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 |
|---|---|---|---|---|---|
| 2003/12/30 | 3,970 | 3,980 | 3,900 | 3,910 | 32,300 |
| 2003/12/29 | 3,870 | 3,930 | 3,870 | 3,930 | 45,700 |
| 2003/12/26 | 3,790 | 3,880 | 3,740 | 3,830 | 45,200 |
| 2003/12/25 | 3,670 | 3,800 | 3,650 | 3,800 | 43,000 |
| 2003/12/24 | 3,780 | 3,780 | 3,600 | 3,620 | 97,200 |
| 2003/12/22 | 3,940 | 3,940 | 3,660 | 3,680 | 185,200 |
| 2003/12/19 | 3,420 | 3,450 | 3,410 | 3,440 | 7,300 |
| 2003/12/18 | 3,350 | 3,390 | 3,320 | 3,390 | 5,700 |
| 2003/12/17 | 3,400 | 3,420 | 3,340 | 3,340 | 15,200 |
| 2003/12/16 | 3,400 | 3,430 | 3,380 | 3,390 | 7,500 |
| 2003/12/15 | 3,480 | 3,480 | 3,380 | 3,400 | 13,100 |
| 2003/12/12 | 3,450 | 3,450 | 3,380 | 3,380 | 49,400 |
| 2003/12/11 | 3,430 | 3,430 | 3,360 | 3,390 | 5,800 |
| 2003/12/10 | 3,380 | 3,390 | 3,320 | 3,380 | 11,300 |
| 2003/12/09 | 3,430 | 3,480 | 3,370 | 3,370 | 14,700 |
| 2003/12/08 | 3,510 | 3,510 | 3,440 | 3,450 | 10,100 |
| 2003/12/05 | 3,510 | 3,570 | 3,480 | 3,520 | 19,400 |
| 2003/12/04 | 3,410 | 3,610 | 3,410 | 3,510 | 54,400 |
| 2003/12/03 | 3,420 | 3,440 | 3,330 | 3,430 | 19,900 |
| 2003/12/02 | 3,450 | 3,450 | 3,360 | 3,410 | 10,800 |
| 2003/12/01 | 3,360 | 3,410 | 3,300 | 3,380 | 8,200 |
| 2003/11/28 | 3,420 | 3,430 | 3,350 | 3,380 | 10,100 |
| 2003/11/27 | 3,310 | 3,430 | 3,310 | 3,400 | 29,600 |
| 2003/11/26 | 3,200 | 3,340 | 3,200 | 3,280 | 18,100 |
| 2003/11/25 | 3,340 | 3,340 | 3,210 | 3,210 | 7,500 |
| 2003/11/21 | 3,160 | 3,250 | 3,160 | 3,200 | 7,500 |
| 2003/11/20 | 3,290 | 3,290 | 3,170 | 3,200 | 19,300 |
| 2003/11/19 | 3,310 | 3,350 | 3,220 | 3,240 | 11,900 |
| 2003/11/18 | 3,290 | 3,420 | 3,210 | 3,370 | 26,600 |
| 2003/11/17 | 3,460 | 3,460 | 3,250 | 3,280 | 44,900 |
| 2003/11/14 | 3,230 | 3,500 | 3,120 | 3,450 | 93,200 |
| 2003/11/13 | 3,220 | 3,250 | 3,140 | 3,150 | 15,000 |
| 2003/11/12 | 3,300 | 3,300 | 3,120 | 3,120 | 19,200 |
| 2003/11/11 | 3,390 | 3,390 | 3,280 | 3,310 | 14,800 |
| 2003/11/10 | 3,420 | 3,440 | 3,390 | 3,440 | 13,000 |
| 2003/11/07 | 3,390 | 3,400 | 3,360 | 3,370 | 5,900 |
| 2003/11/06 | 3,390 | 3,400 | 3,350 | 3,370 | 7,300 |
| 2003/11/05 | 3,380 | 3,430 | 3,380 | 3,380 | 10,500 |
| 2003/11/04 | 3,440 | 3,450 | 3,330 | 3,370 | 14,200 |
