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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,280 | 3,305 | 3,250 | 3,270 | 218,100 |
| 2014/12/29 | 3,250 | 3,310 | 3,235 | 3,295 | 434,500 |
| 2014/12/26 | 3,175 | 3,225 | 3,175 | 3,215 | 193,500 |
| 2014/12/25 | 3,170 | 3,185 | 3,150 | 3,155 | 127,000 |
| 2014/12/24 | 3,190 | 3,210 | 3,145 | 3,200 | 415,000 |
| 2014/12/22 | 3,075 | 3,160 | 3,060 | 3,160 | 686,400 |
| 2014/12/19 | 2,928 | 2,954 | 2,904 | 2,953 | 321,200 |
| 2014/12/18 | 2,873 | 2,908 | 2,848 | 2,856 | 294,300 |
| 2014/12/17 | 2,800 | 2,820 | 2,794 | 2,796 | 232,700 |
| 2014/12/16 | 2,853 | 2,853 | 2,788 | 2,810 | 346,500 |
| 2014/12/15 | 2,907 | 2,945 | 2,895 | 2,919 | 295,800 |
| 2014/12/12 | 2,891 | 2,941 | 2,891 | 2,900 | 447,800 |
| 2014/12/11 | 2,940 | 2,973 | 2,879 | 2,919 | 1,033,300 |
| 2014/12/10 | 3,025 | 3,055 | 2,975 | 3,000 | 386,800 |
| 2014/12/09 | 3,045 | 3,065 | 3,020 | 3,020 | 198,800 |
| 2014/12/08 | 3,100 | 3,125 | 3,080 | 3,100 | 251,500 |
| 2014/12/05 | 3,105 | 3,120 | 3,085 | 3,120 | 126,900 |
| 2014/12/04 | 3,130 | 3,150 | 3,115 | 3,135 | 165,900 |
| 2014/12/03 | 3,130 | 3,130 | 3,095 | 3,115 | 169,100 |
| 2014/12/02 | 3,125 | 3,125 | 3,080 | 3,120 | 255,200 |
| 2014/12/01 | 3,120 | 3,150 | 3,090 | 3,150 | 349,000 |
| 2014/11/28 | 3,115 | 3,120 | 3,070 | 3,100 | 301,500 |
| 2014/11/27 | 3,145 | 3,165 | 3,090 | 3,100 | 289,000 |
| 2014/11/26 | 3,045 | 3,140 | 3,040 | 3,125 | 417,900 |
| 2014/11/25 | 3,025 | 3,045 | 2,994 | 3,035 | 247,200 |
| 2014/11/21 | 2,950 | 2,978 | 2,911 | 2,969 | 149,800 |
| 2014/11/20 | 2,979 | 2,980 | 2,921 | 2,929 | 93,800 |
| 2014/11/19 | 3,000 | 3,000 | 2,945 | 2,948 | 141,000 |
| 2014/11/18 | 2,936 | 3,020 | 2,934 | 2,979 | 183,300 |
| 2014/11/17 | 3,010 | 3,025 | 2,908 | 2,917 | 278,100 |
| 2014/11/14 | 2,999 | 3,070 | 2,950 | 3,035 | 337,300 |
| 2014/11/13 | 2,947 | 3,000 | 2,936 | 2,965 | 257,300 |
| 2014/11/12 | 3,025 | 3,045 | 2,936 | 2,944 | 382,800 |
| 2014/11/11 | 2,884 | 3,030 | 2,875 | 3,000 | 575,500 |
| 2014/11/10 | 2,840 | 2,873 | 2,818 | 2,868 | 157,600 |
| 2014/11/07 | 2,859 | 2,890 | 2,836 | 2,848 | 232,200 |
| 2014/11/06 | 2,889 | 2,905 | 2,821 | 2,841 | 260,100 |
| 2014/11/05 | 2,840 | 2,889 | 2,828 | 2,883 | 449,100 |
| 2014/11/04 | 2,904 | 2,910 | 2,866 | 2,870 | 434,500 |
