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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,675 | 3,695 | 3,650 | 3,690 | 95,700 |
| 2016/12/29 | 3,725 | 3,735 | 3,680 | 3,685 | 159,700 |
| 2016/12/28 | 3,700 | 3,760 | 3,695 | 3,755 | 125,600 |
| 2016/12/27 | 3,665 | 3,720 | 3,640 | 3,680 | 197,600 |
| 2016/12/26 | 3,670 | 3,695 | 3,655 | 3,675 | 121,900 |
| 2016/12/22 | 3,650 | 3,680 | 3,640 | 3,670 | 183,200 |
| 2016/12/21 | 3,690 | 3,700 | 3,640 | 3,645 | 199,900 |
| 2016/12/20 | 3,730 | 3,735 | 3,700 | 3,720 | 122,300 |
| 2016/12/19 | 3,730 | 3,740 | 3,700 | 3,725 | 137,100 |
| 2016/12/16 | 3,780 | 3,785 | 3,720 | 3,735 | 217,500 |
| 2016/12/15 | 3,690 | 3,770 | 3,690 | 3,735 | 224,100 |
| 2016/12/14 | 3,715 | 3,730 | 3,675 | 3,685 | 211,300 |
| 2016/12/13 | 3,695 | 3,745 | 3,645 | 3,745 | 230,700 |
| 2016/12/12 | 3,730 | 3,760 | 3,685 | 3,725 | 262,800 |
| 2016/12/09 | 3,640 | 3,730 | 3,640 | 3,720 | 200,900 |
| 2016/12/08 | 3,725 | 3,725 | 3,650 | 3,685 | 197,500 |
| 2016/12/07 | 3,665 | 3,685 | 3,650 | 3,655 | 160,500 |
| 2016/12/06 | 3,700 | 3,710 | 3,645 | 3,665 | 217,300 |
| 2016/12/05 | 3,625 | 3,675 | 3,585 | 3,670 | 260,100 |
| 2016/12/02 | 3,790 | 3,800 | 3,685 | 3,695 | 239,600 |
| 2016/12/01 | 3,800 | 3,815 | 3,760 | 3,775 | 219,300 |
| 2016/11/30 | 3,725 | 3,770 | 3,720 | 3,735 | 221,600 |
| 2016/11/29 | 3,685 | 3,725 | 3,685 | 3,695 | 141,300 |
| 2016/11/28 | 3,655 | 3,700 | 3,635 | 3,695 | 182,400 |
| 2016/11/25 | 3,690 | 3,695 | 3,655 | 3,675 | 232,900 |
| 2016/11/24 | 3,705 | 3,715 | 3,655 | 3,685 | 196,000 |
| 2016/11/22 | 3,645 | 3,670 | 3,610 | 3,655 | 192,500 |
| 2016/11/21 | 3,650 | 3,665 | 3,630 | 3,645 | 167,200 |
| 2016/11/18 | 3,600 | 3,645 | 3,590 | 3,625 | 300,800 |
| 2016/11/17 | 3,565 | 3,600 | 3,535 | 3,585 | 225,900 |
| 2016/11/16 | 3,570 | 3,580 | 3,540 | 3,565 | 276,300 |
| 2016/11/15 | 3,515 | 3,540 | 3,505 | 3,525 | 249,300 |
| 2016/11/14 | 3,500 | 3,515 | 3,455 | 3,500 | 248,400 |
| 2016/11/11 | 3,530 | 3,540 | 3,425 | 3,430 | 267,500 |
| 2016/11/10 | 3,460 | 3,510 | 3,440 | 3,485 | 359,400 |
| 2016/11/09 | 3,560 | 3,575 | 3,260 | 3,340 | 597,500 |
| 2016/11/08 | 3,575 | 3,575 | 3,475 | 3,510 | 330,700 |
| 2016/11/07 | 3,455 | 3,500 | 3,410 | 3,465 | 299,100 |
| 2016/11/04 | 3,480 | 3,485 | 3,410 | 3,450 | 281,500 |
| 2016/11/02 | 3,510 | 3,510 | 3,465 | 3,500 | 276,100 |
| 2016/11/01 | 3,475 | 3,575 | 3,460 | 3,560 | 437,900 |
