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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,720 | 3,745 | 3,710 | 3,735 | 109,800 |
| 2015/12/29 | 3,675 | 3,715 | 3,620 | 3,705 | 95,900 |
| 2015/12/28 | 3,595 | 3,670 | 3,595 | 3,640 | 62,600 |
| 2015/12/25 | 3,650 | 3,650 | 3,580 | 3,600 | 62,100 |
| 2015/12/24 | 3,700 | 3,710 | 3,615 | 3,635 | 111,800 |
| 2015/12/22 | 3,630 | 3,655 | 3,605 | 3,640 | 148,300 |
| 2015/12/21 | 3,585 | 3,620 | 3,545 | 3,605 | 145,600 |
| 2015/12/18 | 3,700 | 3,730 | 3,605 | 3,615 | 220,100 |
| 2015/12/17 | 3,700 | 3,730 | 3,695 | 3,700 | 242,000 |
| 2015/12/16 | 3,615 | 3,675 | 3,615 | 3,645 | 206,500 |
| 2015/12/15 | 3,675 | 3,715 | 3,550 | 3,555 | 349,000 |
| 2015/12/14 | 3,580 | 3,690 | 3,560 | 3,680 | 659,800 |
| 2015/12/11 | 3,430 | 3,525 | 3,430 | 3,510 | 333,400 |
| 2015/12/10 | 3,455 | 3,475 | 3,420 | 3,450 | 382,800 |
| 2015/12/09 | 3,510 | 3,520 | 3,475 | 3,520 | 268,100 |
| 2015/12/08 | 3,540 | 3,540 | 3,490 | 3,505 | 230,300 |
| 2015/12/07 | 3,540 | 3,570 | 3,530 | 3,540 | 173,100 |
| 2015/12/04 | 3,465 | 3,500 | 3,445 | 3,465 | 189,800 |
| 2015/12/03 | 3,540 | 3,555 | 3,500 | 3,530 | 243,500 |
| 2015/12/02 | 3,560 | 3,575 | 3,515 | 3,540 | 258,200 |
| 2015/12/01 | 3,510 | 3,580 | 3,505 | 3,550 | 202,700 |
| 2015/11/30 | 3,505 | 3,530 | 3,465 | 3,470 | 487,800 |
| 2015/11/27 | 3,495 | 3,540 | 3,495 | 3,520 | 192,400 |
| 2015/11/26 | 3,465 | 3,490 | 3,450 | 3,485 | 134,400 |
| 2015/11/25 | 3,510 | 3,510 | 3,460 | 3,485 | 124,200 |
| 2015/11/24 | 3,475 | 3,525 | 3,460 | 3,510 | 155,400 |
| 2015/11/20 | 3,470 | 3,480 | 3,445 | 3,480 | 176,800 |
| 2015/11/19 | 3,470 | 3,500 | 3,445 | 3,485 | 142,600 |
| 2015/11/18 | 3,490 | 3,490 | 3,430 | 3,445 | 121,400 |
| 2015/11/17 | 3,440 | 3,475 | 3,430 | 3,460 | 165,500 |
| 2015/11/16 | 3,350 | 3,425 | 3,350 | 3,415 | 162,400 |
| 2015/11/13 | 3,410 | 3,425 | 3,365 | 3,420 | 253,400 |
| 2015/11/12 | 3,415 | 3,455 | 3,400 | 3,445 | 177,500 |
| 2015/11/11 | 3,420 | 3,460 | 3,400 | 3,430 | 176,300 |
| 2015/11/10 | 3,400 | 3,430 | 3,385 | 3,410 | 174,000 |
| 2015/11/09 | 3,385 | 3,460 | 3,355 | 3,450 | 476,300 |
| 2015/11/06 | 3,265 | 3,435 | 3,260 | 3,400 | 533,800 |
| 2015/11/05 | 2,995 | 3,275 | 2,995 | 3,230 | 488,600 |
| 2015/11/04 | 3,050 | 3,125 | 3,050 | 3,065 | 208,100 |