| 2014/10/31 | 2,792 | 2,855 | 2,779 | 2,841 | 307,400 |
| 2014/10/30 | 2,781 | 2,811 | 2,766 | 2,778 | 332,900 |
| 2014/10/29 | 2,792 | 2,818 | 2,784 | 2,796 | 177,700 |
| 2014/10/28 | 2,770 | 2,770 | 2,726 | 2,760 | 205,900 |
| 2014/10/27 | 2,772 | 2,796 | 2,749 | 2,784 | 172,600 |
| 2014/10/24 | 2,762 | 2,768 | 2,705 | 2,733 | 227,700 |
| 2014/10/23 | 2,715 | 2,755 | 2,701 | 2,739 | 231,800 |
| 2014/10/22 | 2,675 | 2,736 | 2,673 | 2,732 | 274,700 |
| 2014/10/21 | 2,679 | 2,689 | 2,603 | 2,608 | 142,700 |
| 2014/10/20 | 2,643 | 2,686 | 2,642 | 2,667 | 209,100 |
| 2014/10/17 | 2,605 | 2,648 | 2,562 | 2,566 | 272,300 |
| 2014/10/16 | 2,606 | 2,631 | 2,585 | 2,591 | 177,700 |
| 2014/10/15 | 2,642 | 2,677 | 2,641 | 2,668 | 205,300 |
| 2014/10/14 | 2,643 | 2,684 | 2,634 | 2,636 | 316,200 |
| 2014/10/10 | 2,718 | 2,746 | 2,704 | 2,723 | 253,300 |
| 2014/10/09 | 2,862 | 2,875 | 2,792 | 2,796 | 140,500 |
| 2014/10/08 | 2,866 | 2,874 | 2,844 | 2,858 | 164,100 |
| 2014/10/07 | 2,954 | 2,968 | 2,896 | 2,902 | 193,800 |
| 2014/10/06 | 2,982 | 2,987 | 2,955 | 2,955 | 183,900 |
| 2014/10/03 | 2,950 | 2,978 | 2,896 | 2,928 | 381,600 |
| 2014/10/02 | 3,000 | 3,010 | 2,950 | 2,950 | 470,600 |
| 2014/10/01 | 3,115 | 3,140 | 3,060 | 3,065 | 276,400 |
| 2014/09/30 | 3,060 | 3,100 | 3,020 | 3,095 | 409,400 |
| 2014/09/29 | 3,050 | 3,065 | 3,005 | 3,060 | 428,800 |
| 2014/09/26 | 2,923 | 2,969 | 2,901 | 2,957 | 317,200 |
| 2014/09/25 | 2,954 | 2,962 | 2,912 | 2,933 | 440,900 |
| 2014/09/24 | 2,928 | 2,983 | 2,926 | 2,948 | 310,300 |
| 2014/09/22 | 2,961 | 2,964 | 2,895 | 2,926 | 418,100 |
| 2014/09/19 | 2,970 | 2,998 | 2,954 | 2,964 | 249,400 |
| 2014/09/18 | 2,954 | 2,983 | 2,942 | 2,967 | 269,400 |
| 2014/09/17 | 2,970 | 2,979 | 2,943 | 2,947 | 215,500 |
| 2014/09/16 | 2,998 | 3,005 | 2,945 | 2,966 | 365,900 |
| 2014/09/12 | 3,005 | 3,035 | 2,998 | 3,005 | 281,300 |
| 2014/09/11 | 3,075 | 3,100 | 3,025 | 3,030 | 138,400 |
| 2014/09/10 | 3,005 | 3,045 | 3,005 | 3,045 | 111,300 |
| 2014/09/09 | 3,070 | 3,075 | 3,010 | 3,015 | 124,700 |
| 2014/09/08 | 3,040 | 3,055 | 3,025 | 3,030 | 135,500 |
| 2014/09/05 | 3,090 | 3,110 | 3,030 | 3,035 | 202,000 |
| 2014/09/04 | 3,145 | 3,145 | 3,080 | 3,085 | 215,900 |
| 2014/09/03 | 3,155 | 3,180 | 3,140 | 3,165 | 177,400 |
| 2014/09/02 | 3,160 | 3,185 | 3,135 | 3,155 | 153,600 |
