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 |
|---|---|---|---|---|---|
| 1995/12/29 | 3,810 | 3,810 | 3,800 | 3,800 | 13,000 |
| 1995/12/28 | 3,830 | 3,830 | 3,790 | 3,800 | 17,000 |
| 1995/12/27 | 3,790 | 3,830 | 3,790 | 3,800 | 12,000 |
| 1995/12/26 | 3,790 | 3,790 | 3,750 | 3,760 | 12,000 |
| 1995/12/25 | 3,790 | 3,790 | 3,730 | 3,730 | 15,000 |
| 1995/12/22 | 3,800 | 3,800 | 3,700 | 3,700 | 20,000 |
| 1995/12/21 | 3,610 | 3,750 | 3,610 | 3,750 | 30,000 |
| 1995/12/20 | 3,700 | 3,700 | 3,670 | 3,700 | 14,000 |
| 1995/12/19 | 3,600 | 3,660 | 3,580 | 3,650 | 36,000 |
| 1995/12/18 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 1995/12/15 | 3,560 | 3,560 | 3,510 | 3,550 | 53,000 |
| 1995/12/14 | 3,520 | 3,600 | 3,510 | 3,550 | 33,000 |
| 1995/12/13 | 3,500 | 3,510 | 3,500 | 3,500 | 12,000 |
| 1995/12/12 | 3,700 | 3,700 | 3,580 | 3,600 | 30,000 |
| 1995/12/11 | 3,700 | 3,700 | 3,700 | 3,700 | 8,000 |
| 1995/12/08 | 3,720 | 3,750 | 3,710 | 3,710 | 7,000 |
| 1995/12/07 | 3,820 | 3,820 | 3,820 | 3,820 | 2,000 |
| 1995/12/06 | 3,910 | 3,950 | 3,910 | 3,950 | 6,000 |
| 1995/12/05 | 3,990 | 3,990 | 3,930 | 3,950 | 17,000 |
| 1995/12/04 | 3,900 | 3,900 | 3,870 | 3,900 | 11,000 |
| 1995/12/01 | 3,800 | 3,830 | 3,780 | 3,830 | 15,000 |
| 1995/11/30 | 3,750 | 3,780 | 3,750 | 3,780 | 5,000 |
| 1995/11/29 | 3,730 | 3,750 | 3,720 | 3,750 | 4,000 |
| 1995/11/28 | 3,760 | 3,760 | 3,690 | 3,700 | 31,000 |
| 1995/11/27 | 3,730 | 3,760 | 3,720 | 3,750 | 21,000 |
| 1995/11/24 | 3,700 | 3,780 | 3,680 | 3,780 | 51,000 |
| 1995/11/22 | 3,570 | 3,570 | 3,560 | 3,560 | 16,000 |
| 1995/11/21 | 3,650 | 3,750 | 3,610 | 3,750 | 31,000 |
| 1995/11/20 | 3,600 | 3,600 | 3,590 | 3,600 | 26,000 |
| 1995/11/17 | 3,570 | 3,570 | 3,540 | 3,540 | 38,000 |
| 1995/11/16 | 3,560 | 3,560 | 3,540 | 3,540 | 3,000 |
| 1995/11/15 | 3,590 | 3,590 | 3,540 | 3,560 | 14,000 |
| 1995/11/14 | 3,610 | 3,610 | 3,610 | 3,610 | 2,000 |
| 1995/11/13 | 3,610 | 3,610 | 3,610 | 3,610 | 3,000 |
| 1995/11/10 | 3,620 | 3,640 | 3,610 | 3,640 | 5,000 |
| 1995/11/09 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 |
| 1995/11/08 | 3,610 | 3,650 | 3,610 | 3,650 | 24,000 |
| 1995/11/07 | 3,610 | 3,640 | 3,610 | 3,640 | 5,000 |
| 1995/11/06 | 3,650 | 3,650 | 3,650 | 3,650 | 6,000 |