| 2015/11/02 | 3,070 | 3,075 | 2,999 | 3,010 | 200,000 |
| 2015/10/30 | 3,090 | 3,110 | 3,035 | 3,075 | 327,200 |
| 2015/10/29 | 3,150 | 3,190 | 3,115 | 3,135 | 559,500 |
| 2015/10/28 | 3,105 | 3,120 | 3,080 | 3,100 | 175,200 |
| 2015/10/27 | 3,155 | 3,160 | 3,060 | 3,060 | 193,100 |
| 2015/10/26 | 3,175 | 3,195 | 3,145 | 3,160 | 143,500 |
| 2015/10/23 | 3,160 | 3,165 | 3,110 | 3,120 | 189,700 |
| 2015/10/22 | 3,100 | 3,155 | 3,075 | 3,095 | 171,900 |
| 2015/10/21 | 3,075 | 3,160 | 3,060 | 3,155 | 153,700 |
| 2015/10/20 | 3,080 | 3,085 | 3,025 | 3,080 | 90,700 |
| 2015/10/19 | 3,100 | 3,110 | 3,045 | 3,060 | 135,600 |
| 2015/10/16 | 3,135 | 3,165 | 3,090 | 3,115 | 203,100 |
| 2015/10/15 | 3,025 | 3,130 | 3,025 | 3,130 | 175,400 |
| 2015/10/14 | 3,090 | 3,110 | 2,994 | 3,005 | 260,700 |
| 2015/10/13 | 3,065 | 3,145 | 3,055 | 3,130 | 280,900 |
| 2015/10/09 | 3,050 | 3,100 | 3,050 | 3,095 | 185,700 |
| 2015/10/08 | 3,000 | 3,070 | 2,979 | 3,030 | 298,600 |
| 2015/10/07 | 2,929 | 3,035 | 2,928 | 3,025 | 214,300 |
| 2015/10/06 | 2,990 | 3,000 | 2,919 | 2,939 | 202,600 |
| 2015/10/05 | 2,877 | 2,989 | 2,877 | 2,945 | 200,700 |
| 2015/10/02 | 2,831 | 2,849 | 2,796 | 2,833 | 235,400 |
| 2015/10/01 | 2,849 | 2,941 | 2,830 | 2,889 | 233,000 |
| 2015/09/30 | 2,850 | 2,868 | 2,796 | 2,817 | 383,500 |
| 2015/09/29 | 2,910 | 2,915 | 2,830 | 2,835 | 230,900 |
| 2015/09/28 | 2,961 | 3,015 | 2,930 | 2,975 | 275,600 |
| 2015/09/25 | 3,075 | 3,085 | 2,928 | 2,965 | 378,300 |
| 2015/09/24 | 3,075 | 3,090 | 3,005 | 3,005 | 227,700 |
| 2015/09/18 | 3,110 | 3,125 | 3,045 | 3,095 | 179,500 |
| 2015/09/17 | 3,135 | 3,185 | 3,135 | 3,175 | 109,400 |
| 2015/09/16 | 3,165 | 3,175 | 3,135 | 3,150 | 126,900 |
| 2015/09/15 | 3,160 | 3,220 | 3,145 | 3,150 | 118,700 |
| 2015/09/14 | 3,250 | 3,250 | 3,135 | 3,160 | 146,600 |
| 2015/09/11 | 3,245 | 3,275 | 3,200 | 3,230 | 269,100 |
| 2015/09/10 | 3,115 | 3,210 | 3,110 | 3,190 | 190,900 |
| 2015/09/09 | 3,150 | 3,205 | 3,135 | 3,205 | 196,800 |
| 2015/09/08 | 3,080 | 3,135 | 3,045 | 3,050 | 146,900 |
| 2015/09/07 | 3,050 | 3,120 | 3,015 | 3,075 | 172,400 |
| 2015/09/04 | 3,085 | 3,105 | 2,974 | 3,020 | 200,900 |
| 2015/09/03 | 3,070 | 3,130 | 3,035 | 3,040 | 227,900 |
| 2015/09/02 | 2,980 | 3,100 | 2,972 | 3,045 | 230,800 |
| 2015/09/01 | 3,155 | 3,155 | 3,015 | 3,020 | 218,000 |