| 2003/10/31 | 3,470 | 3,470 | 3,400 | 3,420 | 8,200 |
| 2003/10/30 | 3,490 | 3,500 | 3,420 | 3,420 | 41,500 |
| 2003/10/29 | 3,330 | 3,470 | 3,330 | 3,460 | 22,200 |
| 2003/10/28 | 3,300 | 3,310 | 3,270 | 3,280 | 10,200 |
| 2003/10/27 | 3,300 | 3,320 | 3,260 | 3,260 | 15,000 |
| 2003/10/24 | 3,200 | 3,280 | 3,200 | 3,200 | 23,100 |
| 2003/10/23 | 3,250 | 3,250 | 3,100 | 3,100 | 20,400 |
| 2003/10/22 | 3,290 | 3,330 | 3,250 | 3,250 | 29,500 |
| 2003/10/21 | 3,190 | 3,280 | 3,190 | 3,210 | 16,400 |
| 2003/10/20 | 3,160 | 3,180 | 3,150 | 3,170 | 16,000 |
| 2003/10/17 | 3,130 | 3,170 | 3,130 | 3,160 | 18,100 |
| 2003/10/16 | 3,150 | 3,150 | 3,080 | 3,090 | 9,000 |
| 2003/10/15 | 3,170 | 3,180 | 3,120 | 3,120 | 6,500 |
| 2003/10/14 | 3,110 | 3,160 | 3,110 | 3,140 | 9,600 |
| 2003/10/10 | 3,100 | 3,140 | 3,100 | 3,110 | 12,000 |
| 2003/10/09 | 3,140 | 3,140 | 3,110 | 3,130 | 5,400 |
| 2003/10/08 | 3,160 | 3,160 | 3,110 | 3,130 | 6,100 |
| 2003/10/07 | 3,100 | 3,160 | 3,100 | 3,130 | 7,300 |
| 2003/10/06 | 3,100 | 3,120 | 3,090 | 3,100 | 21,900 |
| 2003/10/03 | 3,090 | 3,150 | 3,080 | 3,090 | 17,700 |
| 2003/10/02 | 3,080 | 3,100 | 3,070 | 3,100 | 3,600 |
| 2003/10/01 | 3,100 | 3,100 | 3,060 | 3,060 | 6,500 |
| 2003/09/30 | 2,990 | 3,100 | 2,990 | 3,100 | 6,200 |
| 2003/09/29 | 3,010 | 3,010 | 2,990 | 2,990 | 5,500 |
| 2003/09/26 | 3,050 | 3,060 | 2,990 | 2,990 | 9,300 |
| 2003/09/25 | 2,945 | 3,060 | 2,940 | 3,010 | 9,100 |
| 2003/09/24 | 3,070 | 3,100 | 2,920 | 2,930 | 21,000 |
| 2003/09/22 | 3,060 | 3,100 | 3,050 | 3,100 | 11,400 |
| 2003/09/19 | 3,040 | 3,090 | 3,040 | 3,080 | 6,500 |
| 2003/09/18 | 3,030 | 3,070 | 3,020 | 3,020 | 9,600 |
| 2003/09/17 | 3,020 | 3,060 | 2,995 | 3,020 | 16,700 |
| 2003/09/16 | 3,020 | 3,020 | 2,990 | 2,990 | 5,300 |
| 2003/09/12 | 2,995 | 3,050 | 2,970 | 2,995 | 62,200 |
| 2003/09/11 | 3,000 | 3,010 | 2,950 | 2,955 | 10,200 |
| 2003/09/10 | 2,965 | 2,995 | 2,960 | 2,990 | 5,600 |
| 2003/09/09 | 3,010 | 3,010 | 2,940 | 2,955 | 18,900 |
| 2003/09/08 | 2,995 | 3,010 | 2,985 | 2,990 | 12,000 |
| 2003/09/05 | 2,970 | 2,995 | 2,970 | 2,980 | 3,100 |
| 2003/09/04 | 2,995 | 3,000 | 2,965 | 2,980 | 7,900 |
| 2003/09/03 | 3,000 | 3,020 | 2,960 | 2,965 | 9,600 |
| 2003/09/02 | 3,000 | 3,020 | 2,950 | 2,985 | 20,000 |