| 1995/11/02 | 3,650 | 3,650 | 3,650 | 3,650 | 13,000 |
| 1995/11/01 | 3,600 | 3,600 | 3,560 | 3,560 | 3,000 |
| 1995/10/31 | 3,560 | 3,590 | 3,560 | 3,590 | 5,000 |
| 1995/10/30 | 3,560 | 3,560 | 3,560 | 3,560 | 2,000 |
| 1995/10/27 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 1995/10/26 | 3,600 | 3,600 | 3,590 | 3,590 | 6,000 |
| 1995/10/25 | 3,560 | 3,570 | 3,560 | 3,570 | 5,000 |
| 1995/10/24 | 3,580 | 3,650 | 3,580 | 3,650 | 11,000 |
| 1995/10/23 | 3,630 | 3,690 | 3,630 | 3,690 | 8,000 |
| 1995/10/20 | 3,580 | 3,600 | 3,570 | 3,580 | 24,000 |
| 1995/10/19 | 3,700 | 3,720 | 3,700 | 3,700 | 23,000 |
| 1995/10/18 | 3,630 | 3,720 | 3,630 | 3,720 | 44,000 |
| 1995/10/17 | 3,590 | 3,650 | 3,590 | 3,640 | 16,000 |
| 1995/10/16 | 3,610 | 3,610 | 3,580 | 3,580 | 32,000 |
| 1995/10/13 | 3,570 | 3,630 | 3,570 | 3,630 | 29,000 |
| 1995/10/12 | 3,600 | 3,600 | 3,540 | 3,540 | 45,000 |
| 1995/10/11 | 3,630 | 3,630 | 3,600 | 3,600 | 8,000 |
| 1995/10/09 | 3,600 | 3,600 | 3,600 | 3,600 | 17,000 |
| 1995/10/06 | 3,550 | 3,630 | 3,540 | 3,630 | 55,000 |
| 1995/10/05 | 3,520 | 3,530 | 3,510 | 3,530 | 14,000 |
| 1995/10/04 | 3,510 | 3,510 | 3,510 | 3,510 | 5,000 |
| 1995/10/03 | 3,500 | 3,530 | 3,470 | 3,470 | 24,000 |
| 1995/10/02 | 3,600 | 3,600 | 3,500 | 3,500 | 11,000 |
| 1995/09/29 | 3,600 | 3,600 | 3,520 | 3,520 | 73,000 |
| 1995/09/28 | 3,640 | 3,640 | 3,600 | 3,640 | 11,000 |
| 1995/09/27 | 3,600 | 3,640 | 3,600 | 3,640 | 8,000 |
| 1995/09/26 | 3,550 | 3,550 | 3,500 | 3,520 | 11,000 |
| 1995/09/25 | 3,520 | 3,520 | 3,500 | 3,500 | 35,000 |
| 1995/09/22 | 3,490 | 3,530 | 3,490 | 3,500 | 38,000 |
| 1995/09/21 | 3,550 | 3,570 | 3,500 | 3,500 | 29,000 |
| 1995/09/20 | 3,590 | 3,590 | 3,550 | 3,550 | 9,000 |
| 1995/09/19 | 3,590 | 3,590 | 3,590 | 3,590 | 3,000 |
| 1995/09/18 | 3,550 | 3,580 | 3,500 | 3,500 | 11,000 |
| 1995/09/14 | 3,580 | 3,580 | 3,560 | 3,580 | 23,000 |
| 1995/09/13 | 3,620 | 3,620 | 3,580 | 3,580 | 17,000 |
| 1995/09/12 | 3,630 | 3,630 | 3,600 | 3,620 | 514,000 |
| 1995/09/11 | 3,550 | 3,600 | 3,550 | 3,600 | 13,000 |
| 1995/09/08 | 3,500 | 3,540 | 3,460 | 3,500 | 61,000 |
| 1995/09/07 | 3,480 | 3,480 | 3,430 | 3,460 | 33,000 |
| 1995/09/06 | 3,470 | 3,500 | 3,470 | 3,470 | 13,000 |
| 1995/09/05 | 3,540 | 3,540 | 3,530 | 3,530 | 510,000 |
| 1995/09/04 | 3,600 | 3,610 | 3,540 | 3,560 | 29,000 |