| 2015/08/31 | 3,165 | 3,185 | 3,130 | 3,170 | 129,100 |
| 2015/08/28 | 3,150 | 3,210 | 3,110 | 3,195 | 173,300 |
| 2015/08/27 | 3,200 | 3,200 | 3,040 | 3,050 | 288,900 |
| 2015/08/26 | 3,010 | 3,130 | 3,005 | 3,115 | 172,600 |
| 2015/08/25 | 2,958 | 3,140 | 2,944 | 3,005 | 235,900 |
| 2015/08/24 | 3,230 | 3,280 | 3,115 | 3,115 | 208,400 |
| 2015/08/21 | 3,350 | 3,360 | 3,295 | 3,300 | 149,600 |
| 2015/08/20 | 3,455 | 3,475 | 3,380 | 3,390 | 119,800 |
| 2015/08/19 | 3,485 | 3,520 | 3,480 | 3,495 | 182,600 |
| 2015/08/18 | 3,455 | 3,495 | 3,450 | 3,490 | 121,800 |
| 2015/08/17 | 3,445 | 3,475 | 3,425 | 3,465 | 142,500 |
| 2015/08/14 | 3,385 | 3,435 | 3,380 | 3,425 | 133,600 |
| 2015/08/13 | 3,370 | 3,410 | 3,355 | 3,405 | 125,000 |
| 2015/08/12 | 3,405 | 3,410 | 3,345 | 3,365 | 134,100 |
| 2015/08/11 | 3,435 | 3,460 | 3,405 | 3,420 | 171,400 |
| 2015/08/10 | 3,335 | 3,410 | 3,335 | 3,405 | 187,100 |
| 2015/08/07 | 3,355 | 3,365 | 3,280 | 3,340 | 311,400 |
| 2015/08/06 | 3,510 | 3,550 | 3,380 | 3,385 | 482,200 |
| 2015/08/05 | 3,690 | 3,760 | 3,665 | 3,710 | 185,700 |
| 2015/08/04 | 3,675 | 3,695 | 3,645 | 3,690 | 141,800 |
| 2015/08/03 | 3,630 | 3,680 | 3,605 | 3,670 | 111,600 |
| 2015/07/31 | 3,575 | 3,615 | 3,565 | 3,610 | 81,700 |
| 2015/07/30 | 3,545 | 3,590 | 3,525 | 3,565 | 110,300 |
| 2015/07/29 | 3,530 | 3,545 | 3,480 | 3,545 | 113,100 |
| 2015/07/28 | 3,510 | 3,590 | 3,490 | 3,570 | 149,500 |
| 2015/07/27 | 3,580 | 3,590 | 3,520 | 3,545 | 100,000 |
| 2015/07/24 | 3,615 | 3,630 | 3,570 | 3,575 | 108,300 |
| 2015/07/23 | 3,595 | 3,625 | 3,570 | 3,620 | 129,500 |
| 2015/07/22 | 3,605 | 3,605 | 3,540 | 3,570 | 147,300 |
| 2015/07/21 | 3,640 | 3,650 | 3,570 | 3,600 | 132,500 |
| 2015/07/17 | 3,650 | 3,675 | 3,590 | 3,610 | 86,700 |
| 2015/07/16 | 3,625 | 3,650 | 3,565 | 3,650 | 153,800 |
| 2015/07/15 | 3,585 | 3,615 | 3,555 | 3,590 | 197,600 |
| 2015/07/14 | 3,525 | 3,565 | 3,505 | 3,545 | 155,400 |
| 2015/07/13 | 3,450 | 3,500 | 3,435 | 3,450 | 197,300 |
| 2015/07/10 | 3,480 | 3,505 | 3,380 | 3,405 | 294,000 |
| 2015/07/09 | 3,435 | 3,450 | 3,335 | 3,435 | 267,600 |
| 2015/07/08 | 3,600 | 3,610 | 3,490 | 3,490 | 207,100 |
| 2015/07/07 | 3,650 | 3,710 | 3,615 | 3,620 | 271,500 |
| 2015/07/06 | 3,625 | 3,630 | 3,570 | 3,580 | 200,500 |
| 2015/07/03 | 3,700 | 3,760 | 3,675 | 3,685 | 342,200 |
