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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,647 | 1,655 | 1,635 | 1,655 | 3,500 |
| 2011/12/29 | 1,608 | 1,621 | 1,607 | 1,621 | 1,500 |
| 2011/12/28 | 1,652 | 1,660 | 1,631 | 1,634 | 54,300 |
| 2011/12/27 | 1,632 | 1,634 | 1,632 | 1,634 | 400 |
| 2011/12/26 | 1,654 | 1,665 | 1,630 | 1,630 | 6,000 |
| 2011/12/22 | 1,626 | 1,626 | 1,614 | 1,614 | 3,100 |
| 2011/12/21 | 1,595 | 1,595 | 1,595 | 1,595 | 600 |
| 2011/12/20 | 1,571 | 1,589 | 1,571 | 1,589 | 1,200 |
| 2011/12/19 | 1,586 | 1,586 | 1,560 | 1,572 | 7,000 |
| 2011/12/16 | 1,602 | 1,625 | 1,586 | 1,586 | 3,300 |
| 2011/12/15 | 1,607 | 1,609 | 1,595 | 1,595 | 3,200 |
| 2011/12/14 | 1,615 | 1,617 | 1,604 | 1,604 | 3,900 |
| 2011/12/13 | 1,615 | 1,627 | 1,615 | 1,626 | 2,400 |
| 2011/12/12 | 1,634 | 1,639 | 1,633 | 1,636 | 2,000 |
| 2011/12/09 | 1,600 | 1,627 | 1,586 | 1,622 | 66,500 |
| 2011/12/08 | 1,624 | 1,637 | 1,621 | 1,629 | 2,000 |
| 2011/12/07 | 1,595 | 1,614 | 1,592 | 1,614 | 1,900 |
| 2011/12/06 | 1,607 | 1,608 | 1,581 | 1,581 | 5,800 |
| 2011/12/05 | 1,612 | 1,613 | 1,610 | 1,610 | 600 |
| 2011/12/02 | 1,640 | 1,640 | 1,604 | 1,606 | 2,500 |
| 2011/12/01 | 1,634 | 1,655 | 1,619 | 1,623 | 4,800 |
| 2011/11/30 | 1,613 | 1,620 | 1,608 | 1,619 | 5,300 |
| 2011/11/29 | 1,602 | 1,619 | 1,602 | 1,619 | 3,300 |
| 2011/11/28 | 1,618 | 1,619 | 1,612 | 1,612 | 2,800 |
| 2011/11/25 | 1,629 | 1,629 | 1,594 | 1,601 | 7,500 |
| 2011/11/24 | 1,625 | 1,625 | 1,598 | 1,601 | 9,800 |
| 2011/11/22 | 1,652 | 1,652 | 1,617 | 1,644 | 2,800 |
| 2011/11/21 | 1,636 | 1,652 | 1,635 | 1,652 | 1,200 |
| 2011/11/18 | 1,627 | 1,659 | 1,624 | 1,653 | 5,300 |
| 2011/11/17 | 1,598 | 1,601 | 1,597 | 1,597 | 400 |
| 2011/11/16 | 1,619 | 1,619 | 1,597 | 1,597 | 3,500 |
| 2011/11/15 | 1,644 | 1,644 | 1,625 | 1,626 | 800 |
| 2011/11/14 | 1,657 | 1,657 | 1,647 | 1,651 | 500 |
| 2011/11/11 | 1,638 | 1,643 | 1,622 | 1,639 | 2,300 |
| 2011/11/10 | 1,630 | 1,638 | 1,610 | 1,638 | 3,600 |
| 2011/11/09 | 1,652 | 1,682 | 1,652 | 1,676 | 3,200 |
| 2011/11/08 | 1,635 | 1,649 | 1,635 | 1,649 | 700 |
| 2011/11/07 | 1,649 | 1,675 | 1,637 | 1,675 | 1,500 |
| 2011/11/04 | 1,651 | 1,672 | 1,648 | 1,664 | 2,400 |
| 2011/11/02 | 1,660 | 1,683 | 1,652 | 1,658 | 9,400 |