| 2003/09/01 | 3,000 | 3,020 | 2,990 | 2,990 | 16,700 |
| 2003/08/29 | 2,950 | 3,000 | 2,950 | 2,975 | 11,700 |
| 2003/08/28 | 2,990 | 2,990 | 2,910 | 2,910 | 8,600 |
| 2003/08/27 | 2,990 | 3,000 | 2,980 | 2,990 | 20,100 |
| 2003/08/26 | 2,980 | 2,985 | 2,960 | 2,965 | 24,000 |
| 2003/08/25 | 2,935 | 2,950 | 2,915 | 2,915 | 4,700 |
| 2003/08/22 | 2,960 | 2,960 | 2,905 | 2,905 | 6,700 |
| 2003/08/21 | 2,915 | 2,965 | 2,915 | 2,960 | 6,700 |
| 2003/08/20 | 2,935 | 2,970 | 2,915 | 2,915 | 9,900 |
| 2003/08/19 | 2,925 | 2,930 | 2,900 | 2,925 | 7,600 |
| 2003/08/18 | 2,900 | 2,935 | 2,900 | 2,900 | 15,000 |
| 2003/08/15 | 2,950 | 2,950 | 2,890 | 2,895 | 19,900 |
| 2003/08/14 | 2,930 | 2,955 | 2,900 | 2,930 | 12,500 |
| 2003/08/13 | 2,880 | 2,900 | 2,850 | 2,890 | 14,100 |
| 2003/08/12 | 2,875 | 2,875 | 2,800 | 2,830 | 36,900 |
| 2003/08/11 | 2,950 | 3,000 | 2,885 | 2,885 | 30,900 |
| 2003/08/08 | 2,910 | 3,040 | 2,905 | 2,915 | 93,100 |
| 2003/08/07 | 2,850 | 2,990 | 2,845 | 2,905 | 24,400 |
| 2003/08/06 | 2,840 | 2,890 | 2,800 | 2,850 | 9,400 |
| 2003/08/05 | 2,915 | 2,920 | 2,850 | 2,850 | 10,400 |
| 2003/08/04 | 3,000 | 3,000 | 2,910 | 2,910 | 12,300 |
| 2003/08/01 | 2,940 | 3,000 | 2,940 | 2,970 | 18,300 |
| 2003/07/31 | 3,020 | 3,020 | 2,900 | 2,910 | 35,400 |
| 2003/07/30 | 2,985 | 3,150 | 2,985 | 3,000 | 110,200 |
| 2003/07/29 | 2,980 | 2,980 | 2,915 | 2,915 | 18,700 |
| 2003/07/28 | 2,920 | 3,000 | 2,880 | 2,970 | 24,900 |
| 2003/07/25 | 2,845 | 2,885 | 2,835 | 2,850 | 18,000 |
| 2003/07/24 | 2,850 | 2,850 | 2,815 | 2,815 | 4,000 |
| 2003/07/23 | 2,845 | 2,850 | 2,810 | 2,850 | 8,000 |
| 2003/07/22 | 2,800 | 2,820 | 2,765 | 2,820 | 5,400 |
| 2003/07/18 | 2,810 | 2,840 | 2,795 | 2,795 | 2,600 |
| 2003/07/17 | 2,795 | 2,840 | 2,790 | 2,810 | 8,900 |
| 2003/07/16 | 2,800 | 2,825 | 2,800 | 2,805 | 8,300 |
| 2003/07/15 | 2,840 | 2,840 | 2,810 | 2,810 | 2,900 |
| 2003/07/14 | 2,735 | 2,780 | 2,735 | 2,780 | 4,800 |
| 2003/07/11 | 2,750 | 2,780 | 2,730 | 2,775 | 5,100 |
| 2003/07/10 | 2,800 | 2,805 | 2,760 | 2,770 | 4,600 |
| 2003/07/09 | 2,850 | 2,860 | 2,805 | 2,810 | 7,900 |
| 2003/07/08 | 2,815 | 2,870 | 2,810 | 2,870 | 13,700 |
| 2003/07/07 | 2,785 | 2,880 | 2,785 | 2,805 | 16,700 |
| 2003/07/04 | 2,790 | 2,790 | 2,735 | 2,785 | 8,400 |
