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 |
---|---|---|---|---|---|
2002/12/30 | 2,405 | 2,405 | 2,345 | 2,345 | 1,700 |
2002/12/27 | 2,315 | 2,405 | 2,315 | 2,405 | 5,300 |
2002/12/26 | 2,175 | 2,245 | 2,175 | 2,245 | 10,900 |
2002/12/25 | 2,290 | 2,290 | 2,200 | 2,215 | 15,000 |
2002/12/24 | 2,345 | 2,370 | 2,240 | 2,285 | 17,400 |
2002/12/20 | 2,205 | 2,260 | 2,205 | 2,230 | 8,800 |
2002/12/19 | 2,270 | 2,270 | 2,215 | 2,220 | 4,900 |
2002/12/18 | 2,300 | 2,300 | 2,275 | 2,300 | 6,000 |
2002/12/17 | 2,340 | 2,350 | 2,310 | 2,350 | 800 |
2002/12/16 | 2,430 | 2,430 | 2,430 | 2,430 | 100 |
2002/12/13 | 2,420 | 2,445 | 2,365 | 2,420 | 49,000 |
2002/12/12 | 2,425 | 2,425 | 2,425 | 2,425 | 1,000 |
2002/12/11 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
2002/12/10 | 2,440 | 2,450 | 2,440 | 2,450 | 6,000 |
2002/12/09 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 |
2002/12/06 | 2,415 | 2,445 | 2,415 | 2,445 | 27,000 |
2002/12/05 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 |
2002/12/04 | 2,425 | 2,440 | 2,400 | 2,430 | 18,000 |
2002/12/03 | 2,465 | 2,465 | 2,430 | 2,430 | 8,000 |
2002/12/02 | 2,465 | 2,465 | 2,465 | 2,465 | 1,000 |
2002/11/29 | 2,485 | 2,510 | 2,485 | 2,505 | 7,000 |
2002/11/28 | 2,500 | 2,500 | 2,475 | 2,475 | 7,000 |
2002/11/27 | 2,475 | 2,500 | 2,475 | 2,500 | 3,000 |
2002/11/26 | 2,490 | 2,495 | 2,490 | 2,495 | 13,000 |
2002/11/25 | 2,475 | 2,500 | 2,460 | 2,500 | 4,000 |
2002/11/22 | 2,475 | 2,475 | 2,475 | 2,475 | 1,000 |
2002/11/21 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 |
2002/11/20 | 2,460 | 2,470 | 2,460 | 2,470 | 9,000 |
2002/11/19 | 2,490 | 2,490 | 2,455 | 2,455 | 5,000 |
2002/11/18 | 2,455 | 2,490 | 2,455 | 2,490 | 4,000 |
2002/11/15 | 2,430 | 2,450 | 2,430 | 2,450 | 3,000 |
2002/11/14 | 2,450 | 2,455 | 2,445 | 2,445 | 40,000 |
2002/11/13 | 2,425 | 2,430 | 2,425 | 2,430 | 3,000 |
2002/11/12 | 2,445 | 2,450 | 2,420 | 2,440 | 104,000 |
2002/11/11 | 2,445 | 2,460 | 2,440 | 2,450 | 22,000 |
2002/11/08 | 2,455 | 2,470 | 2,445 | 2,450 | 6,000 |
2002/11/07 | 2,435 | 2,440 | 2,435 | 2,440 | 3,000 |
2002/11/06 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
2002/11/05 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 |
2002/11/01 | 2,405 | 2,465 | 2,405 | 2,460 | 8,000 |
2002/10/31 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 |
2002/10/30 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 |
2002/10/29 | 2,400 | 2,400 | 2,395 | 2,395 | 5,000 |
2002/10/28 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 |
2002/10/25 | 2,460 | 2,460 | 2,455 | 2,455 | 5,000 |
2002/10/24 | 2,465 | 2,465 | 2,420 | 2,425 | 25,000 |
2002/10/23 | 2,470 | 2,470 | 2,460 | 2,460 | 3,000 |