| 1995/09/01 | 3,580 | 3,600 | 3,560 | 3,560 | 27,000 |
| 1995/08/31 | 3,550 | 3,570 | 3,540 | 3,570 | 67,000 |
| 1995/08/30 | 3,530 | 3,530 | 3,520 | 3,530 | 39,000 |
| 1995/08/29 | 3,530 | 3,530 | 3,510 | 3,530 | 19,000 |
| 1995/08/28 | 3,530 | 3,530 | 3,520 | 3,530 | 10,000 |
| 1995/08/25 | 3,510 | 3,530 | 3,510 | 3,530 | 10,000 |
| 1995/08/24 | 3,520 | 3,540 | 3,510 | 3,530 | 21,000 |
| 1995/08/23 | 3,570 | 3,570 | 3,510 | 3,570 | 17,000 |
| 1995/08/22 | 3,600 | 3,600 | 3,570 | 3,590 | 26,000 |
| 1995/08/21 | 3,620 | 3,620 | 3,580 | 3,600 | 26,000 |
| 1995/08/18 | 3,600 | 3,600 | 3,520 | 3,590 | 63,000 |
| 1995/08/17 | 3,600 | 3,600 | 3,500 | 3,520 | 38,000 |
| 1995/08/16 | 3,650 | 3,650 | 3,570 | 3,600 | 81,000 |
| 1995/08/15 | 3,530 | 3,600 | 3,510 | 3,600 | 62,000 |
| 1995/08/14 | 3,450 | 3,550 | 3,450 | 3,500 | 113,000 |
| 1995/08/11 | 3,430 | 3,440 | 3,400 | 3,420 | 49,000 |
| 1995/08/10 | 3,360 | 3,400 | 3,360 | 3,400 | 50,000 |
| 1995/08/09 | 3,260 | 3,340 | 3,230 | 3,340 | 28,000 |
| 1995/08/08 | 3,160 | 3,260 | 3,160 | 3,250 | 17,000 |
| 1995/08/07 | 3,150 | 3,250 | 3,150 | 3,230 | 29,000 |
| 1995/08/04 | 3,130 | 3,150 | 3,050 | 3,050 | 25,000 |
| 1995/08/03 | 3,150 | 3,200 | 3,120 | 3,130 | 56,000 |
| 1995/08/02 | 3,000 | 3,080 | 2,990 | 3,070 | 52,000 |
| 1995/08/01 | 2,980 | 3,000 | 2,970 | 3,000 | 30,000 |
| 1995/07/31 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1995/07/28 | 2,930 | 2,940 | 2,930 | 2,940 | 4,000 |
| 1995/07/27 | 2,850 | 2,900 | 2,850 | 2,900 | 3,000 |
| 1995/07/26 | 2,840 | 2,840 | 2,840 | 2,840 | 2,000 |
| 1995/07/25 | 2,840 | 2,840 | 2,840 | 2,840 | 5,000 |
| 1995/07/24 | 2,940 | 2,940 | 2,900 | 2,900 | 17,000 |
| 1995/07/21 | 2,930 | 2,930 | 2,900 | 2,900 | 5,000 |
| 1995/07/20 | 3,000 | 3,000 | 2,940 | 2,940 | 13,000 |
| 1995/07/19 | 3,000 | 3,000 | 2,970 | 3,000 | 14,000 |
| 1995/07/18 | 3,050 | 3,050 | 3,000 | 3,000 | 63,000 |
| 1995/07/17 | 2,900 | 3,000 | 2,900 | 3,000 | 27,000 |
| 1995/07/14 | 2,920 | 2,920 | 2,900 | 2,900 | 21,000 |
| 1995/07/13 | 2,970 | 2,970 | 2,940 | 2,940 | 40,000 |
| 1995/07/12 | 3,000 | 3,000 | 2,970 | 3,000 | 14,000 |
| 1995/07/11 | 3,010 | 3,010 | 3,000 | 3,000 | 16,000 |
| 1995/07/10 | 2,930 | 2,990 | 2,920 | 2,970 | 14,000 |
| 1995/07/07 | 2,780 | 2,840 | 2,780 | 2,840 | 53,000 |
