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 |
---|---|---|---|---|---|
1999/12/30 | 1,941 | 1,990 | 1,941 | 1,970 | 8,000 |
1999/12/29 | 2,000 | 2,000 | 1,851 | 1,851 | 27,000 |
1999/12/28 | 1,800 | 1,880 | 1,800 | 1,880 | 33,000 |
1999/12/27 | 1,931 | 1,931 | 1,800 | 1,800 | 50,000 |
1999/12/24 | 2,020 | 2,020 | 1,850 | 1,930 | 48,000 |
1999/12/22 | 2,030 | 2,050 | 2,000 | 2,030 | 47,000 |
1999/12/21 | 2,095 | 2,095 | 2,050 | 2,050 | 21,000 |
1999/12/20 | 2,080 | 2,080 | 2,050 | 2,070 | 23,000 |
1999/12/17 | 2,100 | 2,100 | 2,080 | 2,080 | 26,000 |
1999/12/16 | 2,190 | 2,190 | 2,100 | 2,100 | 9,000 |
1999/12/15 | 2,100 | 2,200 | 2,100 | 2,195 | 9,000 |
1999/12/14 | 2,130 | 2,130 | 2,100 | 2,100 | 32,000 |
1999/12/13 | 2,130 | 2,130 | 2,130 | 2,130 | 12,000 |
1999/12/10 | 2,125 | 2,245 | 2,125 | 2,130 | 15,000 |
1999/12/09 | 2,150 | 2,150 | 2,120 | 2,125 | 19,000 |
1999/12/08 | 2,130 | 2,160 | 2,130 | 2,130 | 21,000 |
1999/12/07 | 2,200 | 2,200 | 2,160 | 2,160 | 30,000 |
1999/12/06 | 2,310 | 2,310 | 2,200 | 2,200 | 30,000 |
1999/12/03 | 2,135 | 2,180 | 2,130 | 2,160 | 17,000 |
1999/12/02 | 2,145 | 2,150 | 2,130 | 2,135 | 44,000 |
1999/12/01 | 2,150 | 2,175 | 2,150 | 2,160 | 19,000 |
1999/11/30 | 2,200 | 2,210 | 2,150 | 2,175 | 49,000 |
1999/11/29 | 2,220 | 2,250 | 2,220 | 2,220 | 11,000 |
1999/11/26 | 2,220 | 2,220 | 2,200 | 2,220 | 67,000 |
1999/11/25 | 2,300 | 2,315 | 2,290 | 2,300 | 12,000 |
1999/11/24 | 2,495 | 2,495 | 2,300 | 2,300 | 25,000 |
1999/11/22 | 2,500 | 2,500 | 2,400 | 2,400 | 15,000 |
1999/11/19 | 2,400 | 2,450 | 2,400 | 2,400 | 29,000 |
1999/11/18 | 2,370 | 2,555 | 2,365 | 2,500 | 77,000 |
1999/11/17 | 2,150 | 2,250 | 2,140 | 2,250 | 46,000 |
1999/11/16 | 2,150 | 2,190 | 2,130 | 2,150 | 86,000 |
1999/11/15 | 2,195 | 2,215 | 2,150 | 2,150 | 39,000 |
1999/11/12 | 2,320 | 2,350 | 2,160 | 2,200 | 42,000 |
1999/11/11 | 2,400 | 2,415 | 2,320 | 2,320 | 33,000 |
1999/11/10 | 2,405 | 2,410 | 2,350 | 2,400 | 28,000 |
1999/11/09 | 2,435 | 2,450 | 2,400 | 2,400 | 13,000 |
1999/11/08 | 2,520 | 2,540 | 2,425 | 2,430 | 29,000 |
1999/11/05 | 2,525 | 2,530 | 2,500 | 2,500 | 20,000 |
1999/11/04 | 2,605 | 2,615 | 2,550 | 2,605 | 33,000 |