2002/10/22 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 |
2002/10/21 | 2,425 | 2,425 | 2,415 | 2,415 | 4,000 |
2002/10/18 | 2,395 | 2,420 | 2,390 | 2,410 | 41,000 |
2002/10/17 | 2,420 | 2,425 | 2,385 | 2,385 | 5,000 |
2002/10/16 | 2,405 | 2,410 | 2,405 | 2,410 | 4,000 |
2002/10/15 | 2,380 | 2,400 | 2,365 | 2,400 | 6,000 |
2002/10/11 | 2,350 | 2,350 | 2,330 | 2,330 | 3,000 |
2002/10/10 | 2,300 | 2,300 | 2,275 | 2,275 | 4,000 |
2002/10/09 | 2,400 | 2,400 | 2,305 | 2,305 | 7,000 |
2002/10/08 | 2,400 | 2,405 | 2,400 | 2,405 | 2,000 |
2002/10/07 | 2,450 | 2,450 | 2,445 | 2,450 | 7,000 |
2002/10/04 | 2,445 | 2,500 | 2,445 | 2,500 | 9,000 |
2002/10/03 | 2,455 | 2,455 | 2,435 | 2,435 | 2,000 |
2002/10/02 | 2,465 | 2,465 | 2,455 | 2,455 | 7,000 |
2002/10/01 | 2,440 | 2,465 | 2,440 | 2,465 | 2,000 |
2002/09/30 | 2,460 | 2,500 | 2,460 | 2,500 | 2,000 |
2002/09/27 | 2,540 | 2,540 | 2,500 | 2,500 | 3,000 |
2002/09/26 | 2,500 | 2,500 | 2,500 | 2,500 | 6,000 |
2002/09/25 | 2,480 | 2,490 | 2,480 | 2,485 | 19,000 |
2002/09/24 | 2,360 | 2,400 | 2,360 | 2,400 | 2,000 |
2002/09/20 | 2,450 | 2,450 | 2,400 | 2,400 | 6,000 |
2002/09/19 | 2,540 | 2,540 | 2,540 | 2,540 | 3,000 |
2002/09/18 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 |
2002/09/17 | 2,500 | 2,560 | 2,500 | 2,560 | 14,000 |
2002/09/13 | 2,500 | 2,500 | 2,470 | 2,495 | 42,000 |
2002/09/12 | 2,510 | 2,510 | 2,475 | 2,475 | 14,000 |
2002/09/11 | 2,490 | 2,510 | 2,470 | 2,510 | 6,000 |
2002/09/10 | 2,420 | 2,520 | 2,420 | 2,500 | 13,000 |
2002/09/09 | 2,400 | 2,450 | 2,400 | 2,440 | 9,000 |
2002/09/06 | 2,355 | 2,365 | 2,340 | 2,365 | 6,000 |
2002/09/05 | 2,340 | 2,395 | 2,330 | 2,360 | 13,000 |
2002/09/04 | 2,285 | 2,345 | 2,285 | 2,340 | 15,000 |
2002/09/03 | 2,305 | 2,320 | 2,290 | 2,290 | 12,000 |
2002/09/02 | 2,315 | 2,320 | 2,315 | 2,320 | 2,000 |
2002/08/30 | 2,300 | 2,330 | 2,285 | 2,330 | 41,000 |
2002/08/29 | 2,260 | 2,300 | 2,260 | 2,275 | 11,000 |
2002/08/28 | 2,275 | 2,285 | 2,270 | 2,275 | 7,000 |
2002/08/27 | 2,305 | 2,305 | 2,255 | 2,255 | 4,000 |
2002/08/26 | 2,340 | 2,340 | 2,300 | 2,320 | 10,000 |
2002/08/23 | 2,270 | 2,310 | 2,270 | 2,300 | 3,000 |
2002/08/22 | 2,235 | 2,305 | 2,235 | 2,290 | 10,000 |
2002/08/21 | 2,175 | 2,210 | 2,175 | 2,210 | 3,000 |
2002/08/20 | 2,200 | 2,220 | 2,195 | 2,200 | 5,000 |
2002/08/19 | 2,155 | 2,240 | 2,155 | 2,220 | 9,000 |
2002/08/16 | 2,240 | 2,240 | 2,180 | 2,180 | 6,000 |
2002/08/15 | 2,255 | 2,255 | 2,225 | 2,230 | 4,000 |
2002/08/14 | 2,305 | 2,305 | 2,255 | 2,255 | 4,000 |
2002/08/13 | 2,225 | 2,285 | 2,220 | 2,275 | 6,000 |
2002/08/12 | 2,250 | 2,275 | 2,250 | 2,275 | 2,000 |
2002/08/09 | 2,295 | 2,330 | 2,295 | 2,330 | 6,000 |
2002/08/08 | 2,255 | 2,340 | 2,255 | 2,295 | 6,000 |
