1994/05/24 | 2,500 | 2,550 | 2,500 | 2,530 | 87,000 |
| 1994/05/23 | 2,550 | 2,550 | 2,510 | 2,510 | 24,000 |
| 1994/05/20 | 2,550 | 2,550 | 2,510 | 2,510 | 7,000 |
| 1994/05/19 | 2,550 | 2,550 | 2,530 | 2,540 | 26,000 |
| 1994/05/18 | 2,540 | 2,540 | 2,540 | 2,540 | 8,000 |
| 1994/05/17 | 2,480 | 2,530 | 2,480 | 2,520 | 11,000 |
| 1994/05/16 | 2,470 | 2,500 | 2,460 | 2,500 | 28,000 |
| 1994/05/13 | 2,480 | 2,480 | 2,470 | 2,470 | 8,000 |
| 1994/05/12 | 2,470 | 2,480 | 2,470 | 2,470 | 11,000 |
| 1994/05/11 | 2,480 | 2,490 | 2,480 | 2,480 | 9,000 |
| 1994/05/10 | 2,500 | 2,500 | 2,500 | 2,500 | 23,000 |
| 1994/05/09 | 2,500 | 2,500 | 2,490 | 2,500 | 10,000 |
| 1994/05/06 | 2,530 | 2,530 | 2,460 | 2,500 | 38,000 |
| 1994/05/02 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 |
| 1994/04/28 | 2,480 | 2,500 | 2,480 | 2,500 | 10,000 |
| 1994/04/27 | 2,470 | 2,480 | 2,470 | 2,480 | 8,000 |
| 1994/04/26 | 2,470 | 2,480 | 2,460 | 2,460 | 23,000 |
| 1994/04/25 | 2,550 | 2,550 | 2,470 | 2,470 | 24,000 |
| 1994/04/22 | 2,530 | 2,530 | 2,500 | 2,510 | 29,000 |
| 1994/04/21 | 2,520 | 2,520 | 2,500 | 2,500 | 15,000 |
| 1994/04/20 | 2,590 | 2,590 | 2,560 | 2,560 | 9,000 |
| 1994/04/19 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 |
| 1994/04/18 | 2,600 | 2,600 | 2,560 | 2,590 | 11,000 |
| 1994/04/15 | 2,480 | 2,590 | 2,480 | 2,590 | 37,000 |
| 1994/04/14 | 2,500 | 2,500 | 2,460 | 2,460 | 7,000 |
| 1994/04/13 | 2,480 | 2,520 | 2,480 | 2,520 | 10,000 |
| 1994/04/12 | 2,570 | 2,570 | 2,480 | 2,500 | 29,000 |
| 1994/04/11 | 2,570 | 2,570 | 2,550 | 2,570 | 11,000 |
| 1994/04/08 | 2,570 | 2,570 | 2,470 | 2,570 | 52,000 |
| 1994/04/07 | 2,560 | 2,560 | 2,500 | 2,520 | 12,000 |
| 1994/04/06 | 2,450 | 2,500 | 2,450 | 2,500 | 23,000 |
| 1994/04/05 | 2,380 | 2,410 | 2,380 | 2,410 | 7,000 |
| 1994/04/04 | 2,400 | 2,400 | 2,380 | 2,380 | 13,000 |
| 1994/04/01 | 2,380 | 2,380 | 2,350 | 2,380 | 24,000 |
| 1994/03/31 | 2,380 | 2,380 | 2,380 | 2,380 | 5,000 |
| 1994/03/30 | 2,360 | 2,380 | 2,350 | 2,380 | 4,000 |
| 1994/03/29 | 2,400 | 2,400 | 2,360 | 2,380 | 38,000 |
| 1994/03/28 | 2,400 | 2,410 | 2,350 | 2,380 | 94,000 |
| 1994/03/25 | 2,380 | 2,380 | 2,350 | 2,380 | 21,000 |
| 1994/03/24 | 2,330 | 2,350 | 2,330 | 2,350 | 7,000 |
| 1994/03/23 | 2,420 | 2,420 | 2,370 | 2,370 | 22,000 |
| 1994/03/22 | 2,400 | 2,400 | 2,380 | 2,390 | 35,000 |
| 1994/03/18 | 2,430 | 2,430 | 2,380 | 2,380 | 56,000 |
| 1994/03/17 | 2,400 | 2,450 | 2,380 | 2,410 | 254,000 |
| 1994/03/16 | 2,450 | 2,450 | 2,370 | 2,380 | 133,000 |
| 1994/03/15 | 2,460 | 2,460 | 2,450 | 2,450 | 24,000 |
| 1994/03/14 | 2,460 | 2,460 | 2,430 | 2,460 | 38,000 |