1999/11/02 | 2,680 | 2,680 | 2,610 | 2,610 | 9,000 |
1999/11/01 | 2,640 | 2,640 | 2,630 | 2,630 | 4,000 |
1999/10/29 | 2,700 | 2,700 | 2,560 | 2,560 | 16,000 |
1999/10/28 | 2,575 | 2,590 | 2,560 | 2,590 | 21,000 |
1999/10/27 | 2,520 | 2,570 | 2,500 | 2,520 | 34,000 |
1999/10/26 | 2,505 | 2,550 | 2,500 | 2,500 | 12,000 |
1999/10/25 | 2,605 | 2,605 | 2,505 | 2,505 | 12,000 |
1999/10/22 | 2,500 | 2,560 | 2,480 | 2,550 | 17,000 |
1999/10/21 | 2,505 | 2,505 | 2,450 | 2,500 | 12,000 |
1999/10/20 | 2,405 | 2,500 | 2,400 | 2,465 | 31,000 |
1999/10/19 | 2,465 | 2,550 | 2,350 | 2,350 | 25,000 |
1999/10/18 | 2,570 | 2,570 | 2,280 | 2,305 | 36,000 |
1999/10/15 | 2,640 | 2,660 | 2,610 | 2,630 | 53,000 |
1999/10/14 | 2,580 | 2,670 | 2,580 | 2,670 | 41,000 |
1999/10/13 | 2,720 | 2,760 | 2,600 | 2,640 | 59,000 |
1999/10/12 | 2,850 | 2,920 | 2,750 | 2,760 | 101,000 |
1999/10/08 | 2,950 | 2,975 | 2,795 | 2,840 | 322,000 |
1999/10/07 | 3,200 | 3,200 | 3,000 | 3,040 | 1,036,000 |
1999/10/06 | 2,800 | 2,800 | 2,800 | 2,800 | 97,000 |
1999/10/05 | 2,440 | 2,440 | 2,385 | 2,400 | 16,000 |
1999/10/04 | 2,440 | 2,440 | 2,380 | 2,380 | 11,000 |
1999/10/01 | 2,300 | 2,370 | 2,260 | 2,320 | 31,000 |
1999/09/30 | 2,155 | 2,200 | 2,155 | 2,200 | 18,000 |
1999/09/29 | 2,290 | 2,290 | 2,130 | 2,250 | 6,000 |
1999/09/28 | 2,100 | 2,130 | 2,100 | 2,130 | 12,000 |
1999/09/27 | 2,150 | 2,180 | 2,130 | 2,130 | 10,000 |
1999/09/24 | 2,350 | 2,350 | 2,130 | 2,130 | 17,000 |
1999/09/22 | 2,280 | 2,280 | 2,230 | 2,230 | 10,000 |
1999/09/21 | 2,400 | 2,400 | 2,290 | 2,290 | 6,000 |
1999/09/20 | 2,380 | 2,380 | 2,280 | 2,280 | 3,000 |
1999/09/17 | 2,305 | 2,305 | 2,300 | 2,300 | 7,000 |
1999/09/16 | 2,320 | 2,350 | 2,300 | 2,300 | 6,000 |
1999/09/14 | 2,320 | 2,400 | 2,280 | 2,400 | 53,000 |
1999/09/13 | 2,300 | 2,320 | 2,300 | 2,320 | 12,000 |
1999/09/10 | 2,305 | 2,490 | 2,300 | 2,490 | 34,000 |
1999/09/09 | 2,315 | 2,315 | 2,300 | 2,300 | 16,000 |
1999/09/08 | 2,400 | 2,400 | 2,395 | 2,395 | 25,000 |
1999/09/07 | 2,380 | 2,400 | 2,380 | 2,395 | 23,000 |
1999/09/06 | 2,310 | 2,350 | 2,260 | 2,260 | 39,000 |
1999/09/03 | 2,405 | 2,420 | 2,350 | 2,350 | 17,000 |
1999/09/02 | 2,435 | 2,440 | 2,400 | 2,400 | 13,000 |
