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 |
|---|---|---|---|---|---|
| 2007/12/28 | 2,545 | 2,545 | 2,460 | 2,500 | 19,200 |
| 2007/12/27 | 2,585 | 2,585 | 2,500 | 2,535 | 9,700 |
| 2007/12/26 | 2,520 | 2,590 | 2,500 | 2,580 | 34,900 |
| 2007/12/25 | 2,560 | 2,560 | 2,425 | 2,515 | 23,200 |
| 2007/12/21 | 2,320 | 2,435 | 2,250 | 2,430 | 30,800 |
| 2007/12/20 | 2,480 | 2,480 | 2,360 | 2,390 | 10,200 |
| 2007/12/19 | 2,530 | 2,575 | 2,450 | 2,470 | 15,300 |
| 2007/12/18 | 2,430 | 2,530 | 2,410 | 2,515 | 30,400 |
| 2007/12/17 | 2,630 | 2,650 | 2,520 | 2,550 | 19,800 |
| 2007/12/14 | 2,755 | 2,765 | 2,605 | 2,670 | 91,700 |
| 2007/12/13 | 2,910 | 2,910 | 2,740 | 2,765 | 37,500 |
| 2007/12/12 | 2,755 | 2,920 | 2,750 | 2,915 | 48,700 |
| 2007/12/11 | 2,730 | 2,795 | 2,710 | 2,780 | 23,000 |
| 2007/12/10 | 2,795 | 2,800 | 2,655 | 2,675 | 34,600 |
| 2007/12/07 | 2,680 | 2,760 | 2,660 | 2,715 | 34,200 |
| 2007/12/06 | 2,700 | 2,770 | 2,590 | 2,610 | 28,400 |
| 2007/12/05 | 2,680 | 2,700 | 2,570 | 2,660 | 74,200 |
| 2007/12/04 | 2,900 | 2,900 | 2,720 | 2,730 | 67,100 |
| 2007/12/03 | 3,020 | 3,030 | 2,870 | 2,905 | 48,200 |
| 2007/11/30 | 3,020 | 3,090 | 2,985 | 3,000 | 56,700 |
| 2007/11/29 | 3,070 | 3,120 | 3,030 | 3,050 | 49,100 |
| 2007/11/28 | 3,160 | 3,190 | 2,900 | 2,945 | 36,400 |
| 2007/11/27 | 3,060 | 3,170 | 3,050 | 3,110 | 31,100 |
| 2007/11/26 | 3,120 | 3,260 | 3,100 | 3,240 | 17,900 |
| 2007/11/22 | 3,100 | 3,150 | 2,945 | 3,110 | 22,200 |
| 2007/11/21 | 3,570 | 3,570 | 3,150 | 3,150 | 30,000 |
| 2007/11/20 | 3,320 | 3,540 | 3,320 | 3,520 | 7,600 |
| 2007/11/19 | 3,410 | 3,450 | 3,330 | 3,370 | 3,900 |
| 2007/11/16 | 3,580 | 3,580 | 3,320 | 3,410 | 16,300 |
| 2007/11/15 | 3,410 | 3,570 | 3,390 | 3,570 | 12,800 |
| 2007/11/14 | 3,390 | 3,480 | 3,340 | 3,400 | 13,000 |
| 2007/11/13 | 3,310 | 3,330 | 3,250 | 3,300 | 7,100 |
| 2007/11/12 | 3,560 | 3,560 | 3,330 | 3,360 | 10,800 |
| 2007/11/09 | 3,570 | 3,700 | 3,530 | 3,560 | 31,000 |
| 2007/11/08 | 3,520 | 3,640 | 3,400 | 3,490 | 23,300 |
| 2007/11/07 | 3,590 | 3,620 | 3,430 | 3,490 | 18,600 |
| 2007/11/06 | 3,530 | 3,640 | 3,530 | 3,540 | 10,000 |
| 2007/11/05 | 3,620 | 3,620 | 3,520 | 3,530 | 11,700 |
| 2007/11/02 | 3,690 | 3,720 | 3,590 | 3,670 | 16,900 |