| 2015/07/02 | 3,740 | 3,755 | 3,670 | 3,680 | 225,100 |
| 2015/07/01 | 3,660 | 3,700 | 3,610 | 3,685 | 223,800 |
| 2015/06/30 | 3,605 | 3,630 | 3,580 | 3,625 | 205,000 |
| 2015/06/29 | 3,605 | 3,635 | 3,585 | 3,590 | 199,000 |
| 2015/06/26 | 3,720 | 3,750 | 3,655 | 3,715 | 178,300 |
| 2015/06/25 | 3,720 | 3,755 | 3,700 | 3,705 | 188,900 |
| 2015/06/24 | 3,765 | 3,790 | 3,720 | 3,720 | 355,000 |
| 2015/06/23 | 3,695 | 3,745 | 3,690 | 3,730 | 238,400 |
| 2015/06/22 | 3,640 | 3,670 | 3,625 | 3,650 | 223,400 |
| 2015/06/19 | 3,615 | 3,660 | 3,605 | 3,640 | 242,300 |
| 2015/06/18 | 3,630 | 3,655 | 3,590 | 3,590 | 119,400 |
| 2015/06/17 | 3,650 | 3,660 | 3,610 | 3,635 | 137,600 |
| 2015/06/16 | 3,670 | 3,690 | 3,640 | 3,650 | 121,400 |
| 2015/06/15 | 3,600 | 3,675 | 3,600 | 3,665 | 169,100 |
| 2015/06/12 | 3,670 | 3,690 | 3,645 | 3,655 | 267,400 |
| 2015/06/11 | 3,720 | 3,735 | 3,675 | 3,685 | 231,600 |
| 2015/06/10 | 3,655 | 3,725 | 3,625 | 3,650 | 325,300 |
| 2015/06/09 | 3,775 | 3,775 | 3,675 | 3,680 | 197,100 |
| 2015/06/08 | 3,790 | 3,810 | 3,740 | 3,755 | 255,900 |
| 2015/06/05 | 3,800 | 3,840 | 3,775 | 3,790 | 268,000 |
| 2015/06/04 | 3,855 | 3,870 | 3,805 | 3,830 | 192,600 |
| 2015/06/03 | 3,865 | 3,930 | 3,865 | 3,915 | 174,300 |
| 2015/06/02 | 3,895 | 3,920 | 3,850 | 3,860 | 273,200 |
| 2015/06/01 | 3,920 | 3,955 | 3,895 | 3,930 | 138,400 |
| 2015/05/29 | 3,920 | 3,940 | 3,885 | 3,920 | 181,800 |
| 2015/05/28 | 3,905 | 3,920 | 3,845 | 3,880 | 234,100 |
| 2015/05/27 | 3,950 | 3,960 | 3,910 | 3,925 | 222,000 |
| 2015/05/26 | 4,000 | 4,000 | 3,935 | 3,940 | 117,300 |
| 2015/05/25 | 3,970 | 4,000 | 3,960 | 4,000 | 157,600 |
| 2015/05/22 | 3,960 | 3,975 | 3,900 | 3,945 | 220,600 |
| 2015/05/21 | 3,880 | 3,990 | 3,880 | 3,955 | 236,700 |
| 2015/05/20 | 3,900 | 3,935 | 3,880 | 3,890 | 170,400 |
| 2015/05/19 | 3,810 | 3,990 | 3,810 | 3,875 | 345,600 |
| 2015/05/18 | 3,645 | 3,745 | 3,645 | 3,735 | 197,100 |
| 2015/05/15 | 3,575 | 3,650 | 3,555 | 3,645 | 213,700 |
| 2015/05/14 | 3,550 | 3,630 | 3,540 | 3,570 | 198,800 |
| 2015/05/13 | 3,450 | 3,625 | 3,450 | 3,590 | 402,300 |
| 2015/05/12 | 3,350 | 3,445 | 3,290 | 3,435 | 196,700 |
| 2015/05/11 | 3,340 | 3,390 | 3,335 | 3,360 | 121,400 |
| 2015/05/08 | 3,310 | 3,320 | 3,290 | 3,300 | 87,600 |
| 2015/05/07 | 3,265 | 3,350 | 3,255 | 3,305 | 113,100 |