| 2014/09/01 | 3,130 | 3,175 | 3,110 | 3,150 | 123,700 |
| 2014/08/29 | 3,165 | 3,180 | 3,135 | 3,145 | 136,700 |
| 2014/08/28 | 3,170 | 3,190 | 3,120 | 3,165 | 225,800 |
| 2014/08/27 | 3,245 | 3,265 | 3,175 | 3,195 | 261,200 |
| 2014/08/26 | 3,250 | 3,250 | 3,215 | 3,230 | 111,800 |
| 2014/08/25 | 3,260 | 3,260 | 3,240 | 3,250 | 94,200 |
| 2014/08/22 | 3,295 | 3,295 | 3,215 | 3,225 | 169,200 |
| 2014/08/21 | 3,275 | 3,300 | 3,260 | 3,280 | 112,200 |
| 2014/08/20 | 3,275 | 3,290 | 3,260 | 3,260 | 73,000 |
| 2014/08/19 | 3,270 | 3,285 | 3,240 | 3,270 | 98,200 |
| 2014/08/18 | 3,245 | 3,265 | 3,235 | 3,245 | 78,700 |
| 2014/08/15 | 3,250 | 3,265 | 3,235 | 3,235 | 83,500 |
| 2014/08/14 | 3,250 | 3,260 | 3,215 | 3,240 | 135,300 |
| 2014/08/13 | 3,200 | 3,250 | 3,195 | 3,240 | 214,600 |
| 2014/08/12 | 3,310 | 3,310 | 3,190 | 3,210 | 340,300 |
| 2014/08/11 | 3,235 | 3,340 | 3,235 | 3,330 | 317,200 |
| 2014/08/08 | 3,235 | 3,240 | 3,175 | 3,210 | 221,500 |
| 2014/08/07 | 3,240 | 3,270 | 3,210 | 3,250 | 258,100 |
| 2014/08/06 | 3,140 | 3,215 | 3,115 | 3,210 | 454,800 |
| 2014/08/05 | 3,410 | 3,455 | 3,385 | 3,395 | 233,900 |
| 2014/08/04 | 3,420 | 3,435 | 3,365 | 3,410 | 190,200 |
| 2014/08/01 | 3,425 | 3,445 | 3,380 | 3,420 | 180,700 |
| 2014/07/31 | 3,490 | 3,495 | 3,455 | 3,460 | 165,500 |
| 2014/07/30 | 3,455 | 3,480 | 3,435 | 3,465 | 162,100 |
| 2014/07/29 | 3,480 | 3,490 | 3,440 | 3,465 | 195,400 |
| 2014/07/28 | 3,485 | 3,545 | 3,455 | 3,475 | 391,300 |
| 2014/07/25 | 3,420 | 3,420 | 3,335 | 3,355 | 230,800 |
| 2014/07/24 | 3,410 | 3,450 | 3,360 | 3,375 | 178,900 |
| 2014/07/23 | 3,425 | 3,460 | 3,405 | 3,420 | 247,700 |
| 2014/07/22 | 3,355 | 3,410 | 3,355 | 3,395 | 175,000 |
| 2014/07/18 | 3,335 | 3,430 | 3,330 | 3,365 | 221,500 |
| 2014/07/17 | 3,410 | 3,410 | 3,360 | 3,375 | 89,300 |
| 2014/07/16 | 3,395 | 3,435 | 3,375 | 3,390 | 201,600 |
| 2014/07/15 | 3,385 | 3,405 | 3,360 | 3,370 | 142,400 |
| 2014/07/14 | 3,395 | 3,440 | 3,365 | 3,395 | 231,200 |
| 2014/07/11 | 3,240 | 3,320 | 3,235 | 3,310 | 189,600 |
| 2014/07/10 | 3,375 | 3,385 | 3,290 | 3,295 | 165,600 |
| 2014/07/09 | 3,390 | 3,415 | 3,335 | 3,365 | 148,200 |
| 2014/07/08 | 3,400 | 3,455 | 3,380 | 3,410 | 212,900 |
| 2014/07/07 | 3,385 | 3,390 | 3,365 | 3,385 | 124,700 |
| 2014/07/04 | 3,395 | 3,400 | 3,360 | 3,365 | 111,100 |