| 1995/07/06 | 2,650 | 2,710 | 2,650 | 2,700 | 25,000 |
| 1995/07/05 | 2,640 | 2,650 | 2,630 | 2,650 | 11,000 |
| 1995/07/04 | 2,720 | 2,720 | 2,640 | 2,640 | 14,000 |
| 1995/07/03 | 2,640 | 2,670 | 2,640 | 2,670 | 17,000 |
| 1995/06/30 | 2,530 | 2,620 | 2,530 | 2,610 | 20,000 |
| 1995/06/29 | 2,500 | 2,540 | 2,500 | 2,530 | 14,000 |
| 1995/06/28 | 2,530 | 2,530 | 2,520 | 2,520 | 15,000 |
| 1995/06/27 | 2,530 | 2,550 | 2,530 | 2,530 | 9,000 |
| 1995/06/26 | 2,510 | 2,530 | 2,510 | 2,530 | 7,000 |
| 1995/06/23 | 2,470 | 2,520 | 2,470 | 2,500 | 60,000 |
| 1995/06/22 | 2,440 | 2,470 | 2,430 | 2,470 | 18,000 |
| 1995/06/21 | 2,430 | 2,440 | 2,420 | 2,440 | 21,000 |
| 1995/06/20 | 2,480 | 2,500 | 2,430 | 2,450 | 24,000 |
| 1995/06/16 | 2,550 | 2,550 | 2,540 | 2,540 | 5,000 |
| 1995/06/15 | 2,510 | 2,540 | 2,510 | 2,540 | 16,000 |
| 1995/06/14 | 2,490 | 2,510 | 2,440 | 2,510 | 33,000 |
| 1995/06/13 | 2,540 | 2,540 | 2,510 | 2,510 | 4,000 |
| 1995/06/12 | 2,560 | 2,560 | 2,560 | 2,560 | 5,000 |
| 1995/06/08 | 2,580 | 2,580 | 2,560 | 2,580 | 6,000 |
| 1995/06/07 | 2,580 | 2,580 | 2,580 | 2,580 | 8,000 |
| 1995/06/06 | 2,620 | 2,620 | 2,600 | 2,600 | 12,000 |
| 1995/06/05 | 2,620 | 2,630 | 2,620 | 2,630 | 11,000 |
| 1995/06/02 | 2,600 | 2,640 | 2,600 | 2,640 | 21,000 |
| 1995/06/01 | 2,610 | 2,620 | 2,610 | 2,620 | 3,000 |
| 1995/05/31 | 2,620 | 2,620 | 2,600 | 2,600 | 2,000 |
| 1995/05/29 | 2,600 | 2,600 | 2,600 | 2,600 | 11,000 |
| 1995/05/26 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 |
| 1995/05/25 | 2,620 | 2,620 | 2,600 | 2,600 | 8,000 |
| 1995/05/24 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 |
| 1995/05/23 | 2,740 | 2,740 | 2,620 | 2,660 | 12,000 |
| 1995/05/22 | 2,700 | 2,700 | 2,690 | 2,700 | 12,000 |
| 1995/05/19 | 2,620 | 2,650 | 2,610 | 2,640 | 9,000 |
| 1995/05/18 | 2,650 | 2,650 | 2,620 | 2,620 | 6,000 |
| 1995/05/17 | 2,610 | 2,610 | 2,610 | 2,610 | 8,000 |
| 1995/05/16 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 |
| 1995/05/15 | 2,610 | 2,610 | 2,610 | 2,610 | 7,000 |
| 1995/05/12 | 2,590 | 2,600 | 2,580 | 2,600 | 27,000 |
| 1995/05/11 | 2,570 | 2,570 | 2,560 | 2,560 | 4,000 |
| 1995/05/10 | 2,620 | 2,620 | 2,620 | 2,620 | 1,000 |
| 1995/05/09 | 2,630 | 2,670 | 2,600 | 2,670 | 12,000 |