| 2015/05/01 | 3,290 | 3,315 | 3,285 | 3,305 | 116,500 |
| 2015/04/30 | 3,335 | 3,355 | 3,300 | 3,330 | 173,600 |
| 2015/04/28 | 3,380 | 3,395 | 3,340 | 3,395 | 106,000 |
| 2015/04/27 | 3,395 | 3,395 | 3,335 | 3,360 | 79,500 |
| 2015/04/24 | 3,365 | 3,385 | 3,360 | 3,370 | 95,400 |
| 2015/04/23 | 3,395 | 3,420 | 3,365 | 3,370 | 156,800 |
| 2015/04/22 | 3,340 | 3,385 | 3,335 | 3,380 | 160,300 |
| 2015/04/21 | 3,325 | 3,340 | 3,300 | 3,335 | 116,100 |
| 2015/04/20 | 3,340 | 3,340 | 3,275 | 3,295 | 112,200 |
| 2015/04/17 | 3,290 | 3,350 | 3,290 | 3,340 | 144,500 |
| 2015/04/16 | 3,305 | 3,330 | 3,275 | 3,325 | 117,800 |
| 2015/04/15 | 3,285 | 3,335 | 3,275 | 3,320 | 108,900 |
| 2015/04/14 | 3,275 | 3,345 | 3,270 | 3,300 | 136,700 |
| 2015/04/13 | 3,260 | 3,275 | 3,230 | 3,275 | 69,000 |
| 2015/04/10 | 3,245 | 3,280 | 3,220 | 3,270 | 162,800 |
| 2015/04/09 | 3,240 | 3,265 | 3,220 | 3,240 | 225,300 |
| 2015/04/08 | 3,285 | 3,285 | 3,235 | 3,255 | 279,000 |
| 2015/04/07 | 3,285 | 3,310 | 3,245 | 3,260 | 300,400 |
| 2015/04/06 | 3,355 | 3,355 | 3,160 | 3,275 | 376,900 |
| 2015/04/03 | 3,320 | 3,350 | 3,285 | 3,345 | 119,500 |
| 2015/04/02 | 3,300 | 3,320 | 3,250 | 3,295 | 307,500 |
| 2015/04/01 | 3,335 | 3,345 | 3,260 | 3,285 | 322,400 |
| 2015/03/31 | 3,400 | 3,415 | 3,350 | 3,350 | 304,100 |
| 2015/03/30 | 3,270 | 3,350 | 3,270 | 3,340 | 148,200 |
| 2015/03/27 | 3,310 | 3,315 | 3,235 | 3,270 | 349,500 |
| 2015/03/26 | 3,375 | 3,390 | 3,325 | 3,340 | 201,400 |
| 2015/03/25 | 3,410 | 3,415 | 3,365 | 3,385 | 159,600 |
| 2015/03/24 | 3,360 | 3,410 | 3,350 | 3,400 | 191,600 |
| 2015/03/23 | 3,330 | 3,355 | 3,310 | 3,355 | 202,000 |
| 2015/03/20 | 3,305 | 3,325 | 3,285 | 3,305 | 139,900 |
| 2015/03/19 | 3,270 | 3,315 | 3,270 | 3,295 | 127,600 |
| 2015/03/18 | 3,300 | 3,305 | 3,265 | 3,295 | 115,400 |
| 2015/03/17 | 3,350 | 3,350 | 3,295 | 3,300 | 102,300 |
| 2015/03/16 | 3,310 | 3,330 | 3,295 | 3,310 | 112,800 |
| 2015/03/13 | 3,290 | 3,330 | 3,275 | 3,310 | 283,000 |
| 2015/03/12 | 3,255 | 3,305 | 3,245 | 3,275 | 226,100 |
| 2015/03/11 | 3,250 | 3,275 | 3,230 | 3,250 | 112,500 |
| 2015/03/10 | 3,255 | 3,280 | 3,245 | 3,265 | 173,100 |
| 2015/03/09 | 3,230 | 3,270 | 3,215 | 3,260 | 145,700 |
| 2015/03/06 | 3,220 | 3,250 | 3,205 | 3,235 | 112,000 |
| 2015/03/05 | 3,210 | 3,245 | 3,205 | 3,215 | 213,000 |