| 2007/11/01 | 3,790 | 3,790 | 3,710 | 3,740 | 21,500 |
| 2007/10/31 | 3,810 | 3,810 | 3,750 | 3,780 | 11,500 |
| 2007/10/30 | 3,750 | 3,810 | 3,750 | 3,780 | 15,600 |
| 2007/10/29 | 3,780 | 3,830 | 3,750 | 3,780 | 19,800 |
| 2007/10/26 | 3,820 | 3,820 | 3,740 | 3,770 | 15,400 |
| 2007/10/25 | 3,830 | 3,840 | 3,750 | 3,770 | 13,300 |
| 2007/10/24 | 3,810 | 3,940 | 3,810 | 3,900 | 6,200 |
| 2007/10/23 | 3,870 | 3,880 | 3,770 | 3,810 | 8,100 |
| 2007/10/22 | 3,730 | 3,850 | 3,720 | 3,830 | 9,100 |
| 2007/10/19 | 3,950 | 3,960 | 3,870 | 3,930 | 14,800 |
| 2007/10/18 | 3,870 | 4,030 | 3,870 | 3,980 | 13,400 |
| 2007/10/17 | 3,890 | 3,930 | 3,830 | 3,860 | 13,000 |
| 2007/10/16 | 3,790 | 3,910 | 3,780 | 3,840 | 8,100 |
| 2007/10/15 | 3,920 | 3,930 | 3,800 | 3,840 | 18,700 |
| 2007/10/12 | 3,770 | 3,920 | 3,760 | 3,850 | 25,600 |
| 2007/10/11 | 3,700 | 3,770 | 3,680 | 3,720 | 36,000 |
| 2007/10/10 | 3,680 | 3,680 | 3,460 | 3,500 | 14,200 |
| 2007/10/09 | 3,670 | 3,700 | 3,630 | 3,630 | 5,800 |
| 2007/10/05 | 3,710 | 3,710 | 3,560 | 3,570 | 26,500 |
| 2007/10/04 | 3,720 | 3,780 | 3,710 | 3,720 | 9,300 |
| 2007/10/03 | 3,700 | 3,750 | 3,690 | 3,750 | 10,300 |
| 2007/10/02 | 3,600 | 3,710 | 3,600 | 3,670 | 11,600 |
| 2007/10/01 | 3,660 | 3,690 | 3,630 | 3,630 | 8,900 |
| 2007/09/28 | 3,680 | 3,680 | 3,560 | 3,620 | 11,500 |
| 2007/09/27 | 3,730 | 3,730 | 3,610 | 3,720 | 13,800 |
| 2007/09/26 | 3,510 | 3,630 | 3,510 | 3,630 | 15,200 |
| 2007/09/25 | 3,470 | 3,480 | 3,410 | 3,480 | 7,500 |
| 2007/09/21 | 3,520 | 3,580 | 3,420 | 3,450 | 8,000 |
| 2007/09/20 | 3,490 | 3,550 | 3,450 | 3,480 | 9,400 |
| 2007/09/19 | 3,500 | 3,500 | 3,380 | 3,440 | 20,000 |
| 2007/09/18 | 3,520 | 3,520 | 3,370 | 3,370 | 9,200 |
| 2007/09/14 | 3,500 | 3,560 | 3,450 | 3,520 | 82,100 |
| 2007/09/13 | 3,450 | 3,560 | 3,450 | 3,520 | 15,700 |
| 2007/09/12 | 3,310 | 3,380 | 3,310 | 3,340 | 7,300 |
| 2007/09/11 | 3,350 | 3,350 | 3,250 | 3,260 | 2,700 |
| 2007/09/10 | 3,280 | 3,360 | 3,220 | 3,300 | 8,400 |
| 2007/09/07 | 3,220 | 3,360 | 3,220 | 3,350 | 7,200 |
| 2007/09/06 | 3,170 | 3,260 | 3,170 | 3,260 | 10,300 |
| 2007/09/05 | 3,360 | 3,400 | 3,260 | 3,270 | 9,200 |
| 2007/09/04 | 3,400 | 3,400 | 3,340 | 3,380 | 5,500 |
| 2007/09/03 | 3,440 | 3,460 | 3,350 | 3,380 | 9,000 |