| 2014/07/03 | 3,325 | 3,355 | 3,310 | 3,340 | 93,400 |
| 2014/07/02 | 3,330 | 3,360 | 3,310 | 3,330 | 194,000 |
| 2014/07/01 | 3,300 | 3,315 | 3,260 | 3,280 | 174,000 |
| 2014/06/30 | 3,255 | 3,300 | 3,220 | 3,300 | 192,500 |
| 2014/06/27 | 3,255 | 3,265 | 3,180 | 3,220 | 182,300 |
| 2014/06/26 | 3,280 | 3,285 | 3,225 | 3,245 | 137,100 |
| 2014/06/25 | 3,235 | 3,265 | 3,225 | 3,260 | 199,000 |
| 2014/06/24 | 3,190 | 3,235 | 3,130 | 3,225 | 208,900 |
| 2014/06/23 | 3,145 | 3,225 | 3,140 | 3,195 | 404,000 |
| 2014/06/20 | 3,285 | 3,295 | 3,110 | 3,115 | 880,500 |
| 2014/06/19 | 3,290 | 3,345 | 3,260 | 3,320 | 473,400 |
| 2014/06/18 | 3,340 | 3,340 | 3,235 | 3,275 | 408,600 |
| 2014/06/17 | 3,310 | 3,385 | 3,305 | 3,355 | 225,900 |
| 2014/06/16 | 3,290 | 3,320 | 3,255 | 3,305 | 229,900 |
| 2014/06/13 | 3,165 | 3,300 | 3,165 | 3,285 | 406,200 |
| 2014/06/12 | 3,185 | 3,210 | 3,110 | 3,165 | 328,300 |
| 2014/06/11 | 3,175 | 3,245 | 3,125 | 3,165 | 302,400 |
| 2014/06/10 | 3,105 | 3,170 | 3,105 | 3,140 | 231,400 |
| 2014/06/09 | 3,110 | 3,125 | 3,080 | 3,085 | 109,300 |
| 2014/06/06 | 3,080 | 3,115 | 3,060 | 3,105 | 168,800 |
| 2014/06/05 | 3,065 | 3,100 | 3,060 | 3,080 | 139,500 |
| 2014/06/04 | 3,065 | 3,070 | 3,020 | 3,070 | 108,900 |
| 2014/06/03 | 3,065 | 3,085 | 3,045 | 3,055 | 137,200 |
| 2014/06/02 | 3,025 | 3,080 | 3,010 | 3,050 | 199,000 |
| 2014/05/30 | 3,020 | 3,025 | 3,000 | 3,010 | 168,200 |
| 2014/05/29 | 2,999 | 3,025 | 2,978 | 3,015 | 178,100 |
| 2014/05/28 | 3,005 | 3,025 | 2,964 | 2,998 | 236,900 |
| 2014/05/27 | 3,000 | 3,025 | 2,984 | 3,005 | 202,500 |
| 2014/05/26 | 2,980 | 2,988 | 2,945 | 2,987 | 128,900 |
| 2014/05/23 | 2,934 | 2,975 | 2,923 | 2,947 | 154,100 |
| 2014/05/22 | 2,885 | 2,918 | 2,863 | 2,912 | 139,200 |
| 2014/05/21 | 2,855 | 2,870 | 2,821 | 2,846 | 108,700 |
| 2014/05/20 | 2,880 | 2,884 | 2,844 | 2,866 | 75,800 |
| 2014/05/19 | 2,893 | 2,911 | 2,861 | 2,877 | 87,900 |
| 2014/05/16 | 2,914 | 2,928 | 2,881 | 2,903 | 207,300 |
| 2014/05/15 | 2,889 | 2,947 | 2,863 | 2,930 | 359,300 |
| 2014/05/14 | 2,907 | 2,940 | 2,882 | 2,939 | 243,200 |
| 2014/05/13 | 2,800 | 2,987 | 2,800 | 2,939 | 700,400 |
| 2014/05/12 | 2,688 | 2,792 | 2,686 | 2,738 | 202,600 |
| 2014/05/09 | 2,670 | 2,730 | 2,670 | 2,687 | 129,000 |
| 2014/05/08 | 2,672 | 2,700 | 2,668 | 2,669 | 99,600 |