| 2011/11/01 | 1,693 | 1,701 | 1,668 | 1,679 | 3,800 |
| 2011/10/31 | 1,728 | 1,728 | 1,685 | 1,685 | 6,700 |
| 2011/10/28 | 1,769 | 1,775 | 1,746 | 1,746 | 10,500 |
| 2011/10/27 | 1,678 | 1,697 | 1,673 | 1,697 | 2,200 |
| 2011/10/26 | 1,650 | 1,679 | 1,637 | 1,671 | 4,600 |
| 2011/10/25 | 1,637 | 1,659 | 1,637 | 1,654 | 2,700 |
| 2011/10/24 | 1,652 | 1,652 | 1,631 | 1,646 | 2,800 |
| 2011/10/21 | 1,632 | 1,632 | 1,629 | 1,629 | 2,000 |
| 2011/10/20 | 1,619 | 1,643 | 1,619 | 1,643 | 2,700 |
| 2011/10/19 | 1,715 | 1,715 | 1,691 | 1,691 | 2,500 |
| 2011/10/18 | 1,712 | 1,712 | 1,686 | 1,698 | 3,900 |
| 2011/10/17 | 1,741 | 1,741 | 1,716 | 1,731 | 3,300 |
| 2011/10/14 | 1,738 | 1,738 | 1,722 | 1,722 | 2,200 |
| 2011/10/13 | 1,789 | 1,790 | 1,768 | 1,768 | 2,700 |
| 2011/10/12 | 1,794 | 1,794 | 1,764 | 1,764 | 3,800 |
| 2011/10/11 | 1,776 | 1,815 | 1,776 | 1,792 | 5,000 |
| 2011/10/07 | 1,753 | 1,771 | 1,736 | 1,736 | 3,600 |
| 2011/10/06 | 1,729 | 1,743 | 1,729 | 1,743 | 1,200 |
| 2011/10/05 | 1,736 | 1,736 | 1,699 | 1,699 | 4,100 |
| 2011/10/04 | 1,733 | 1,733 | 1,714 | 1,724 | 3,400 |
| 2011/10/03 | 1,737 | 1,761 | 1,731 | 1,742 | 5,400 |
| 2011/09/30 | 1,780 | 1,795 | 1,777 | 1,777 | 3,300 |
| 2011/09/29 | 1,812 | 1,812 | 1,732 | 1,777 | 8,400 |
| 2011/09/28 | 1,751 | 1,790 | 1,751 | 1,772 | 13,700 |
| 2011/09/27 | 1,737 | 1,750 | 1,697 | 1,750 | 12,200 |
| 2011/09/26 | 1,682 | 1,720 | 1,682 | 1,697 | 7,500 |
| 2011/09/22 | 1,703 | 1,703 | 1,676 | 1,703 | 4,000 |
| 2011/09/21 | 1,708 | 1,711 | 1,700 | 1,706 | 3,000 |
| 2011/09/20 | 1,697 | 1,732 | 1,697 | 1,699 | 2,400 |
| 2011/09/16 | 1,710 | 1,731 | 1,710 | 1,731 | 4,700 |
| 2011/09/15 | 1,705 | 1,705 | 1,688 | 1,688 | 3,100 |
| 2011/09/14 | 1,717 | 1,717 | 1,665 | 1,665 | 1,400 |
| 2011/09/13 | 1,676 | 1,712 | 1,676 | 1,698 | 2,000 |
| 2011/09/12 | 1,659 | 1,666 | 1,659 | 1,660 | 900 |
| 2011/09/09 | 1,674 | 1,699 | 1,674 | 1,699 | 51,700 |
| 2011/09/08 | 1,660 | 1,673 | 1,657 | 1,673 | 500 |
| 2011/09/07 | 1,640 | 1,652 | 1,625 | 1,644 | 83,200 |
| 2011/09/06 | 1,637 | 1,637 | 1,616 | 1,617 | 6,500 |
| 2011/09/05 | 1,657 | 1,657 | 1,637 | 1,637 | 300 |
| 2011/09/02 | 1,643 | 1,662 | 1,628 | 1,655 | 3,800 |