| 2007/08/31 | 3,310 | 3,390 | 3,290 | 3,390 | 27,400 |
| 2007/08/30 | 3,160 | 3,240 | 3,140 | 3,240 | 20,400 |
| 2007/08/29 | 3,140 | 3,190 | 2,990 | 3,060 | 21,200 |
| 2007/08/28 | 3,170 | 3,240 | 3,160 | 3,190 | 8,900 |
| 2007/08/27 | 3,200 | 3,220 | 3,120 | 3,160 | 14,500 |
| 2007/08/24 | 3,280 | 3,280 | 3,160 | 3,200 | 16,000 |
| 2007/08/23 | 3,200 | 3,350 | 3,200 | 3,300 | 15,900 |
| 2007/08/22 | 3,020 | 3,250 | 3,020 | 3,200 | 26,600 |
| 2007/08/21 | 2,980 | 3,030 | 2,970 | 2,995 | 10,300 |
| 2007/08/20 | 3,100 | 3,100 | 2,930 | 2,945 | 30,400 |
| 2007/08/17 | 3,210 | 3,210 | 2,800 | 2,880 | 39,200 |
| 2007/08/16 | 3,280 | 3,300 | 3,110 | 3,260 | 16,000 |
| 2007/08/15 | 3,190 | 3,310 | 3,180 | 3,280 | 15,700 |
| 2007/08/14 | 3,380 | 3,470 | 3,210 | 3,240 | 15,800 |
| 2007/08/13 | 3,330 | 3,540 | 3,260 | 3,330 | 16,100 |
| 2007/08/10 | 3,180 | 3,200 | 2,985 | 3,180 | 22,300 |
| 2007/08/09 | 3,500 | 3,540 | 3,250 | 3,280 | 35,800 |
| 2007/08/08 | 3,690 | 3,720 | 3,410 | 3,460 | 24,400 |
| 2007/08/07 | 3,520 | 3,610 | 3,430 | 3,490 | 17,500 |
| 2007/08/06 | 3,330 | 3,400 | 3,330 | 3,370 | 17,900 |
| 2007/08/03 | 3,450 | 3,480 | 3,390 | 3,470 | 9,100 |
| 2007/08/02 | 3,490 | 3,550 | 3,340 | 3,400 | 48,600 |
| 2007/08/01 | 3,280 | 3,370 | 3,280 | 3,340 | 24,900 |
| 2007/07/31 | 3,230 | 3,290 | 3,160 | 3,260 | 22,800 |
| 2007/07/30 | 3,070 | 3,240 | 3,070 | 3,200 | 12,400 |
| 2007/07/27 | 3,020 | 3,140 | 3,010 | 3,090 | 18,400 |
| 2007/07/26 | 3,300 | 3,320 | 3,120 | 3,120 | 35,100 |
| 2007/07/25 | 3,140 | 3,230 | 3,100 | 3,200 | 22,800 |
| 2007/07/24 | 3,140 | 3,240 | 3,080 | 3,220 | 52,200 |
| 2007/07/23 | 3,240 | 3,240 | 3,200 | 3,240 | 54,900 |
| 2007/07/20 | 2,780 | 2,840 | 2,780 | 2,840 | 7,200 |
| 2007/07/19 | 2,785 | 2,800 | 2,765 | 2,800 | 5,300 |
| 2007/07/18 | 2,770 | 2,775 | 2,750 | 2,760 | 4,000 |
| 2007/07/17 | 2,770 | 2,800 | 2,750 | 2,785 | 6,800 |
| 2007/07/13 | 2,765 | 2,795 | 2,760 | 2,765 | 13,100 |
| 2007/07/12 | 2,730 | 2,770 | 2,710 | 2,725 | 4,200 |
| 2007/07/11 | 2,770 | 2,780 | 2,725 | 2,765 | 9,700 |
| 2007/07/10 | 2,785 | 2,805 | 2,780 | 2,790 | 3,900 |
| 2007/07/09 | 2,775 | 2,790 | 2,775 | 2,785 | 4,400 |
| 2007/07/06 | 2,790 | 2,790 | 2,715 | 2,735 | 16,700 |
| 2007/07/05 | 2,760 | 2,800 | 2,745 | 2,750 | 14,300 |