| 1994/03/11 | 2,460 | 2,460 | 2,450 | 2,460 | 25,000 |
| 1994/03/10 | 2,480 | 2,480 | 2,460 | 2,470 | 35,000 |
| 1994/03/09 | 2,490 | 2,490 | 2,460 | 2,480 | 17,000 |
| 1994/03/08 | 2,540 | 2,540 | 2,500 | 2,500 | 13,000 |
| 1994/03/07 | 2,530 | 2,540 | 2,530 | 2,540 | 13,000 |
| 1994/03/04 | 2,540 | 2,540 | 2,520 | 2,540 | 74,000 |
| 1994/03/03 | 2,540 | 2,540 | 2,540 | 2,540 | 6,000 |
| 1994/03/02 | 2,620 | 2,620 | 2,610 | 2,610 | 11,000 |
| 1994/03/01 | 2,610 | 2,610 | 2,600 | 2,610 | 15,000 |
| 1994/02/28 | 2,600 | 2,620 | 2,580 | 2,580 | 8,000 |
| 1994/02/25 | 2,500 | 2,550 | 2,500 | 2,530 | 47,000 |
| 1994/02/24 | 2,570 | 2,590 | 2,480 | 2,500 | 47,000 |
| 1994/02/23 | 2,600 | 2,600 | 2,520 | 2,570 | 42,000 |
| 1994/02/22 | 2,580 | 2,580 | 2,570 | 2,570 | 11,000 |
| 1994/02/21 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 |
| 1994/02/18 | 2,590 | 2,600 | 2,570 | 2,570 | 7,000 |
| 1994/02/17 | 2,570 | 2,570 | 2,550 | 2,550 | 11,000 |
| 1994/02/16 | 2,580 | 2,580 | 2,550 | 2,550 | 13,000 |
| 1994/02/15 | 2,610 | 2,610 | 2,580 | 2,580 | 9,000 |
| 1994/02/14 | 2,590 | 2,590 | 2,580 | 2,580 | 7,000 |
| 1994/02/10 | 2,550 | 2,590 | 2,550 | 2,590 | 63,000 |
| 1994/02/09 | 2,550 | 2,550 | 2,500 | 2,550 | 105,000 |
| 1994/02/08 | 2,580 | 2,580 | 2,550 | 2,550 | 43,000 |
| 1994/02/07 | 2,650 | 2,650 | 2,550 | 2,600 | 22,000 |
| 1994/02/04 | 2,690 | 2,690 | 2,650 | 2,660 | 16,000 |
| 1994/02/03 | 2,670 | 2,700 | 2,660 | 2,660 | 21,000 |
| 1994/02/02 | 2,690 | 2,690 | 2,660 | 2,660 | 30,000 |
| 1994/02/01 | 2,730 | 2,730 | 2,650 | 2,660 | 59,000 |
| 1994/01/31 | 2,750 | 2,790 | 2,730 | 2,730 | 53,000 |
| 1994/01/27 | 2,750 | 2,750 | 2,750 | 2,750 | 5,000 |
| 1994/01/26 | 2,730 | 2,730 | 2,720 | 2,730 | 4,000 |
| 1994/01/25 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 |
| 1994/01/24 | 2,630 | 2,630 | 2,550 | 2,550 | 19,000 |
| 1994/01/21 | 2,670 | 2,700 | 2,610 | 2,610 | 16,000 |
| 1994/01/20 | 2,710 | 2,740 | 2,700 | 2,720 | 17,000 |
| 1994/01/19 | 2,660 | 2,660 | 2,650 | 2,650 | 2,000 |
| 1994/01/18 | 2,700 | 2,730 | 2,700 | 2,700 | 11,000 |
| 1994/01/17 | 2,600 | 2,720 | 2,580 | 2,720 | 52,000 |
| 1994/01/14 | 2,550 | 2,600 | 2,530 | 2,600 | 52,000 |
| 1994/01/13 | 2,500 | 2,550 | 2,500 | 2,500 | 136,000 |
| 1994/01/12 | 2,540 | 2,540 | 2,480 | 2,500 | 67,000 |
| 1994/01/11 | 2,560 | 2,560 | 2,540 | 2,540 | 40,000 |
| 1994/01/10 | 2,570 | 2,570 | 2,550 | 2,550 | 7,000 |
| 1994/01/07 | 2,640 | 2,640 | 2,530 | 2,580 | 66,000 |
| 1994/01/06 | 2,680 | 2,680 | 2,600 | 2,600 | 33,000 |
| 1994/01/05 | 2,710 | 2,710 | 2,670 | 2,680 | 75,000 |
| 1994/01/04 | 2,670 | 2,670 | 2,650 | 2,650 | 3,000 |