| 2016/10/31 | 3,475 | 3,495 | 3,445 | 3,475 | 276,800 |
| 2016/10/28 | 3,415 | 3,470 | 3,410 | 3,440 | 536,100 |
| 2016/10/27 | 3,490 | 3,490 | 3,420 | 3,435 | 284,800 |
| 2016/10/26 | 3,480 | 3,510 | 3,455 | 3,490 | 217,100 |
| 2016/10/25 | 3,465 | 3,500 | 3,455 | 3,495 | 221,700 |
| 2016/10/24 | 3,395 | 3,480 | 3,380 | 3,460 | 380,600 |
| 2016/10/21 | 3,415 | 3,445 | 3,405 | 3,425 | 173,500 |
| 2016/10/20 | 3,425 | 3,435 | 3,390 | 3,415 | 211,900 |
| 2016/10/19 | 3,430 | 3,450 | 3,395 | 3,435 | 209,400 |
| 2016/10/18 | 3,445 | 3,445 | 3,400 | 3,430 | 164,800 |
| 2016/10/17 | 3,415 | 3,470 | 3,405 | 3,455 | 161,300 |
| 2016/10/14 | 3,410 | 3,435 | 3,360 | 3,410 | 241,900 |
| 2016/10/13 | 3,450 | 3,450 | 3,375 | 3,420 | 325,900 |
| 2016/10/12 | 3,450 | 3,465 | 3,415 | 3,445 | 312,900 |
| 2016/10/11 | 3,530 | 3,555 | 3,500 | 3,515 | 177,000 |
| 2016/10/07 | 3,485 | 3,515 | 3,460 | 3,510 | 208,000 |
| 2016/10/06 | 3,500 | 3,530 | 3,485 | 3,495 | 176,300 |
| 2016/10/05 | 3,430 | 3,505 | 3,415 | 3,500 | 310,300 |
| 2016/10/04 | 3,365 | 3,390 | 3,335 | 3,390 | 134,400 |
| 2016/10/03 | 3,365 | 3,365 | 3,340 | 3,350 | 148,000 |
| 2016/09/30 | 3,290 | 3,340 | 3,275 | 3,315 | 154,900 |
| 2016/09/29 | 3,350 | 3,395 | 3,310 | 3,380 | 135,800 |
| 2016/09/28 | 3,330 | 3,350 | 3,305 | 3,340 | 136,500 |
| 2016/09/27 | 3,280 | 3,365 | 3,240 | 3,365 | 221,600 |
| 2016/09/26 | 3,335 | 3,360 | 3,305 | 3,315 | 139,200 |
| 2016/09/23 | 3,375 | 3,395 | 3,335 | 3,380 | 239,900 |
| 2016/09/21 | 3,280 | 3,375 | 3,240 | 3,375 | 166,900 |
| 2016/09/20 | 3,240 | 3,295 | 3,205 | 3,280 | 121,500 |
| 2016/09/16 | 3,250 | 3,280 | 3,225 | 3,270 | 139,700 |
| 2016/09/15 | 3,270 | 3,270 | 3,235 | 3,250 | 134,300 |
| 2016/09/14 | 3,315 | 3,325 | 3,270 | 3,280 | 163,700 |
| 2016/09/13 | 3,285 | 3,320 | 3,270 | 3,315 | 114,200 |
| 2016/09/12 | 3,285 | 3,285 | 3,240 | 3,265 | 136,800 |
| 2016/09/09 | 3,315 | 3,365 | 3,290 | 3,355 | 143,800 |
| 2016/09/08 | 3,330 | 3,345 | 3,300 | 3,320 | 142,900 |
| 2016/09/07 | 3,335 | 3,340 | 3,305 | 3,330 | 163,500 |
| 2016/09/06 | 3,380 | 3,400 | 3,360 | 3,395 | 83,100 |
| 2016/09/05 | 3,410 | 3,410 | 3,365 | 3,390 | 116,500 |
| 2016/09/02 | 3,395 | 3,420 | 3,365 | 3,370 | 340,300 |
| 2016/09/01 | 3,290 | 3,390 | 3,280 | 3,370 | 297,900 |
| 2016/08/31 | 3,280 | 3,325 | 3,270 | 3,315 | 175,300 |
| 2016/08/30 | 3,175 | 3,245 | 3,160 | 3,235 | 181,700 |