| 2011/09/01 | 1,689 | 1,689 | 1,643 | 1,653 | 1,700 |
| 2011/08/31 | 1,636 | 1,636 | 1,615 | 1,627 | 3,600 |
| 2011/08/30 | 1,621 | 1,639 | 1,613 | 1,639 | 3,200 |
| 2011/08/29 | 1,592 | 1,621 | 1,578 | 1,605 | 8,600 |
| 2011/08/26 | 1,587 | 1,588 | 1,565 | 1,588 | 4,000 |
| 2011/08/25 | 1,553 | 1,570 | 1,553 | 1,557 | 9,400 |
| 2011/08/24 | 1,538 | 1,538 | 1,520 | 1,520 | 900 |
| 2011/08/23 | 1,556 | 1,556 | 1,522 | 1,542 | 3,000 |
| 2011/08/22 | 1,531 | 1,531 | 1,516 | 1,516 | 2,900 |
| 2011/08/19 | 1,554 | 1,556 | 1,550 | 1,550 | 1,300 |
| 2011/08/18 | 1,603 | 1,603 | 1,568 | 1,569 | 1,100 |
| 2011/08/17 | 1,610 | 1,621 | 1,609 | 1,609 | 3,500 |
| 2011/08/16 | 1,630 | 1,630 | 1,603 | 1,610 | 1,700 |
| 2011/08/15 | 1,627 | 1,644 | 1,627 | 1,637 | 1,700 |
| 2011/08/12 | 1,677 | 1,677 | 1,621 | 1,622 | 2,300 |
| 2011/08/11 | 1,678 | 1,679 | 1,670 | 1,677 | 1,900 |
| 2011/08/10 | 1,776 | 1,789 | 1,713 | 1,713 | 1,600 |
| 2011/08/09 | 1,700 | 1,743 | 1,688 | 1,743 | 4,600 |
| 2011/08/08 | 1,723 | 1,734 | 1,712 | 1,732 | 3,900 |
| 2011/08/05 | 1,772 | 1,793 | 1,750 | 1,756 | 4,000 |
| 2011/08/04 | 1,779 | 1,828 | 1,779 | 1,812 | 3,700 |
| 2011/08/03 | 1,809 | 1,809 | 1,784 | 1,784 | 4,400 |
| 2011/08/02 | 1,801 | 1,840 | 1,791 | 1,840 | 500 |
| 2011/08/01 | 1,797 | 1,830 | 1,797 | 1,817 | 1,100 |
| 2011/07/29 | 1,823 | 1,824 | 1,801 | 1,801 | 2,000 |
| 2011/07/28 | 1,793 | 1,805 | 1,786 | 1,800 | 6,500 |
| 2011/07/27 | 1,827 | 1,831 | 1,820 | 1,830 | 1,700 |
| 2011/07/26 | 1,866 | 1,866 | 1,836 | 1,839 | 8,600 |
| 2011/07/25 | 1,884 | 1,884 | 1,850 | 1,855 | 5,600 |
| 2011/07/22 | 1,815 | 1,885 | 1,811 | 1,885 | 2,300 |
| 2011/07/21 | 1,781 | 1,781 | 1,751 | 1,776 | 800 |
| 2011/07/20 | 1,784 | 1,801 | 1,761 | 1,779 | 800 |
| 2011/07/19 | 1,777 | 1,787 | 1,767 | 1,770 | 4,600 |
| 2011/07/15 | 1,782 | 1,814 | 1,774 | 1,814 | 1,500 |
| 2011/07/14 | 1,776 | 1,795 | 1,776 | 1,782 | 1,700 |
| 2011/07/13 | 1,840 | 1,840 | 1,816 | 1,816 | 800 |
| 2011/07/12 | 1,831 | 1,855 | 1,804 | 1,804 | 2,900 |
| 2011/07/11 | 1,846 | 1,846 | 1,840 | 1,840 | 2,900 |
| 2011/07/08 | 1,864 | 1,884 | 1,845 | 1,845 | 1,900 |
| 2011/07/07 | 1,872 | 1,899 | 1,864 | 1,864 | 3,400 |
| 2011/07/06 | 1,840 | 1,878 | 1,840 | 1,874 | 6,800 |
| 2011/07/05 | 1,827 | 1,839 | 1,827 | 1,829 | 2,700 |