1999/09/01 | 2,360 | 2,360 | 2,355 | 2,355 | 5,000 |
1999/08/31 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 |
1999/08/30 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 |
1999/08/27 | 2,360 | 2,365 | 2,360 | 2,360 | 14,000 |
1999/08/26 | 2,360 | 2,380 | 2,350 | 2,360 | 39,000 |
1999/08/25 | 2,380 | 2,405 | 2,360 | 2,360 | 22,000 |
1999/08/24 | 2,550 | 2,550 | 2,445 | 2,445 | 10,000 |
1999/08/23 | 2,500 | 2,520 | 2,500 | 2,520 | 23,000 |
1999/08/20 | 2,400 | 2,505 | 2,360 | 2,500 | 13,000 |
1999/08/19 | 2,400 | 2,400 | 2,360 | 2,385 | 32,000 |
1999/08/18 | 2,515 | 2,515 | 2,450 | 2,450 | 19,000 |
1999/08/17 | 2,460 | 2,525 | 2,460 | 2,525 | 19,000 |
1999/08/16 | 2,460 | 2,460 | 2,440 | 2,460 | 12,000 |
1999/08/13 | 2,410 | 2,430 | 2,400 | 2,430 | 27,000 |
1999/08/12 | 2,410 | 2,410 | 2,400 | 2,410 | 17,000 |
1999/08/11 | 2,445 | 2,445 | 2,400 | 2,410 | 31,000 |
1999/08/10 | 2,425 | 2,500 | 2,420 | 2,450 | 39,000 |
1999/08/06 | 2,450 | 2,450 | 2,425 | 2,425 | 27,000 |
1999/08/05 | 2,450 | 2,450 | 2,450 | 2,450 | 41,000 |
1999/08/04 | 2,410 | 2,415 | 2,400 | 2,415 | 5,000 |
1999/08/03 | 2,490 | 2,490 | 2,490 | 2,490 | 4,000 |
1999/08/02 | 2,500 | 2,500 | 2,410 | 2,410 | 5,000 |
1999/07/30 | 2,600 | 2,600 | 2,500 | 2,500 | 15,000 |
1999/07/29 | 2,530 | 2,590 | 2,510 | 2,590 | 21,000 |
1999/07/27 | 2,405 | 2,410 | 2,390 | 2,410 | 14,000 |
1999/07/26 | 2,405 | 2,405 | 2,400 | 2,400 | 12,000 |
1999/07/23 | 2,450 | 2,450 | 2,400 | 2,400 | 37,000 |
1999/07/22 | 2,580 | 2,580 | 2,455 | 2,510 | 53,000 |
1999/07/21 | 2,510 | 2,510 | 2,460 | 2,460 | 16,000 |
1999/07/19 | 2,560 | 2,560 | 2,510 | 2,510 | 3,000 |
1999/07/16 | 2,600 | 2,650 | 2,520 | 2,560 | 22,000 |
1999/07/15 | 2,590 | 2,620 | 2,550 | 2,600 | 10,000 |
1999/07/14 | 2,605 | 2,640 | 2,600 | 2,635 | 37,000 |
1999/07/13 | 2,640 | 2,640 | 2,585 | 2,585 | 43,000 |
1999/07/12 | 2,500 | 2,600 | 2,500 | 2,510 | 35,000 |
1999/07/09 | 2,570 | 2,650 | 2,570 | 2,570 | 42,000 |
1999/07/08 | 2,730 | 2,750 | 2,645 | 2,650 | 92,000 |
1999/07/07 | 2,525 | 2,800 | 2,525 | 2,735 | 469,000 |
1999/07/06 | 2,520 | 2,530 | 2,490 | 2,500 | 72,000 |
1999/07/05 | 2,500 | 2,600 | 2,490 | 2,560 | 92,000 |
1999/07/02 | 2,500 | 2,550 | 2,450 | 2,450 | 101,000 |