| 2007/07/04 | 2,750 | 2,760 | 2,740 | 2,745 | 10,100 |
| 2007/07/03 | 2,675 | 2,725 | 2,670 | 2,725 | 12,200 |
| 2007/07/02 | 2,705 | 2,705 | 2,645 | 2,665 | 12,700 |
| 2007/06/29 | 2,690 | 2,700 | 2,625 | 2,700 | 8,800 |
| 2007/06/28 | 2,630 | 2,670 | 2,615 | 2,650 | 4,200 |
| 2007/06/27 | 2,650 | 2,660 | 2,560 | 2,610 | 11,700 |
| 2007/06/26 | 2,740 | 2,740 | 2,690 | 2,690 | 18,200 |
| 2007/06/25 | 2,710 | 2,710 | 2,660 | 2,665 | 12,000 |
| 2007/06/22 | 2,750 | 2,750 | 2,700 | 2,705 | 3,100 |
| 2007/06/21 | 2,715 | 2,780 | 2,715 | 2,760 | 8,600 |
| 2007/06/20 | 2,735 | 2,770 | 2,725 | 2,725 | 25,400 |
| 2007/06/19 | 2,680 | 2,720 | 2,640 | 2,695 | 6,900 |
| 2007/06/18 | 2,700 | 2,700 | 2,640 | 2,675 | 22,000 |
| 2007/06/15 | 2,570 | 2,695 | 2,570 | 2,690 | 16,400 |
| 2007/06/14 | 2,485 | 2,600 | 2,485 | 2,570 | 15,100 |
| 2007/06/13 | 2,515 | 2,515 | 2,475 | 2,500 | 3,700 |
| 2007/06/12 | 2,520 | 2,520 | 2,495 | 2,495 | 6,500 |
| 2007/06/11 | 2,500 | 2,520 | 2,500 | 2,510 | 3,500 |
| 2007/06/08 | 2,550 | 2,550 | 2,480 | 2,490 | 89,200 |
| 2007/06/07 | 2,530 | 2,545 | 2,500 | 2,545 | 7,700 |
| 2007/06/06 | 2,490 | 2,530 | 2,485 | 2,520 | 4,400 |
| 2007/06/05 | 2,475 | 2,530 | 2,475 | 2,530 | 12,900 |
| 2007/06/04 | 2,505 | 2,505 | 2,470 | 2,470 | 7,800 |
| 2007/06/01 | 2,495 | 2,515 | 2,495 | 2,505 | 11,300 |
| 2007/05/31 | 2,450 | 2,480 | 2,450 | 2,480 | 9,900 |
| 2007/05/30 | 2,450 | 2,460 | 2,420 | 2,420 | 11,600 |
| 2007/05/29 | 2,470 | 2,470 | 2,440 | 2,450 | 11,500 |
| 2007/05/28 | 2,405 | 2,485 | 2,405 | 2,470 | 12,300 |
| 2007/05/25 | 2,405 | 2,405 | 2,370 | 2,370 | 13,800 |
| 2007/05/24 | 2,355 | 2,405 | 2,350 | 2,405 | 11,600 |
| 2007/05/23 | 2,375 | 2,375 | 2,340 | 2,350 | 7,000 |
| 2007/05/22 | 2,300 | 2,325 | 2,260 | 2,315 | 4,400 |
| 2007/05/21 | 2,255 | 2,310 | 2,255 | 2,290 | 9,500 |
| 2007/05/18 | 2,195 | 2,225 | 2,150 | 2,205 | 19,000 |
| 2007/05/17 | 2,330 | 2,330 | 2,090 | 2,220 | 59,500 |
| 2007/05/16 | 2,320 | 2,320 | 2,260 | 2,295 | 10,800 |
| 2007/05/15 | 2,390 | 2,390 | 2,320 | 2,320 | 9,900 |
| 2007/05/14 | 2,480 | 2,480 | 2,405 | 2,410 | 7,900 |
| 2007/05/11 | 2,420 | 2,485 | 2,415 | 2,470 | 6,800 |
| 2007/05/10 | 2,455 | 2,455 | 2,420 | 2,425 | 2,600 |
| 2007/05/09 | 2,400 | 2,440 | 2,395 | 2,440 | 5,600 |
| 2007/05/08 | 2,400 | 2,405 | 2,360 | 2,400 | 4,300 |