| 2003/07/03 | 2,740 | 2,800 | 2,735 | 2,800 | 19,300 |
| 2003/07/02 | 2,705 | 2,740 | 2,675 | 2,705 | 15,700 |
| 2003/07/01 | 2,670 | 2,730 | 2,660 | 2,695 | 9,100 |
| 2003/06/30 | 2,700 | 2,710 | 2,650 | 2,665 | 8,900 |
| 2003/06/27 | 2,640 | 2,650 | 2,635 | 2,640 | 4,100 |
| 2003/06/26 | 2,640 | 2,640 | 2,610 | 2,630 | 10,000 |
| 2003/06/25 | 2,610 | 2,645 | 2,610 | 2,610 | 3,400 |
| 2003/06/24 | 2,615 | 2,620 | 2,590 | 2,590 | 3,100 |
| 2003/06/23 | 2,635 | 2,640 | 2,620 | 2,630 | 4,100 |
| 2003/06/20 | 2,610 | 2,650 | 2,610 | 2,635 | 2,900 |
| 2003/06/19 | 2,680 | 2,680 | 2,640 | 2,640 | 3,500 |
| 2003/06/18 | 2,710 | 2,725 | 2,640 | 2,640 | 12,900 |
| 2003/06/17 | 2,695 | 2,730 | 2,660 | 2,690 | 10,900 |
| 2003/06/16 | 2,695 | 2,730 | 2,665 | 2,685 | 19,700 |
| 2003/06/13 | 2,600 | 2,685 | 2,580 | 2,660 | 75,400 |
| 2003/06/12 | 2,570 | 2,570 | 2,495 | 2,495 | 2,400 |
| 2003/06/11 | 2,560 | 2,575 | 2,540 | 2,540 | 5,700 |
| 2003/06/10 | 2,500 | 2,550 | 2,470 | 2,540 | 10,000 |
| 2003/06/09 | 2,555 | 2,570 | 2,470 | 2,495 | 26,000 |
| 2003/06/06 | 2,635 | 2,640 | 2,550 | 2,595 | 13,500 |
| 2003/06/05 | 2,700 | 2,700 | 2,645 | 2,650 | 5,700 |
| 2003/06/04 | 2,670 | 2,670 | 2,660 | 2,670 | 2,200 |
| 2003/06/03 | 2,685 | 2,730 | 2,660 | 2,700 | 9,700 |
| 2003/06/02 | 2,655 | 2,700 | 2,655 | 2,680 | 9,700 |
| 2003/05/30 | 2,600 | 2,700 | 2,600 | 2,645 | 12,400 |
| 2003/05/29 | 2,655 | 2,660 | 2,600 | 2,610 | 5,700 |
| 2003/05/28 | 2,600 | 2,685 | 2,590 | 2,615 | 8,500 |
| 2003/05/27 | 2,590 | 2,600 | 2,555 | 2,590 | 3,800 |
| 2003/05/26 | 2,685 | 2,685 | 2,600 | 2,620 | 8,700 |
| 2003/05/23 | 2,655 | 2,690 | 2,620 | 2,660 | 5,700 |
| 2003/05/22 | 2,710 | 2,710 | 2,570 | 2,635 | 25,100 |
| 2003/05/21 | 2,685 | 2,880 | 2,640 | 2,800 | 27,600 |
| 2003/05/20 | 2,500 | 2,670 | 2,480 | 2,650 | 22,700 |
| 2003/05/19 | 2,465 | 2,520 | 2,460 | 2,510 | 21,200 |
| 2003/05/16 | 2,400 | 2,470 | 2,400 | 2,435 | 17,300 |
| 2003/05/15 | 2,400 | 2,405 | 2,375 | 2,395 | 4,300 |
| 2003/05/14 | 2,420 | 2,420 | 2,385 | 2,400 | 6,200 |
| 2003/05/13 | 2,375 | 2,400 | 2,360 | 2,400 | 5,600 |
| 2003/05/12 | 2,325 | 2,370 | 2,315 | 2,370 | 3,700 |
| 2003/05/09 | 2,385 | 2,385 | 2,295 | 2,315 | 8,700 |
| 2003/05/08 | 2,400 | 2,400 | 2,375 | 2,390 | 7,500 |