2002/08/07 | 2,205 | 2,285 | 2,205 | 2,215 | 10,000 |
2002/08/06 | 2,320 | 2,330 | 2,180 | 2,190 | 46,000 |
2002/08/05 | 2,400 | 2,520 | 2,400 | 2,480 | 146,000 |
2002/08/02 | 2,110 | 2,110 | 2,110 | 2,110 | 69,000 |
2002/08/01 | 1,840 | 1,840 | 1,820 | 1,820 | 2,000 |
2002/07/31 | 1,853 | 1,865 | 1,830 | 1,865 | 16,000 |
2002/07/30 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 |
2002/07/29 | 1,844 | 2,010 | 1,844 | 2,010 | 14,000 |
2002/07/26 | 1,806 | 1,835 | 1,806 | 1,812 | 14,000 |
2002/07/25 | 1,860 | 1,860 | 1,829 | 1,829 | 4,000 |
2002/07/24 | 1,880 | 1,880 | 1,860 | 1,860 | 2,000 |
2002/07/23 | 1,878 | 1,878 | 1,878 | 1,878 | 1,000 |
2002/07/22 | 1,878 | 1,880 | 1,878 | 1,880 | 2,000 |
2002/07/19 | 1,808 | 1,855 | 1,800 | 1,811 | 35,000 |
2002/07/18 | 1,878 | 1,878 | 1,878 | 1,878 | 1,000 |
2002/07/17 | 1,900 | 1,900 | 1,869 | 1,869 | 3,000 |
2002/07/16 | 1,940 | 1,940 | 1,920 | 1,920 | 3,000 |
2002/07/15 | 1,941 | 1,944 | 1,938 | 1,939 | 9,000 |
2002/07/12 | 1,951 | 1,960 | 1,930 | 1,930 | 5,000 |
2002/07/11 | 2,020 | 2,020 | 1,929 | 1,929 | 3,000 |
2002/07/10 | 2,055 | 2,055 | 2,055 | 2,055 | 1,000 |
2002/07/09 | 2,040 | 2,065 | 2,030 | 2,065 | 3,000 |
2002/07/08 | 2,070 | 2,070 | 2,035 | 2,050 | 4,000 |
2002/07/05 | 2,075 | 2,085 | 2,075 | 2,085 | 2,000 |
2002/07/04 | 2,075 | 2,075 | 2,075 | 2,075 | 1,000 |
2002/07/03 | 2,095 | 2,115 | 2,095 | 2,100 | 26,000 |
2002/07/02 | 2,115 | 2,115 | 2,115 | 2,115 | 1,000 |
2002/07/01 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 |
2002/06/28 | 2,090 | 2,090 | 2,090 | 2,090 | 2,000 |
2002/06/27 | 2,075 | 2,075 | 2,055 | 2,055 | 2,000 |
2002/06/26 | 2,080 | 2,115 | 2,075 | 2,115 | 17,000 |
2002/06/25 | 2,185 | 2,185 | 2,160 | 2,160 | 3,000 |
2002/06/24 | 2,030 | 2,185 | 2,030 | 2,185 | 30,000 |
2002/06/21 | 2,105 | 2,105 | 2,070 | 2,070 | 2,000 |
2002/06/20 | 2,080 | 2,120 | 2,080 | 2,100 | 10,000 |
2002/06/19 | 2,105 | 2,105 | 2,065 | 2,065 | 3,000 |
2002/06/18 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 |
2002/06/17 | 2,105 | 2,105 | 2,065 | 2,065 | 2,000 |
2002/06/14 | 2,085 | 2,100 | 2,085 | 2,100 | 69,000 |
2002/06/13 | 2,125 | 2,125 | 2,125 | 2,125 | 1,000 |
2002/06/12 | 2,135 | 2,145 | 2,130 | 2,145 | 4,000 |
2002/06/11 | 2,135 | 2,170 | 2,135 | 2,170 | 27,000 |
2002/06/10 | 2,155 | 2,155 | 2,115 | 2,130 | 26,000 |
2002/06/07 | 2,130 | 2,130 | 2,125 | 2,125 | 3,000 |
2002/06/06 | 2,155 | 2,180 | 2,120 | 2,120 | 7,000 |
2002/06/05 | 2,200 | 2,210 | 2,155 | 2,170 | 38,000 |
2002/06/04 | 2,200 | 2,205 | 2,140 | 2,170 | 14,000 |
2002/06/03 | 2,200 | 2,200 | 2,145 | 2,145 | 2,000 |
2002/05/31 | 2,160 | 2,160 | 2,125 | 2,125 | 5,000 |
2002/05/30 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 |