| 2011/07/04 | 1,840 | 1,840 | 1,831 | 1,831 | 800 |
| 2011/07/01 | 1,831 | 1,831 | 1,817 | 1,817 | 4,000 |
| 2011/06/30 | 1,795 | 1,800 | 1,779 | 1,800 | 3,900 |
| 2011/06/29 | 1,800 | 1,806 | 1,785 | 1,806 | 1,000 |
| 2011/06/28 | 1,754 | 1,794 | 1,754 | 1,794 | 200 |
| 2011/06/27 | 1,779 | 1,779 | 1,750 | 1,750 | 9,400 |
| 2011/06/24 | 1,789 | 1,804 | 1,770 | 1,804 | 3,200 |
| 2011/06/23 | 1,766 | 1,786 | 1,761 | 1,780 | 6,800 |
| 2011/06/22 | 1,749 | 1,789 | 1,745 | 1,783 | 4,200 |
| 2011/06/21 | 1,719 | 1,748 | 1,706 | 1,748 | 2,100 |
| 2011/06/20 | 1,740 | 1,740 | 1,711 | 1,711 | 400 |
| 2011/06/17 | 1,686 | 1,686 | 1,651 | 1,663 | 1,200 |
| 2011/06/16 | 1,693 | 1,693 | 1,690 | 1,690 | 3,000 |
| 2011/06/15 | 1,720 | 1,722 | 1,691 | 1,722 | 1,600 |
| 2011/06/14 | 1,671 | 1,704 | 1,671 | 1,704 | 700 |
| 2011/06/13 | 1,698 | 1,698 | 1,698 | 1,698 | 200 |
| 2011/06/10 | 1,708 | 1,734 | 1,708 | 1,715 | 55,900 |
| 2011/06/09 | 1,694 | 1,694 | 1,694 | 1,694 | 100 |
| 2011/06/08 | 1,681 | 1,696 | 1,660 | 1,691 | 51,700 |
| 2011/06/07 | 1,668 | 1,691 | 1,668 | 1,691 | 800 |
| 2011/06/06 | 1,712 | 1,712 | 1,673 | 1,674 | 3,200 |
| 2011/06/03 | 1,731 | 1,750 | 1,711 | 1,711 | 1,400 |
| 2011/06/02 | 1,725 | 1,731 | 1,725 | 1,731 | 2,300 |
| 2011/06/01 | 1,731 | 1,742 | 1,731 | 1,742 | 900 |
| 2011/05/31 | 1,690 | 1,740 | 1,690 | 1,739 | 1,400 |
| 2011/05/30 | 1,694 | 1,696 | 1,688 | 1,688 | 2,000 |
| 2011/05/27 | 1,711 | 1,711 | 1,696 | 1,696 | 1,000 |
| 2011/05/26 | 1,686 | 1,711 | 1,686 | 1,705 | 5,900 |
| 2011/05/25 | 1,701 | 1,701 | 1,677 | 1,683 | 2,900 |
| 2011/05/24 | 1,715 | 1,715 | 1,714 | 1,715 | 1,000 |
| 2011/05/23 | 1,714 | 1,714 | 1,714 | 1,714 | 300 |
| 2011/05/20 | 1,740 | 1,740 | 1,712 | 1,712 | 4,200 |
| 2011/05/19 | 1,740 | 1,742 | 1,740 | 1,742 | 400 |
| 2011/05/18 | 1,747 | 1,751 | 1,747 | 1,751 | 900 |
| 2011/05/17 | 1,725 | 1,728 | 1,725 | 1,728 | 900 |
| 2011/05/16 | 1,728 | 1,728 | 1,712 | 1,712 | 2,700 |
| 2011/05/13 | 1,755 | 1,755 | 1,735 | 1,749 | 6,100 |
| 2011/05/12 | 1,756 | 1,776 | 1,740 | 1,776 | 500 |
| 2011/05/11 | 1,795 | 1,795 | 1,762 | 1,776 | 800 |
| 2011/05/10 | 1,777 | 1,777 | 1,777 | 1,777 | 700 |
| 2011/05/09 | 1,785 | 1,785 | 1,759 | 1,759 | 600 |