| 2015/03/04 | 3,230 | 3,270 | 3,200 | 3,270 | 238,100 |
| 2015/03/03 | 3,225 | 3,270 | 3,215 | 3,260 | 254,000 |
| 2015/03/02 | 3,245 | 3,245 | 3,180 | 3,225 | 245,200 |
| 2015/02/27 | 3,200 | 3,225 | 3,165 | 3,220 | 298,700 |
| 2015/02/26 | 3,140 | 3,195 | 3,140 | 3,180 | 202,200 |
| 2015/02/25 | 3,145 | 3,165 | 3,130 | 3,150 | 100,700 |
| 2015/02/24 | 3,160 | 3,170 | 3,150 | 3,160 | 140,600 |
| 2015/02/23 | 3,175 | 3,175 | 3,140 | 3,160 | 146,200 |
| 2015/02/20 | 3,190 | 3,190 | 3,160 | 3,175 | 200,000 |
| 2015/02/19 | 3,175 | 3,190 | 3,150 | 3,170 | 236,700 |
| 2015/02/18 | 3,110 | 3,125 | 3,090 | 3,120 | 214,300 |
| 2015/02/17 | 3,090 | 3,100 | 3,070 | 3,090 | 149,200 |
| 2015/02/16 | 3,085 | 3,090 | 3,055 | 3,065 | 197,900 |
| 2015/02/13 | 3,050 | 3,095 | 3,010 | 3,065 | 397,400 |
| 2015/02/12 | 3,050 | 3,080 | 3,020 | 3,045 | 270,500 |
| 2015/02/10 | 2,962 | 3,030 | 2,962 | 3,015 | 214,200 |
| 2015/02/09 | 3,010 | 3,015 | 2,962 | 2,982 | 355,100 |
| 2015/02/06 | 3,005 | 3,020 | 2,930 | 3,020 | 467,100 |
| 2015/02/05 | 3,060 | 3,080 | 3,020 | 3,065 | 121,600 |
| 2015/02/04 | 3,035 | 3,100 | 3,035 | 3,050 | 161,700 |
| 2015/02/03 | 3,055 | 3,085 | 2,994 | 3,010 | 219,800 |
| 2015/02/02 | 3,065 | 3,090 | 3,035 | 3,045 | 159,800 |
| 2015/01/30 | 3,095 | 3,150 | 3,090 | 3,110 | 271,600 |
| 2015/01/29 | 3,065 | 3,100 | 3,040 | 3,045 | 186,800 |
| 2015/01/28 | 3,025 | 3,125 | 3,010 | 3,110 | 327,400 |
| 2015/01/27 | 3,100 | 3,115 | 3,015 | 3,025 | 374,500 |
| 2015/01/26 | 3,105 | 3,125 | 3,075 | 3,080 | 191,500 |
| 2015/01/23 | 3,215 | 3,215 | 3,160 | 3,175 | 193,100 |
| 2015/01/22 | 3,190 | 3,200 | 3,155 | 3,185 | 154,700 |
| 2015/01/21 | 3,215 | 3,215 | 3,170 | 3,175 | 209,700 |
| 2015/01/20 | 3,175 | 3,235 | 3,170 | 3,225 | 192,000 |
| 2015/01/19 | 3,205 | 3,205 | 3,155 | 3,180 | 198,800 |
| 2015/01/16 | 3,115 | 3,195 | 3,115 | 3,185 | 259,500 |
| 2015/01/15 | 3,165 | 3,235 | 3,165 | 3,195 | 282,500 |
| 2015/01/14 | 3,165 | 3,190 | 3,145 | 3,165 | 203,500 |
| 2015/01/13 | 3,190 | 3,210 | 3,150 | 3,205 | 195,300 |
| 2015/01/09 | 3,245 | 3,245 | 3,200 | 3,215 | 217,100 |
| 2015/01/08 | 3,230 | 3,250 | 3,190 | 3,215 | 249,000 |
| 2015/01/07 | 3,230 | 3,265 | 3,195 | 3,210 | 326,000 |
| 2015/01/06 | 3,240 | 3,270 | 3,215 | 3,230 | 376,200 |
| 2015/01/05 | 3,290 | 3,320 | 3,270 | 3,295 | 295,200 |