| 1995/05/08 | 2,610 | 2,670 | 2,600 | 2,670 | 18,000 |
| 1995/05/02 | 2,600 | 2,630 | 2,580 | 2,630 | 22,000 |
| 1995/05/01 | 2,560 | 2,560 | 2,560 | 2,560 | 4,000 |
| 1995/04/28 | 2,560 | 2,560 | 2,560 | 2,560 | 11,000 |
| 1995/04/27 | 2,560 | 2,560 | 2,560 | 2,560 | 2,000 |
| 1995/04/26 | 2,570 | 2,570 | 2,540 | 2,540 | 4,000 |
| 1995/04/25 | 2,530 | 2,590 | 2,530 | 2,530 | 15,000 |
| 1995/04/24 | 2,600 | 2,600 | 2,530 | 2,530 | 12,000 |
| 1995/04/21 | 2,520 | 2,520 | 2,520 | 2,520 | 5,000 |
| 1995/04/20 | 2,550 | 2,550 | 2,540 | 2,540 | 6,000 |
| 1995/04/19 | 2,460 | 2,500 | 2,460 | 2,500 | 11,000 |
| 1995/04/18 | 2,490 | 2,490 | 2,400 | 2,400 | 10,000 |
| 1995/04/17 | 2,510 | 2,510 | 2,490 | 2,490 | 6,000 |
| 1995/04/14 | 2,510 | 2,520 | 2,510 | 2,520 | 2,000 |
| 1995/04/13 | 2,520 | 2,530 | 2,520 | 2,530 | 8,000 |
| 1995/04/12 | 2,520 | 2,550 | 2,520 | 2,540 | 12,000 |
| 1995/04/11 | 2,500 | 2,550 | 2,500 | 2,520 | 33,000 |
| 1995/04/10 | 2,500 | 2,500 | 2,500 | 2,500 | 15,000 |
| 1995/04/07 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 |
| 1995/04/06 | 2,510 | 2,530 | 2,510 | 2,530 | 4,000 |
| 1995/04/05 | 2,520 | 2,550 | 2,520 | 2,540 | 11,000 |
| 1995/04/04 | 2,500 | 2,500 | 2,500 | 2,500 | 6,000 |
| 1995/04/03 | 2,610 | 2,610 | 2,410 | 2,410 | 11,000 |
| 1995/03/31 | 2,630 | 2,630 | 2,610 | 2,630 | 23,000 |
| 1995/03/30 | 2,590 | 2,610 | 2,570 | 2,610 | 11,000 |
| 1995/03/29 | 2,640 | 2,700 | 2,610 | 2,610 | 29,000 |
| 1995/03/28 | 2,630 | 2,630 | 2,610 | 2,610 | 11,000 |
| 1995/03/27 | 2,580 | 2,590 | 2,580 | 2,580 | 9,000 |
| 1995/03/24 | 2,610 | 2,610 | 2,560 | 2,580 | 40,000 |
| 1995/03/23 | 2,620 | 2,620 | 2,620 | 2,620 | 45,000 |
| 1995/03/22 | 2,680 | 2,680 | 2,620 | 2,620 | 39,000 |
| 1995/03/20 | 2,680 | 2,680 | 2,680 | 2,680 | 5,000 |
| 1995/03/17 | 2,700 | 2,700 | 2,600 | 2,600 | 11,000 |
| 1995/03/16 | 2,680 | 2,690 | 2,600 | 2,620 | 405,000 |
| 1995/03/15 | 2,740 | 2,740 | 2,700 | 2,700 | 26,000 |
| 1995/03/14 | 2,800 | 2,800 | 2,760 | 2,760 | 5,000 |
| 1995/03/13 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1995/03/10 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 |
| 1995/03/09 | 2,700 | 2,710 | 2,700 | 2,710 | 356,000 |
| 1995/03/08 | 2,730 | 2,730 | 2,710 | 2,710 | 4,000 |
| 1995/03/07 | 2,730 | 2,730 | 2,730 | 2,730 | 5,000 |