| 2011/05/06 | 1,771 | 1,795 | 1,755 | 1,781 | 700 |
| 2011/05/02 | 1,791 | 1,793 | 1,791 | 1,793 | 900 |
| 2011/04/28 | 1,772 | 1,775 | 1,771 | 1,771 | 1,400 |
| 2011/04/27 | 1,768 | 1,768 | 1,751 | 1,751 | 1,100 |
| 2011/04/26 | 1,736 | 1,736 | 1,714 | 1,723 | 6,600 |
| 2011/04/25 | 1,727 | 1,728 | 1,712 | 1,714 | 3,000 |
| 2011/04/22 | 1,718 | 1,718 | 1,713 | 1,717 | 500 |
| 2011/04/21 | 1,725 | 1,725 | 1,725 | 1,725 | 1,100 |
| 2011/04/20 | 1,719 | 1,719 | 1,719 | 1,719 | 400 |
| 2011/04/19 | 1,700 | 1,700 | 1,686 | 1,687 | 2,100 |
| 2011/04/18 | 1,727 | 1,727 | 1,700 | 1,700 | 2,200 |
| 2011/04/15 | 1,674 | 1,718 | 1,674 | 1,706 | 3,400 |
| 2011/04/14 | 1,681 | 1,694 | 1,681 | 1,692 | 4,100 |
| 2011/04/13 | 1,705 | 1,730 | 1,705 | 1,714 | 600 |
| 2011/04/12 | 1,705 | 1,712 | 1,692 | 1,692 | 5,900 |
| 2011/04/11 | 1,751 | 1,751 | 1,719 | 1,721 | 4,600 |
| 2011/04/08 | 1,734 | 1,760 | 1,734 | 1,760 | 4,200 |
| 2011/04/07 | 1,770 | 1,770 | 1,744 | 1,744 | 1,600 |
| 2011/04/06 | 1,756 | 1,756 | 1,730 | 1,733 | 5,000 |
| 2011/04/05 | 1,736 | 1,758 | 1,736 | 1,753 | 800 |
| 2011/04/04 | 1,780 | 1,781 | 1,769 | 1,769 | 600 |
| 2011/04/01 | 1,818 | 1,819 | 1,786 | 1,786 | 3,900 |
| 2011/03/31 | 1,816 | 1,831 | 1,795 | 1,823 | 4,100 |
| 2011/03/30 | 1,776 | 1,804 | 1,736 | 1,802 | 7,400 |
| 2011/03/29 | 1,742 | 1,782 | 1,701 | 1,751 | 11,300 |
| 2011/03/28 | 1,761 | 1,780 | 1,740 | 1,761 | 10,600 |
| 2011/03/25 | 1,769 | 1,769 | 1,731 | 1,749 | 14,000 |
| 2011/03/24 | 1,711 | 1,737 | 1,711 | 1,729 | 12,400 |
| 2011/03/23 | 1,744 | 1,775 | 1,666 | 1,709 | 10,000 |
| 2011/03/22 | 1,651 | 1,723 | 1,634 | 1,723 | 5,300 |
| 2011/03/18 | 1,592 | 1,643 | 1,592 | 1,638 | 13,100 |
| 2011/03/17 | 1,560 | 1,600 | 1,510 | 1,580 | 9,700 |
| 2011/03/16 | 1,530 | 1,629 | 1,452 | 1,575 | 8,800 |
| 2011/03/15 | 1,620 | 1,620 | 1,380 | 1,500 | 10,900 |
| 2011/03/14 | 1,688 | 1,700 | 1,610 | 1,700 | 2,200 |
| 2011/03/11 | 1,867 | 1,880 | 1,849 | 1,849 | 110,200 |
| 2011/03/10 | 1,886 | 1,896 | 1,850 | 1,879 | 4,100 |
| 2011/03/09 | 1,924 | 1,927 | 1,901 | 1,901 | 1,400 |
| 2011/03/08 | 1,924 | 1,924 | 1,898 | 1,898 | 2,700 |
| 2011/03/07 | 1,934 | 1,934 | 1,909 | 1,909 | 4,100 |
| 2011/03/04 | 1,941 | 1,948 | 1,932 | 1,932 | 1,200 |