| 2007/05/07 | 2,380 | 2,395 | 2,345 | 2,395 | 8,500 |
| 2007/05/02 | 2,330 | 2,380 | 2,315 | 2,355 | 7,300 |
| 2007/05/01 | 2,395 | 2,395 | 2,325 | 2,325 | 7,600 |
| 2007/04/27 | 2,395 | 2,435 | 2,360 | 2,385 | 8,900 |
| 2007/04/26 | 2,395 | 2,405 | 2,385 | 2,405 | 10,800 |
| 2007/04/25 | 2,365 | 2,375 | 2,335 | 2,345 | 5,700 |
| 2007/04/24 | 2,405 | 2,410 | 2,375 | 2,405 | 3,700 |
| 2007/04/23 | 2,455 | 2,455 | 2,400 | 2,400 | 6,600 |
| 2007/04/20 | 2,425 | 2,465 | 2,415 | 2,440 | 5,700 |
| 2007/04/19 | 2,455 | 2,460 | 2,410 | 2,415 | 14,200 |
| 2007/04/18 | 2,480 | 2,505 | 2,475 | 2,495 | 9,400 |
| 2007/04/17 | 2,460 | 2,475 | 2,415 | 2,440 | 9,500 |
| 2007/04/16 | 2,480 | 2,495 | 2,480 | 2,480 | 7,200 |
| 2007/04/13 | 2,475 | 2,475 | 2,425 | 2,430 | 4,100 |
| 2007/04/12 | 2,425 | 2,470 | 2,425 | 2,470 | 8,000 |
| 2007/04/11 | 2,470 | 2,470 | 2,440 | 2,460 | 5,500 |
| 2007/04/10 | 2,465 | 2,500 | 2,460 | 2,500 | 4,800 |
| 2007/04/09 | 2,435 | 2,480 | 2,435 | 2,480 | 7,600 |
| 2007/04/06 | 2,440 | 2,460 | 2,415 | 2,435 | 5,300 |
| 2007/04/05 | 2,400 | 2,440 | 2,385 | 2,435 | 11,400 |
| 2007/04/04 | 2,315 | 2,410 | 2,315 | 2,410 | 19,600 |
| 2007/04/03 | 2,325 | 2,335 | 2,305 | 2,315 | 9,300 |
| 2007/04/02 | 2,270 | 2,345 | 2,260 | 2,310 | 12,600 |
| 2007/03/30 | 2,305 | 2,345 | 2,285 | 2,285 | 14,100 |
| 2007/03/29 | 2,280 | 2,285 | 2,220 | 2,280 | 5,800 |
| 2007/03/28 | 2,330 | 2,340 | 2,250 | 2,260 | 7,300 |
| 2007/03/27 | 2,345 | 2,345 | 2,295 | 2,300 | 6,100 |
| 2007/03/26 | 2,380 | 2,380 | 2,335 | 2,360 | 8,100 |
| 2007/03/23 | 2,350 | 2,360 | 2,340 | 2,345 | 5,100 |
| 2007/03/22 | 2,380 | 2,380 | 2,330 | 2,345 | 16,100 |
| 2007/03/20 | 2,350 | 2,355 | 2,340 | 2,340 | 4,500 |
| 2007/03/19 | 2,285 | 2,300 | 2,255 | 2,290 | 13,900 |
| 2007/03/16 | 2,285 | 2,330 | 2,245 | 2,285 | 11,900 |
| 2007/03/15 | 2,315 | 2,330 | 2,300 | 2,300 | 7,600 |
| 2007/03/14 | 2,305 | 2,305 | 2,265 | 2,275 | 10,900 |
| 2007/03/13 | 2,385 | 2,385 | 2,305 | 2,305 | 12,400 |
| 2007/03/12 | 2,360 | 2,380 | 2,360 | 2,380 | 9,800 |
| 2007/03/09 | 2,305 | 2,350 | 2,305 | 2,335 | 73,400 |
| 2007/03/08 | 2,265 | 2,345 | 2,265 | 2,345 | 10,400 |
| 2007/03/07 | 2,300 | 2,365 | 2,285 | 2,300 | 13,300 |
| 2007/03/06 | 2,200 | 2,255 | 2,180 | 2,240 | 14,300 |