2002/05/29 | 2,110 | 2,110 | 2,080 | 2,080 | 8,000 |
2002/05/28 | 2,145 | 2,145 | 2,115 | 2,145 | 7,000 |
2002/05/27 | 2,140 | 2,155 | 2,140 | 2,155 | 2,000 |
2002/05/24 | 2,140 | 2,140 | 2,100 | 2,100 | 8,000 |
2002/05/23 | 2,200 | 2,240 | 2,100 | 2,100 | 15,000 |
2002/05/22 | 2,160 | 2,160 | 2,120 | 2,120 | 4,000 |
2002/05/21 | 2,100 | 2,120 | 2,100 | 2,100 | 7,000 |
2002/05/20 | 2,300 | 2,300 | 2,095 | 2,100 | 18,000 |
2002/05/17 | 2,455 | 2,455 | 2,455 | 2,455 | 1,000 |
2002/05/16 | 2,400 | 2,450 | 2,400 | 2,450 | 2,000 |
2002/05/15 | 2,395 | 2,440 | 2,375 | 2,440 | 13,000 |
2002/05/14 | 2,400 | 2,400 | 2,375 | 2,395 | 10,000 |
2002/05/13 | 2,400 | 2,405 | 2,400 | 2,400 | 10,000 |
2002/05/10 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 |
2002/05/09 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
2002/05/08 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 |
2002/05/07 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 |
2002/05/02 | 2,380 | 2,380 | 2,350 | 2,350 | 2,000 |
2002/05/01 | 2,380 | 2,470 | 2,380 | 2,455 | 17,000 |
2002/04/30 | 2,380 | 2,420 | 2,380 | 2,380 | 16,000 |
2002/04/26 | 2,490 | 2,550 | 2,445 | 2,540 | 17,000 |
2002/04/25 | 2,460 | 2,495 | 2,460 | 2,495 | 3,000 |
2002/04/24 | 2,460 | 2,460 | 2,455 | 2,455 | 4,000 |
2002/04/23 | 2,445 | 2,500 | 2,445 | 2,500 | 11,000 |
2002/04/22 | 2,455 | 2,460 | 2,450 | 2,460 | 15,000 |
2002/04/19 | 2,450 | 2,510 | 2,450 | 2,510 | 3,000 |
2002/04/18 | 2,560 | 2,560 | 2,485 | 2,485 | 2,000 |
2002/04/17 | 2,565 | 2,565 | 2,565 | 2,565 | 1,000 |
2002/04/16 | 2,585 | 2,600 | 2,560 | 2,560 | 4,000 |
2002/04/15 | 2,500 | 2,580 | 2,500 | 2,580 | 12,000 |
2002/04/12 | 2,500 | 2,545 | 2,460 | 2,545 | 5,000 |
2002/04/11 | 2,400 | 2,465 | 2,400 | 2,430 | 22,000 |
2002/04/10 | 2,380 | 2,395 | 2,380 | 2,395 | 4,000 |
2002/04/09 | 2,280 | 2,330 | 2,280 | 2,315 | 27,000 |
2002/04/08 | 2,305 | 2,305 | 2,305 | 2,305 | 1,000 |
2002/04/05 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 |
2002/04/04 | 2,235 | 2,295 | 2,235 | 2,260 | 27,000 |
2002/04/03 | 2,305 | 2,305 | 2,225 | 2,245 | 5,000 |
2002/04/02 | 2,355 | 2,355 | 2,355 | 2,355 | 1,000 |
2002/04/01 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 |
2002/03/29 | 2,405 | 2,405 | 2,405 | 2,405 | 1,000 |
2002/03/28 | 2,350 | 2,365 | 2,350 | 2,365 | 5,000 |
2002/03/27 | 2,330 | 2,350 | 2,330 | 2,350 | 2,000 |
2002/03/26 | 2,225 | 2,225 | 2,225 | 2,225 | 2,000 |
2002/03/25 | 2,350 | 2,375 | 2,180 | 2,180 | 7,000 |
2002/03/22 | 2,300 | 2,325 | 2,300 | 2,325 | 2,000 |
2002/03/20 | 2,320 | 2,340 | 2,320 | 2,340 | 2,000 |
2002/03/19 | 2,325 | 2,325 | 2,325 | 2,325 | 1,000 |
2002/03/18 | 2,245 | 2,245 | 2,220 | 2,240 | 17,000 |