1999/07/01 | 2,400 | 2,450 | 2,400 | 2,450 | 95,000 |
1999/06/30 | 2,445 | 2,450 | 2,400 | 2,400 | 29,000 |
1999/06/29 | 2,370 | 2,480 | 2,345 | 2,480 | 48,000 |
1999/06/28 | 2,360 | 2,380 | 2,360 | 2,380 | 44,000 |
1999/06/25 | 2,310 | 2,310 | 2,280 | 2,280 | 48,000 |
1999/06/24 | 2,295 | 2,295 | 2,245 | 2,270 | 21,000 |
1999/06/23 | 2,240 | 2,350 | 2,240 | 2,300 | 107,000 |
1999/06/22 | 2,230 | 2,230 | 2,180 | 2,220 | 22,000 |
1999/06/21 | 2,185 | 2,185 | 2,100 | 2,110 | 20,000 |
1999/06/18 | 2,250 | 2,250 | 2,175 | 2,195 | 29,000 |
1999/06/17 | 2,190 | 2,250 | 2,150 | 2,250 | 30,000 |
1999/06/16 | 2,115 | 2,115 | 2,060 | 2,110 | 22,000 |
1999/06/15 | 2,195 | 2,195 | 2,100 | 2,110 | 10,000 |
1999/06/14 | 2,225 | 2,250 | 2,200 | 2,210 | 10,000 |
1999/06/11 | 2,140 | 2,240 | 2,140 | 2,220 | 37,000 |
1999/06/10 | 2,140 | 2,150 | 2,140 | 2,140 | 69,000 |
1999/06/09 | 2,095 | 2,110 | 2,090 | 2,100 | 24,000 |
1999/06/08 | 2,100 | 2,150 | 2,090 | 2,100 | 49,000 |
1999/06/07 | 2,125 | 2,125 | 2,100 | 2,100 | 11,000 |
1999/06/04 | 2,130 | 2,130 | 2,120 | 2,130 | 24,000 |
1999/06/03 | 2,135 | 2,135 | 2,080 | 2,130 | 44,000 |
1999/06/02 | 2,145 | 2,150 | 2,140 | 2,150 | 12,000 |
1999/06/01 | 2,130 | 2,150 | 2,130 | 2,150 | 23,000 |
1999/05/31 | 2,155 | 2,180 | 2,130 | 2,170 | 47,000 |
1999/05/28 | 2,270 | 2,270 | 2,160 | 2,160 | 24,000 |
1999/05/27 | 2,270 | 2,270 | 2,270 | 2,270 | 9,000 |
1999/05/26 | 2,270 | 2,270 | 2,270 | 2,270 | 14,000 |
1999/05/25 | 2,275 | 2,275 | 2,270 | 2,270 | 9,000 |
1999/05/24 | 2,300 | 2,300 | 2,280 | 2,280 | 9,000 |
1999/05/21 | 2,310 | 2,310 | 2,295 | 2,300 | 11,000 |
1999/05/20 | 2,315 | 2,315 | 2,310 | 2,310 | 3,000 |
1999/05/19 | 2,340 | 2,340 | 2,280 | 2,310 | 21,000 |
1999/05/18 | 2,350 | 2,370 | 2,310 | 2,310 | 14,000 |
1999/05/17 | 2,450 | 2,450 | 2,350 | 2,350 | 8,000 |
1999/05/14 | 2,465 | 2,465 | 2,350 | 2,350 | 3,000 |
1999/05/13 | 2,475 | 2,475 | 2,445 | 2,475 | 9,000 |
1999/05/12 | 2,500 | 2,500 | 2,495 | 2,495 | 3,000 |
1999/05/11 | 2,350 | 2,430 | 2,350 | 2,430 | 10,000 |
1999/05/10 | 2,390 | 2,390 | 2,360 | 2,360 | 26,000 |
1999/05/07 | 2,550 | 2,550 | 2,395 | 2,395 | 24,000 |
1999/05/06 | 2,580 | 2,580 | 2,450 | 2,500 | 17,000 |