| 2003/05/07 | 2,400 | 2,405 | 2,375 | 2,375 | 3,200 |
| 2003/05/06 | 2,460 | 2,475 | 2,405 | 2,405 | 5,100 |
| 2003/05/02 | 2,420 | 2,470 | 2,420 | 2,455 | 10,700 |
| 2003/05/01 | 2,395 | 2,440 | 2,390 | 2,440 | 7,600 |
| 2003/04/30 | 2,395 | 2,435 | 2,390 | 2,435 | 14,800 |
| 2003/04/28 | 2,370 | 2,380 | 2,370 | 2,370 | 2,900 |
| 2003/04/25 | 2,400 | 2,400 | 2,365 | 2,365 | 13,000 |
| 2003/04/24 | 2,390 | 2,400 | 2,345 | 2,380 | 2,600 |
| 2003/04/23 | 2,355 | 2,380 | 2,340 | 2,365 | 9,500 |
| 2003/04/22 | 2,355 | 2,380 | 2,350 | 2,355 | 7,800 |
| 2003/04/21 | 2,340 | 2,400 | 2,340 | 2,380 | 19,700 |
| 2003/04/18 | 2,335 | 2,350 | 2,285 | 2,285 | 10,300 |
| 2003/04/17 | 2,285 | 2,370 | 2,265 | 2,335 | 31,200 |
| 2003/04/16 | 2,215 | 2,280 | 2,205 | 2,280 | 20,700 |
| 2003/04/15 | 2,190 | 2,200 | 2,175 | 2,175 | 7,200 |
| 2003/04/14 | 2,210 | 2,215 | 2,195 | 2,205 | 20,200 |
| 2003/04/11 | 2,185 | 2,225 | 2,165 | 2,185 | 21,500 |
| 2003/04/10 | 2,200 | 2,220 | 2,155 | 2,200 | 31,800 |
| 2003/04/09 | 2,135 | 2,190 | 2,120 | 2,190 | 18,500 |
| 2003/04/08 | 2,130 | 2,130 | 2,110 | 2,125 | 7,300 |
| 2003/04/07 | 2,130 | 2,150 | 2,050 | 2,135 | 18,700 |
| 2003/04/04 | 2,075 | 2,130 | 2,075 | 2,120 | 12,500 |
| 2003/04/03 | 2,100 | 2,115 | 2,090 | 2,100 | 12,800 |
| 2003/04/02 | 2,065 | 2,115 | 2,060 | 2,115 | 6,400 |
| 2003/04/01 | 2,055 | 2,055 | 2,050 | 2,055 | 1,900 |
| 2003/03/31 | 2,115 | 2,115 | 2,085 | 2,095 | 3,700 |
| 2003/03/28 | 2,075 | 2,115 | 2,075 | 2,105 | 6,300 |
| 2003/03/27 | 2,090 | 2,115 | 2,080 | 2,080 | 4,400 |
| 2003/03/26 | 2,110 | 2,110 | 2,090 | 2,110 | 10,800 |
| 2003/03/25 | 2,060 | 2,115 | 2,060 | 2,115 | 17,600 |
| 2003/03/24 | 2,100 | 2,110 | 2,060 | 2,100 | 25,800 |
| 2003/03/20 | 2,020 | 2,060 | 2,015 | 2,060 | 1,700 |
| 2003/03/19 | 2,030 | 2,050 | 2,015 | 2,015 | 3,300 |
| 2003/03/18 | 2,005 | 2,060 | 2,000 | 2,060 | 3,100 |
| 2003/03/17 | 2,115 | 2,115 | 1,970 | 2,000 | 15,100 |
| 2003/03/14 | 2,110 | 2,120 | 2,095 | 2,100 | 63,400 |
| 2003/03/13 | 2,100 | 2,115 | 2,100 | 2,110 | 6,700 |
| 2003/03/12 | 2,070 | 2,100 | 2,055 | 2,055 | 12,100 |
| 2003/03/11 | 2,070 | 2,080 | 2,030 | 2,050 | 9,000 |
| 2003/03/10 | 2,075 | 2,080 | 2,040 | 2,040 | 4,000 |
| 2003/03/07 | 2,095 | 2,100 | 2,080 | 2,080 | 5,300 |