2002/03/15 | 2,280 | 2,295 | 2,280 | 2,295 | 2,000 |
2002/03/14 | 2,305 | 2,305 | 2,260 | 2,275 | 20,000 |
2002/03/13 | 2,325 | 2,325 | 2,325 | 2,325 | 1,000 |
2002/03/12 | 2,320 | 2,330 | 2,320 | 2,330 | 2,000 |
2002/03/11 | 2,285 | 2,320 | 2,245 | 2,320 | 4,000 |
2002/03/08 | 2,230 | 2,310 | 2,230 | 2,275 | 61,000 |
2002/03/07 | 2,230 | 2,230 | 2,230 | 2,230 | 2,000 |
2002/03/06 | 2,200 | 2,230 | 2,200 | 2,210 | 4,000 |
2002/03/05 | 2,240 | 2,240 | 2,200 | 2,200 | 3,000 |
2002/03/04 | 2,240 | 2,240 | 2,240 | 2,240 | 2,000 |
2002/03/01 | 2,240 | 2,240 | 2,185 | 2,210 | 11,000 |
2002/02/28 | 2,215 | 2,215 | 2,215 | 2,215 | 3,000 |
2002/02/27 | 2,135 | 2,135 | 2,135 | 2,135 | 1,000 |
2002/02/26 | 2,120 | 2,120 | 2,120 | 2,120 | 6,000 |
2002/02/25 | 2,145 | 2,145 | 2,120 | 2,120 | 3,000 |
2002/02/22 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 |
2002/02/21 | 2,215 | 2,220 | 2,150 | 2,180 | 22,000 |
2002/02/20 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 |
2002/02/19 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
2002/02/18 | 2,180 | 2,240 | 2,180 | 2,235 | 63,000 |
2002/02/15 | 2,160 | 2,195 | 2,160 | 2,190 | 19,000 |
2002/02/14 | 2,080 | 2,160 | 2,080 | 2,130 | 33,000 |
2002/02/13 | 2,045 | 2,045 | 2,045 | 2,045 | 1,000 |
2002/02/12 | 2,055 | 2,100 | 2,055 | 2,085 | 18,000 |
2002/02/08 | 2,045 | 2,045 | 2,040 | 2,040 | 15,000 |
2002/02/07 | 2,150 | 2,150 | 2,100 | 2,100 | 22,000 |
2002/02/06 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 |
2002/02/05 | 2,190 | 2,195 | 2,145 | 2,165 | 29,000 |
2002/02/04 | 2,235 | 2,235 | 2,195 | 2,195 | 8,000 |
2002/02/01 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 |
2002/01/31 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 |
2002/01/30 | 2,250 | 2,250 | 2,230 | 2,250 | 29,000 |
2002/01/29 | 2,275 | 2,275 | 2,230 | 2,250 | 36,000 |
2002/01/28 | 2,210 | 2,210 | 2,210 | 2,210 | 3,000 |
2002/01/25 | 2,205 | 2,260 | 2,205 | 2,250 | 15,000 |
2002/01/24 | 2,200 | 2,200 | 2,180 | 2,180 | 3,000 |
2002/01/23 | 2,220 | 2,240 | 2,205 | 2,205 | 21,000 |
2002/01/22 | 2,210 | 2,250 | 2,200 | 2,250 | 5,000 |
2002/01/21 | 2,205 | 2,205 | 2,205 | 2,205 | 1,000 |
2002/01/18 | 2,205 | 2,205 | 2,205 | 2,205 | 2,000 |
2002/01/17 | 2,165 | 2,165 | 2,165 | 2,165 | 1,000 |
2002/01/16 | 2,070 | 2,200 | 2,070 | 2,200 | 6,000 |
2002/01/15 | 2,100 | 2,100 | 2,065 | 2,065 | 2,000 |
2002/01/11 | 2,240 | 2,240 | 2,100 | 2,100 | 14,000 |
2002/01/10 | 2,275 | 2,275 | 2,205 | 2,205 | 5,000 |
2002/01/09 | 2,220 | 2,245 | 2,220 | 2,245 | 5,000 |
2002/01/08 | 2,200 | 2,200 | 2,195 | 2,200 | 10,000 |
2002/01/07 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 |
2002/01/04 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 |