1999/04/30 | 2,580 | 2,580 | 2,540 | 2,575 | 23,000 |
1999/04/28 | 2,560 | 2,560 | 2,520 | 2,560 | 52,000 |
1999/04/27 | 2,505 | 2,550 | 2,475 | 2,540 | 39,000 |
1999/04/26 | 2,455 | 2,480 | 2,410 | 2,470 | 17,000 |
1999/04/23 | 2,390 | 2,450 | 2,380 | 2,410 | 49,000 |
1999/04/22 | 2,310 | 2,400 | 2,280 | 2,320 | 76,000 |
1999/04/21 | 2,400 | 2,400 | 2,360 | 2,380 | 13,000 |
1999/04/20 | 2,410 | 2,410 | 2,370 | 2,400 | 23,000 |
1999/04/19 | 2,495 | 2,495 | 2,400 | 2,405 | 23,000 |
1999/04/16 | 2,590 | 2,600 | 2,480 | 2,500 | 87,000 |
1999/04/15 | 2,560 | 2,590 | 2,450 | 2,590 | 55,000 |
1999/04/14 | 2,395 | 2,395 | 2,350 | 2,360 | 12,000 |
1999/04/13 | 2,400 | 2,420 | 2,390 | 2,415 | 23,000 |
1999/04/12 | 2,530 | 2,530 | 2,480 | 2,500 | 34,000 |
1999/04/09 | 2,535 | 2,535 | 2,450 | 2,530 | 30,000 |
1999/04/08 | 2,610 | 2,630 | 2,460 | 2,500 | 67,000 |
1999/04/07 | 2,550 | 2,750 | 2,545 | 2,550 | 346,000 |
1999/04/06 | 2,230 | 2,550 | 2,200 | 2,550 | 220,000 |
1999/04/05 | 2,175 | 2,205 | 2,150 | 2,150 | 69,000 |
1999/04/02 | 2,170 | 2,230 | 2,170 | 2,200 | 72,000 |
1999/04/01 | 2,100 | 2,150 | 2,100 | 2,130 | 49,000 |
1999/03/31 | 2,120 | 2,135 | 2,120 | 2,120 | 22,000 |
1999/03/30 | 2,120 | 2,145 | 2,120 | 2,130 | 14,000 |
1999/03/29 | 2,160 | 2,200 | 2,120 | 2,120 | 23,000 |
1999/03/26 | 2,230 | 2,230 | 2,190 | 2,215 | 59,000 |
1999/03/25 | 2,185 | 2,235 | 2,185 | 2,230 | 22,000 |
1999/03/24 | 2,200 | 2,200 | 2,160 | 2,180 | 50,000 |
1999/03/23 | 2,260 | 2,260 | 2,200 | 2,210 | 17,000 |
1999/03/19 | 2,225 | 2,260 | 2,225 | 2,250 | 138,000 |
1999/03/18 | 2,210 | 2,215 | 2,200 | 2,200 | 55,000 |
1999/03/17 | 2,205 | 2,220 | 2,200 | 2,220 | 43,000 |
1999/03/16 | 2,180 | 2,200 | 2,180 | 2,200 | 38,000 |
1999/03/15 | 2,180 | 2,200 | 2,170 | 2,185 | 16,000 |
1999/03/12 | 2,175 | 2,200 | 2,175 | 2,175 | 112,000 |
1999/03/11 | 2,200 | 2,200 | 2,150 | 2,170 | 92,000 |
1999/03/10 | 2,160 | 2,250 | 2,160 | 2,200 | 92,000 |
1999/03/09 | 2,120 | 2,160 | 2,110 | 2,160 | 40,000 |
1999/03/08 | 2,140 | 2,140 | 2,120 | 2,120 | 25,000 |
1999/03/05 | 2,080 | 2,100 | 2,080 | 2,100 | 18,000 |
1999/03/04 | 2,080 | 2,100 | 2,080 | 2,080 | 18,000 |