| 2014/05/07 | 2,714 | 2,725 | 2,664 | 2,668 | 146,000 |
| 2014/05/02 | 2,727 | 2,743 | 2,714 | 2,728 | 77,600 |
| 2014/05/01 | 2,660 | 2,825 | 2,660 | 2,749 | 313,700 |
| 2014/04/30 | 2,650 | 2,670 | 2,631 | 2,636 | 65,500 |
| 2014/04/28 | 2,624 | 2,655 | 2,617 | 2,631 | 92,100 |
| 2014/04/25 | 2,670 | 2,756 | 2,650 | 2,661 | 222,100 |
| 2014/04/24 | 2,655 | 2,690 | 2,616 | 2,650 | 207,100 |
| 2014/04/23 | 2,667 | 2,685 | 2,634 | 2,647 | 95,100 |
| 2014/04/22 | 2,713 | 2,715 | 2,638 | 2,638 | 108,600 |
| 2014/04/21 | 2,708 | 2,720 | 2,695 | 2,704 | 96,100 |
| 2014/04/18 | 2,700 | 2,700 | 2,662 | 2,695 | 86,700 |
| 2014/04/17 | 2,688 | 2,710 | 2,666 | 2,676 | 86,500 |
| 2014/04/16 | 2,629 | 2,688 | 2,627 | 2,685 | 148,200 |
| 2014/04/15 | 2,623 | 2,633 | 2,583 | 2,594 | 147,600 |
| 2014/04/14 | 2,595 | 2,625 | 2,595 | 2,599 | 84,900 |
| 2014/04/11 | 2,605 | 2,626 | 2,582 | 2,611 | 133,600 |
| 2014/04/10 | 2,680 | 2,705 | 2,640 | 2,655 | 135,300 |
| 2014/04/09 | 2,673 | 2,689 | 2,650 | 2,655 | 218,800 |
| 2014/04/08 | 2,746 | 2,763 | 2,711 | 2,712 | 134,300 |
| 2014/04/07 | 2,802 | 2,845 | 2,783 | 2,789 | 104,700 |
| 2014/04/04 | 2,835 | 2,860 | 2,819 | 2,846 | 108,600 |
| 2014/04/03 | 2,858 | 2,863 | 2,820 | 2,837 | 127,100 |
| 2014/04/02 | 2,864 | 2,877 | 2,837 | 2,839 | 188,600 |
| 2014/04/01 | 2,853 | 2,874 | 2,816 | 2,844 | 173,500 |
| 2014/03/31 | 2,866 | 2,867 | 2,774 | 2,829 | 303,900 |
| 2014/03/28 | 2,833 | 2,889 | 2,830 | 2,856 | 199,000 |
| 2014/03/27 | 2,833 | 2,847 | 2,755 | 2,833 | 360,800 |
| 2014/03/26 | 2,899 | 2,937 | 2,815 | 2,839 | 591,900 |
| 2014/03/25 | 2,841 | 2,960 | 2,841 | 2,884 | 424,500 |
| 2014/03/24 | 2,790 | 2,900 | 2,790 | 2,841 | 398,600 |
| 2014/03/20 | 2,758 | 2,792 | 2,716 | 2,723 | 262,100 |
| 2014/03/19 | 2,732 | 2,760 | 2,705 | 2,729 | 142,800 |
| 2014/03/18 | 2,696 | 2,747 | 2,680 | 2,730 | 212,500 |
| 2014/03/17 | 2,645 | 2,670 | 2,635 | 2,659 | 158,800 |
| 2014/03/14 | 2,731 | 2,731 | 2,661 | 2,661 | 284,900 |
| 2014/03/13 | 2,739 | 2,793 | 2,739 | 2,775 | 188,800 |
| 2014/03/12 | 2,751 | 2,780 | 2,726 | 2,736 | 244,800 |
| 2014/03/11 | 2,773 | 2,787 | 2,760 | 2,785 | 205,800 |
| 2014/03/10 | 2,738 | 2,797 | 2,725 | 2,774 | 490,400 |
| 2014/03/07 | 2,700 | 2,713 | 2,682 | 2,706 | 134,200 |
| 2014/03/06 | 2,630 | 2,684 | 2,618 | 2,672 | 185,400 |