| 2007/03/05 | 2,300 | 2,310 | 2,200 | 2,200 | 15,800 |
| 2007/03/02 | 2,335 | 2,340 | 2,325 | 2,335 | 7,400 |
| 2007/03/01 | 2,360 | 2,365 | 2,305 | 2,310 | 15,700 |
| 2007/02/28 | 2,155 | 2,335 | 2,120 | 2,325 | 22,200 |
| 2007/02/27 | 2,425 | 2,425 | 2,370 | 2,395 | 3,400 |
| 2007/02/26 | 2,455 | 2,470 | 2,380 | 2,430 | 14,600 |
| 2007/02/23 | 2,395 | 2,450 | 2,360 | 2,450 | 14,800 |
| 2007/02/22 | 2,315 | 2,355 | 2,315 | 2,355 | 10,300 |
| 2007/02/21 | 2,275 | 2,310 | 2,275 | 2,300 | 11,300 |
| 2007/02/20 | 2,265 | 2,305 | 2,265 | 2,290 | 7,300 |
| 2007/02/19 | 2,270 | 2,285 | 2,250 | 2,275 | 6,700 |
| 2007/02/16 | 2,295 | 2,300 | 2,280 | 2,300 | 6,600 |
| 2007/02/15 | 2,290 | 2,300 | 2,275 | 2,300 | 6,300 |
| 2007/02/14 | 2,260 | 2,275 | 2,255 | 2,265 | 8,200 |
| 2007/02/13 | 2,245 | 2,285 | 2,220 | 2,220 | 14,200 |
| 2007/02/09 | 2,210 | 2,250 | 2,205 | 2,250 | 30,200 |
| 2007/02/08 | 2,245 | 2,250 | 2,230 | 2,230 | 7,700 |
| 2007/02/07 | 2,240 | 2,260 | 2,210 | 2,210 | 16,400 |
| 2007/02/06 | 2,200 | 2,215 | 2,170 | 2,180 | 6,600 |
| 2007/02/05 | 2,250 | 2,250 | 2,215 | 2,215 | 14,900 |
| 2007/02/02 | 2,240 | 2,250 | 2,235 | 2,235 | 9,400 |
| 2007/02/01 | 2,210 | 2,280 | 2,205 | 2,280 | 19,700 |
| 2007/01/31 | 2,195 | 2,220 | 2,190 | 2,190 | 3,400 |
| 2007/01/30 | 2,230 | 2,230 | 2,205 | 2,210 | 5,600 |
| 2007/01/29 | 2,225 | 2,225 | 2,205 | 2,205 | 11,200 |
| 2007/01/26 | 2,230 | 2,230 | 2,190 | 2,220 | 7,400 |
| 2007/01/25 | 2,235 | 2,250 | 2,220 | 2,220 | 5,200 |
| 2007/01/24 | 2,235 | 2,235 | 2,210 | 2,235 | 10,600 |
| 2007/01/23 | 2,200 | 2,225 | 2,200 | 2,200 | 8,200 |
| 2007/01/22 | 2,200 | 2,210 | 2,190 | 2,200 | 8,500 |
| 2007/01/19 | 2,175 | 2,190 | 2,150 | 2,150 | 7,300 |
| 2007/01/18 | 2,160 | 2,180 | 2,160 | 2,165 | 9,400 |
| 2007/01/17 | 2,130 | 2,175 | 2,130 | 2,170 | 3,900 |
| 2007/01/16 | 2,175 | 2,175 | 2,140 | 2,155 | 9,200 |
| 2007/01/15 | 2,150 | 2,180 | 2,150 | 2,180 | 10,100 |
| 2007/01/12 | 2,095 | 2,140 | 2,095 | 2,135 | 13,100 |
| 2007/01/11 | 2,125 | 2,130 | 2,100 | 2,105 | 4,600 |
| 2007/01/10 | 2,160 | 2,160 | 2,100 | 2,100 | 18,100 |
| 2007/01/09 | 2,145 | 2,165 | 2,140 | 2,160 | 9,300 |
| 2007/01/05 | 2,125 | 2,145 | 2,105 | 2,105 | 7,800 |
| 2007/01/04 | 2,105 | 2,130 | 2,090 | 2,125 | 5,300 |