1999/03/03 | 2,100 | 2,100 | 2,070 | 2,070 | 32,000 |
1999/03/02 | 2,150 | 2,150 | 2,090 | 2,140 | 69,000 |
1999/03/01 | 1,990 | 2,150 | 1,990 | 2,075 | 148,000 |
1999/02/26 | 1,926 | 1,975 | 1,926 | 1,975 | 100,000 |
1999/02/25 | 1,940 | 1,940 | 1,910 | 1,925 | 116,000 |
1999/02/24 | 1,965 | 1,965 | 1,930 | 1,940 | 64,000 |
1999/02/23 | 1,980 | 1,980 | 1,950 | 1,960 | 90,000 |
1999/02/22 | 1,980 | 1,980 | 1,948 | 1,950 | 37,000 |
1999/02/19 | 1,990 | 1,990 | 1,920 | 1,950 | 15,000 |
1999/02/18 | 2,000 | 2,000 | 1,980 | 1,990 | 8,000 |
1999/02/17 | 1,980 | 1,985 | 1,980 | 1,980 | 5,000 |
1999/02/16 | 1,970 | 2,000 | 1,970 | 2,000 | 4,000 |
1999/02/15 | 2,070 | 2,070 | 2,050 | 2,050 | 2,000 |
1999/02/12 | 2,100 | 2,100 | 2,020 | 2,070 | 30,000 |
1999/02/10 | 2,025 | 2,025 | 2,020 | 2,020 | 6,000 |
1999/02/09 | 2,035 | 2,100 | 2,035 | 2,070 | 19,000 |
1999/02/08 | 2,050 | 2,050 | 2,025 | 2,025 | 7,000 |
1999/02/05 | 2,140 | 2,150 | 2,130 | 2,130 | 27,000 |
1999/02/04 | 2,100 | 2,100 | 2,095 | 2,100 | 15,000 |
1999/02/03 | 2,145 | 2,150 | 2,145 | 2,150 | 7,000 |
1999/02/02 | 2,150 | 2,185 | 2,130 | 2,185 | 57,000 |
1999/02/01 | 2,115 | 2,150 | 2,100 | 2,150 | 28,000 |
1999/01/29 | 2,075 | 2,095 | 2,075 | 2,095 | 9,000 |
1999/01/28 | 2,095 | 2,100 | 2,050 | 2,075 | 15,000 |
1999/01/27 | 2,060 | 2,110 | 2,050 | 2,100 | 54,000 |
1999/01/26 | 2,060 | 2,060 | 2,035 | 2,060 | 23,000 |
1999/01/25 | 2,130 | 2,130 | 2,050 | 2,050 | 27,000 |
1999/01/22 | 2,085 | 2,100 | 2,050 | 2,050 | 43,000 |
1999/01/21 | 2,080 | 2,105 | 2,050 | 2,050 | 5,000 |
1999/01/20 | 2,130 | 2,130 | 2,090 | 2,105 | 17,000 |
1999/01/19 | 2,160 | 2,165 | 2,090 | 2,105 | 45,000 |
1999/01/18 | 2,075 | 2,140 | 2,065 | 2,140 | 56,000 |
1999/01/14 | 2,050 | 2,095 | 2,050 | 2,080 | 89,000 |
1999/01/13 | 2,100 | 2,100 | 2,030 | 2,050 | 45,000 |
1999/01/12 | 1,950 | 2,070 | 1,950 | 2,070 | 50,000 |
1999/01/11 | 1,950 | 1,951 | 1,950 | 1,950 | 23,000 |
1999/01/08 | 1,950 | 1,970 | 1,950 | 1,951 | 7,000 |
1999/01/07 | 1,950 | 1,999 | 1,950 | 1,999 | 17,000 |
1999/01/06 | 1,930 | 1,950 | 1,930 | 1,950 | 13,000 |
1999/01/05 | 2,030 | 2,030 | 1,960 | 1,960 | 12,000 |
1999/01/04 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 |