| 2016/08/29 | 3,205 | 3,215 | 3,170 | 3,175 | 147,700 |
| 2016/08/26 | 3,200 | 3,205 | 3,140 | 3,140 | 162,700 |
| 2016/08/25 | 3,175 | 3,210 | 3,175 | 3,200 | 130,300 |
| 2016/08/24 | 3,210 | 3,215 | 3,175 | 3,175 | 167,700 |
| 2016/08/23 | 3,240 | 3,240 | 3,200 | 3,215 | 135,600 |
| 2016/08/22 | 3,250 | 3,255 | 3,210 | 3,250 | 137,100 |
| 2016/08/19 | 3,170 | 3,240 | 3,130 | 3,230 | 192,000 |
| 2016/08/18 | 3,220 | 3,220 | 3,155 | 3,165 | 214,700 |
| 2016/08/17 | 3,230 | 3,260 | 3,215 | 3,245 | 270,800 |
| 2016/08/16 | 3,225 | 3,270 | 3,200 | 3,215 | 273,200 |
| 2016/08/15 | 3,245 | 3,265 | 3,215 | 3,240 | 183,400 |
| 2016/08/12 | 3,240 | 3,290 | 3,220 | 3,265 | 242,200 |
| 2016/08/10 | 3,190 | 3,220 | 3,155 | 3,210 | 227,600 |
| 2016/08/09 | 3,175 | 3,240 | 3,160 | 3,230 | 278,400 |
| 2016/08/08 | 3,310 | 3,310 | 3,180 | 3,205 | 568,800 |
| 2016/08/05 | 3,370 | 3,375 | 3,245 | 3,315 | 675,300 |
| 2016/08/04 | 2,900 | 2,970 | 2,896 | 2,970 | 320,100 |
| 2016/08/03 | 2,805 | 2,925 | 2,776 | 2,892 | 616,100 |
| 2016/08/02 | 2,801 | 2,834 | 2,784 | 2,809 | 364,300 |
| 2016/08/01 | 2,865 | 2,865 | 2,817 | 2,839 | 345,100 |
| 2016/07/29 | 2,770 | 2,912 | 2,765 | 2,870 | 771,000 |
| 2016/07/28 | 3,110 | 3,110 | 3,070 | 3,080 | 258,100 |
| 2016/07/27 | 3,100 | 3,145 | 3,090 | 3,115 | 241,700 |
| 2016/07/26 | 3,080 | 3,080 | 3,040 | 3,060 | 181,200 |
| 2016/07/25 | 3,130 | 3,165 | 3,090 | 3,100 | 254,600 |
| 2016/07/22 | 3,075 | 3,120 | 3,065 | 3,110 | 352,600 |
| 2016/07/21 | 3,090 | 3,105 | 3,045 | 3,095 | 359,400 |
| 2016/07/20 | 3,055 | 3,070 | 3,020 | 3,055 | 253,000 |
| 2016/07/19 | 3,065 | 3,095 | 3,025 | 3,055 | 266,400 |
| 2016/07/15 | 2,998 | 3,055 | 2,996 | 3,045 | 463,100 |
| 2016/07/14 | 2,926 | 2,986 | 2,926 | 2,981 | 242,200 |
| 2016/07/13 | 2,950 | 2,960 | 2,901 | 2,910 | 319,400 |
| 2016/07/12 | 2,860 | 2,912 | 2,858 | 2,870 | 306,400 |
| 2016/07/11 | 2,741 | 2,827 | 2,738 | 2,810 | 196,800 |
| 2016/07/08 | 2,733 | 2,776 | 2,681 | 2,704 | 461,800 |
| 2016/07/07 | 2,693 | 2,725 | 2,688 | 2,700 | 183,000 |
| 2016/07/06 | 2,768 | 2,768 | 2,676 | 2,701 | 296,400 |
| 2016/07/05 | 2,852 | 2,866 | 2,807 | 2,812 | 231,400 |
| 2016/07/04 | 2,805 | 2,849 | 2,761 | 2,840 | 283,100 |
| 2016/07/01 | 2,794 | 2,839 | 2,792 | 2,810 | 245,700 |
| 2016/06/30 | 2,790 | 2,797 | 2,755 | 2,771 | 196,400 |
| 2016/06/29 | 2,676 | 2,779 | 2,658 | 2,764 | 308,500 |