| 2014/03/05 | 2,643 | 2,664 | 2,620 | 2,626 | 126,700 |
| 2014/03/04 | 2,573 | 2,635 | 2,560 | 2,600 | 151,600 |
| 2014/03/03 | 2,630 | 2,637 | 2,578 | 2,599 | 168,800 |
| 2014/02/28 | 2,688 | 2,689 | 2,627 | 2,657 | 123,300 |
| 2014/02/27 | 2,679 | 2,707 | 2,647 | 2,673 | 184,500 |
| 2014/02/26 | 2,670 | 2,683 | 2,654 | 2,661 | 117,300 |
| 2014/02/25 | 2,672 | 2,699 | 2,656 | 2,693 | 169,000 |
| 2014/02/24 | 2,649 | 2,720 | 2,603 | 2,650 | 236,100 |
| 2014/02/21 | 2,597 | 2,636 | 2,588 | 2,632 | 184,400 |
| 2014/02/20 | 2,595 | 2,604 | 2,553 | 2,577 | 161,500 |
| 2014/02/19 | 2,575 | 2,620 | 2,573 | 2,596 | 151,600 |
| 2014/02/18 | 2,549 | 2,613 | 2,545 | 2,606 | 165,500 |
| 2014/02/17 | 2,546 | 2,546 | 2,505 | 2,534 | 82,900 |
| 2014/02/14 | 2,575 | 2,604 | 2,522 | 2,549 | 176,100 |
| 2014/02/13 | 2,594 | 2,612 | 2,557 | 2,569 | 200,600 |
| 2014/02/12 | 2,508 | 2,600 | 2,494 | 2,592 | 389,400 |
| 2014/02/10 | 2,494 | 2,503 | 2,442 | 2,475 | 135,500 |
| 2014/02/07 | 2,390 | 2,450 | 2,374 | 2,446 | 391,800 |
| 2014/02/06 | 2,350 | 2,384 | 2,268 | 2,333 | 348,700 |
| 2014/02/05 | 2,416 | 2,451 | 2,386 | 2,433 | 231,700 |
| 2014/02/04 | 2,452 | 2,452 | 2,364 | 2,366 | 210,400 |
| 2014/02/03 | 2,550 | 2,574 | 2,537 | 2,539 | 166,300 |
| 2014/01/31 | 2,557 | 2,594 | 2,529 | 2,557 | 172,200 |
| 2014/01/30 | 2,612 | 2,623 | 2,537 | 2,549 | 167,900 |
| 2014/01/29 | 2,622 | 2,663 | 2,611 | 2,659 | 168,100 |
| 2014/01/28 | 2,554 | 2,617 | 2,543 | 2,590 | 330,100 |
| 2014/01/27 | 2,536 | 2,550 | 2,501 | 2,522 | 270,400 |
| 2014/01/24 | 2,610 | 2,653 | 2,595 | 2,606 | 487,100 |
| 2014/01/23 | 2,697 | 2,697 | 2,626 | 2,626 | 451,500 |
| 2014/01/22 | 2,662 | 2,695 | 2,646 | 2,684 | 239,700 |
| 2014/01/21 | 2,672 | 2,691 | 2,662 | 2,665 | 217,100 |
| 2014/01/20 | 2,709 | 2,709 | 2,676 | 2,684 | 194,300 |
| 2014/01/17 | 2,699 | 2,727 | 2,696 | 2,715 | 170,600 |
| 2014/01/16 | 2,711 | 2,739 | 2,701 | 2,701 | 202,300 |
| 2014/01/15 | 2,693 | 2,715 | 2,666 | 2,711 | 264,900 |
| 2014/01/14 | 2,680 | 2,708 | 2,652 | 2,671 | 274,700 |
| 2014/01/10 | 2,735 | 2,737 | 2,690 | 2,730 | 206,900 |
| 2014/01/09 | 2,773 | 2,773 | 2,717 | 2,736 | 202,400 |
| 2014/01/08 | 2,713 | 2,791 | 2,709 | 2,791 | 258,300 |
| 2014/01/07 | 2,745 | 2,745 | 2,690 | 2,701 | 245,500 |
| 2014/01/06 | 2,760 | 2,764 | 2,721 | 2,735 | 274,900 |