| 1995/03/06 | 2,760 | 2,780 | 2,750 | 2,770 | 15,000 |
| 1995/03/03 | 2,790 | 2,790 | 2,760 | 2,760 | 7,000 |
| 1995/03/02 | 2,820 | 2,820 | 2,820 | 2,820 | 5,000 |
| 1995/03/01 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 |
| 1995/02/28 | 2,660 | 2,710 | 2,660 | 2,690 | 13,000 |
| 1995/02/27 | 2,610 | 2,620 | 2,610 | 2,620 | 2,000 |
| 1995/02/24 | 2,720 | 2,720 | 2,720 | 2,720 | 5,000 |
| 1995/02/23 | 2,750 | 2,750 | 2,720 | 2,720 | 12,000 |
| 1995/02/22 | 2,650 | 2,650 | 2,600 | 2,600 | 20,000 |
| 1995/02/21 | 2,720 | 2,720 | 2,700 | 2,700 | 4,000 |
| 1995/02/20 | 2,720 | 2,720 | 2,720 | 2,720 | 4,000 |
| 1995/02/17 | 2,700 | 2,700 | 2,600 | 2,600 | 33,000 |
| 1995/02/16 | 2,730 | 2,730 | 2,700 | 2,700 | 6,000 |
| 1995/02/15 | 2,730 | 2,750 | 2,660 | 2,750 | 20,000 |
| 1995/02/14 | 2,800 | 2,800 | 2,750 | 2,750 | 6,000 |
| 1995/02/13 | 2,900 | 2,910 | 2,900 | 2,900 | 9,000 |
| 1995/02/10 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 |
| 1995/02/09 | 2,920 | 3,000 | 2,920 | 2,980 | 3,000 |
| 1995/02/07 | 2,900 | 2,900 | 2,890 | 2,890 | 9,000 |
| 1995/02/06 | 2,910 | 2,910 | 2,890 | 2,900 | 23,000 |
| 1995/02/03 | 2,900 | 2,900 | 2,900 | 2,900 | 25,000 |
| 1995/02/02 | 2,960 | 2,960 | 2,900 | 2,950 | 37,000 |
| 1995/02/01 | 3,030 | 3,030 | 2,950 | 2,960 | 10,000 |
| 1995/01/31 | 3,000 | 3,000 | 2,950 | 3,000 | 18,000 |
| 1995/01/30 | 3,000 | 3,000 | 2,980 | 3,000 | 11,000 |
| 1995/01/27 | 2,950 | 2,950 | 2,950 | 2,950 | 37,000 |
| 1995/01/26 | 3,000 | 3,000 | 2,950 | 2,950 | 10,000 |
| 1995/01/25 | 2,940 | 2,940 | 2,940 | 2,940 | 4,000 |
| 1995/01/24 | 2,900 | 2,920 | 2,880 | 2,920 | 38,000 |
| 1995/01/23 | 3,170 | 3,170 | 2,980 | 2,980 | 16,000 |
| 1995/01/20 | 3,160 | 3,160 | 3,110 | 3,110 | 13,000 |
| 1995/01/19 | 3,140 | 3,140 | 3,070 | 3,100 | 23,000 |
| 1995/01/18 | 3,230 | 3,230 | 3,140 | 3,190 | 49,000 |
| 1995/01/13 | 3,260 | 3,260 | 3,220 | 3,230 | 38,000 |
| 1995/01/12 | 3,270 | 3,290 | 3,260 | 3,260 | 20,000 |
| 1995/01/11 | 3,250 | 3,260 | 3,220 | 3,230 | 40,000 |
| 1995/01/10 | 3,310 | 3,310 | 3,310 | 3,310 | 4,000 |
| 1995/01/09 | 3,270 | 3,350 | 3,270 | 3,350 | 63,000 |
| 1995/01/06 | 3,240 | 3,250 | 3,240 | 3,240 | 52,000 |
| 1995/01/05 | 3,250 | 3,250 | 3,240 | 3,240 | 8,000 |
| 1995/01/04 | 3,290 | 3,290 | 3,240 | 3,240 | 5,000 |