| 2003/03/06 | 2,100 | 2,120 | 2,085 | 2,085 | 9,500 |
| 2003/03/05 | 2,065 | 2,095 | 2,065 | 2,080 | 1,200 |
| 2003/03/04 | 2,040 | 2,120 | 2,040 | 2,100 | 20,600 |
| 2003/03/03 | 2,050 | 2,080 | 2,005 | 2,080 | 9,000 |
| 2003/02/28 | 2,000 | 2,080 | 2,000 | 2,075 | 43,000 |
| 2003/02/27 | 2,080 | 2,080 | 2,055 | 2,080 | 6,100 |
| 2003/02/26 | 2,090 | 2,100 | 2,085 | 2,090 | 11,400 |
| 2003/02/25 | 2,100 | 2,100 | 2,070 | 2,070 | 9,700 |
| 2003/02/24 | 2,120 | 2,120 | 2,100 | 2,110 | 2,100 |
| 2003/02/21 | 2,140 | 2,140 | 2,120 | 2,125 | 3,800 |
| 2003/02/20 | 2,150 | 2,150 | 2,120 | 2,140 | 7,400 |
| 2003/02/19 | 2,165 | 2,195 | 2,165 | 2,190 | 1,100 |
| 2003/02/18 | 2,180 | 2,180 | 2,145 | 2,165 | 6,400 |
| 2003/02/17 | 2,200 | 2,215 | 2,170 | 2,170 | 14,800 |
| 2003/02/14 | 2,220 | 2,220 | 2,190 | 2,200 | 15,500 |
| 2003/02/13 | 2,225 | 2,225 | 2,200 | 2,200 | 4,500 |
| 2003/02/12 | 2,245 | 2,245 | 2,175 | 2,195 | 9,700 |
| 2003/02/10 | 2,250 | 2,290 | 2,250 | 2,260 | 600 |
| 2003/02/07 | 2,355 | 2,355 | 2,290 | 2,290 | 1,700 |
| 2003/02/06 | 2,335 | 2,350 | 2,330 | 2,345 | 41,000 |
| 2003/02/05 | 2,355 | 2,355 | 2,355 | 2,355 | 100 |
| 2003/02/04 | 2,395 | 2,395 | 2,390 | 2,390 | 200 |
| 2003/02/03 | 2,255 | 2,315 | 2,255 | 2,315 | 1,500 |
| 2003/01/31 | 2,280 | 2,280 | 2,230 | 2,230 | 1,800 |
| 2003/01/30 | 2,260 | 2,290 | 2,245 | 2,255 | 3,200 |
| 2003/01/29 | 2,350 | 2,350 | 2,300 | 2,300 | 3,200 |
| 2003/01/28 | 2,355 | 2,385 | 2,350 | 2,370 | 1,500 |
| 2003/01/27 | 2,360 | 2,385 | 2,350 | 2,385 | 2,000 |
| 2003/01/24 | 2,425 | 2,425 | 2,350 | 2,400 | 7,000 |
| 2003/01/23 | 2,350 | 2,395 | 2,350 | 2,385 | 3,600 |
| 2003/01/22 | 2,390 | 2,400 | 2,360 | 2,390 | 5,600 |
| 2003/01/21 | 2,395 | 2,400 | 2,395 | 2,395 | 1,600 |
| 2003/01/20 | 2,385 | 2,420 | 2,385 | 2,410 | 600 |
| 2003/01/17 | 2,385 | 2,410 | 2,385 | 2,395 | 4,400 |
| 2003/01/16 | 2,400 | 2,400 | 2,395 | 2,400 | 2,000 |
| 2003/01/15 | 2,400 | 2,400 | 2,360 | 2,400 | 800 |
| 2003/01/14 | 2,350 | 2,365 | 2,350 | 2,365 | 3,500 |
| 2003/01/10 | 2,330 | 2,370 | 2,260 | 2,325 | 5,500 |
| 2003/01/09 | 2,330 | 2,370 | 2,330 | 2,370 | 1,200 |
| 2003/01/08 | 2,400 | 2,400 | 2,350 | 2,370 | 1,900 |
| 2003/01/07 | 2,455 | 2,460 | 2,410 | 2,420 | 5,100 |
| 2003/01/06 | 2,400 | 2,430 | 2,400 | 2,430 | 700 |