| 2011/03/03 | 1,940 | 1,941 | 1,925 | 1,933 | 3,000 |
| 2011/03/02 | 1,949 | 1,966 | 1,915 | 1,915 | 4,500 |
| 2011/03/01 | 1,990 | 1,993 | 1,952 | 1,965 | 2,600 |
| 2011/02/28 | 1,953 | 1,991 | 1,953 | 1,982 | 2,200 |
| 2011/02/25 | 1,979 | 1,979 | 1,965 | 1,972 | 3,600 |
| 2011/02/24 | 1,980 | 1,980 | 1,945 | 1,945 | 5,700 |
| 2011/02/23 | 1,997 | 2,026 | 1,956 | 1,994 | 7,400 |
| 2011/02/22 | 1,984 | 2,006 | 1,957 | 1,957 | 3,100 |
| 2011/02/21 | 1,981 | 2,000 | 1,981 | 1,999 | 900 |
| 2011/02/18 | 1,977 | 1,984 | 1,968 | 1,968 | 1,000 |
| 2011/02/17 | 1,951 | 1,977 | 1,951 | 1,977 | 3,200 |
| 2011/02/16 | 1,942 | 1,971 | 1,942 | 1,949 | 1,000 |
| 2011/02/15 | 1,970 | 1,971 | 1,946 | 1,954 | 2,400 |
| 2011/02/14 | 1,968 | 1,968 | 1,950 | 1,950 | 2,000 |
| 2011/02/10 | 1,953 | 1,955 | 1,952 | 1,955 | 1,400 |
| 2011/02/09 | 2,000 | 2,000 | 1,963 | 1,963 | 2,500 |
| 2011/02/08 | 1,983 | 1,990 | 1,942 | 1,978 | 2,600 |
| 2011/02/07 | 1,953 | 1,970 | 1,936 | 1,943 | 3,100 |
| 2011/02/04 | 1,960 | 1,982 | 1,952 | 1,952 | 800 |
| 2011/02/03 | 1,955 | 1,955 | 1,945 | 1,945 | 2,500 |
| 2011/02/02 | 1,985 | 1,994 | 1,965 | 1,968 | 3,800 |
| 2011/02/01 | 1,957 | 1,957 | 1,934 | 1,945 | 2,300 |
| 2011/01/31 | 1,961 | 1,967 | 1,952 | 1,955 | 2,900 |
| 2011/01/28 | 2,003 | 2,009 | 1,981 | 1,981 | 4,200 |
| 2011/01/27 | 2,016 | 2,030 | 2,015 | 2,021 | 2,100 |
| 2011/01/26 | 2,035 | 2,035 | 2,015 | 2,015 | 5,400 |
| 2011/01/25 | 2,024 | 2,053 | 2,022 | 2,037 | 8,500 |
| 2011/01/24 | 2,020 | 2,031 | 2,020 | 2,030 | 1,900 |
| 2011/01/21 | 2,071 | 2,078 | 2,010 | 2,044 | 2,900 |
| 2011/01/20 | 2,000 | 2,050 | 2,000 | 2,037 | 2,600 |
| 2011/01/19 | 1,967 | 1,978 | 1,967 | 1,978 | 1,200 |
| 2011/01/18 | 1,985 | 1,985 | 1,961 | 1,965 | 6,300 |
| 2011/01/17 | 1,971 | 1,996 | 1,971 | 1,996 | 2,000 |
| 2011/01/14 | 1,980 | 1,993 | 1,970 | 1,973 | 9,800 |
| 2011/01/13 | 2,004 | 2,004 | 1,980 | 1,987 | 4,300 |
| 2011/01/12 | 2,029 | 2,030 | 2,006 | 2,006 | 11,900 |
| 2011/01/11 | 2,067 | 2,067 | 2,014 | 2,014 | 10,200 |
| 2011/01/07 | 2,036 | 2,036 | 2,017 | 2,017 | 1,500 |
| 2011/01/06 | 2,040 | 2,040 | 2,029 | 2,029 | 1,500 |
| 2011/01/05 | 2,020 | 2,020 | 2,007 | 2,010 | 2,700 |
| 2011/01/04 | 2,012 | 2,042 | 2,012 | 2,030 | 2,800 |