| 2016/06/28 | 2,619 | 2,701 | 2,606 | 2,685 | 266,700 |
| 2016/06/27 | 2,714 | 2,731 | 2,640 | 2,682 | 486,200 |
| 2016/06/24 | 2,902 | 2,957 | 2,659 | 2,679 | 453,800 |
| 2016/06/23 | 2,836 | 2,907 | 2,836 | 2,895 | 241,500 |
| 2016/06/22 | 2,865 | 2,874 | 2,823 | 2,850 | 223,900 |
| 2016/06/21 | 2,899 | 2,901 | 2,856 | 2,861 | 418,800 |
| 2016/06/20 | 2,836 | 2,930 | 2,836 | 2,913 | 516,800 |
| 2016/06/17 | 2,829 | 2,851 | 2,796 | 2,796 | 694,800 |
| 2016/06/16 | 2,862 | 2,898 | 2,789 | 2,801 | 308,300 |
| 2016/06/15 | 2,900 | 2,903 | 2,836 | 2,859 | 512,700 |
| 2016/06/14 | 2,959 | 2,990 | 2,920 | 2,935 | 235,900 |
| 2016/06/13 | 2,990 | 3,020 | 2,960 | 2,960 | 288,800 |
| 2016/06/10 | 3,025 | 3,060 | 3,010 | 3,060 | 441,500 |
| 2016/06/09 | 3,060 | 3,115 | 3,040 | 3,055 | 415,100 |
| 2016/06/08 | 3,035 | 3,070 | 3,015 | 3,070 | 284,100 |
| 2016/06/07 | 3,095 | 3,115 | 3,075 | 3,090 | 407,100 |
| 2016/06/06 | 3,075 | 3,100 | 3,060 | 3,090 | 260,900 |
| 2016/06/03 | 3,160 | 3,180 | 3,135 | 3,155 | 134,900 |
| 2016/06/02 | 3,155 | 3,200 | 3,115 | 3,135 | 282,400 |
| 2016/06/01 | 3,225 | 3,250 | 3,165 | 3,185 | 207,800 |
| 2016/05/31 | 3,190 | 3,250 | 3,130 | 3,225 | 267,600 |
| 2016/05/30 | 3,210 | 3,260 | 3,200 | 3,220 | 222,600 |
| 2016/05/27 | 3,265 | 3,275 | 3,230 | 3,240 | 186,300 |
| 2016/05/26 | 3,270 | 3,295 | 3,240 | 3,265 | 381,900 |
| 2016/05/25 | 3,260 | 3,275 | 3,215 | 3,225 | 225,300 |
| 2016/05/24 | 3,250 | 3,260 | 3,200 | 3,215 | 221,600 |
| 2016/05/23 | 3,275 | 3,300 | 3,230 | 3,260 | 240,400 |
| 2016/05/20 | 3,310 | 3,310 | 3,270 | 3,300 | 310,000 |
| 2016/05/19 | 3,270 | 3,320 | 3,270 | 3,295 | 156,500 |
| 2016/05/18 | 3,355 | 3,355 | 3,270 | 3,290 | 272,400 |
| 2016/05/17 | 3,330 | 3,390 | 3,295 | 3,370 | 492,900 |
| 2016/05/16 | 3,300 | 3,345 | 3,270 | 3,290 | 365,000 |
| 2016/05/13 | 3,340 | 3,425 | 3,260 | 3,370 | 631,900 |
| 2016/05/12 | 3,700 | 3,730 | 3,240 | 3,385 | 649,600 |
| 2016/05/11 | 3,680 | 3,725 | 3,635 | 3,670 | 182,400 |
| 2016/05/10 | 3,555 | 3,670 | 3,555 | 3,655 | 236,900 |
| 2016/05/09 | 3,560 | 3,580 | 3,530 | 3,535 | 218,300 |
| 2016/05/06 | 3,590 | 3,610 | 3,510 | 3,550 | 256,700 |
| 2016/05/02 | 3,510 | 3,575 | 3,510 | 3,560 | 225,900 |
| 2016/04/28 | 3,760 | 3,790 | 3,620 | 3,630 | 179,200 |
| 2016/04/27 | 3,785 | 3,795 | 3,700 | 3,705 | 169,400 |
| 2016/04/26 | 3,770 | 3,800 | 3,745 | 3,770 | 189,200 |
| 2016/04/25 | 3,805 | 3,815 | 3,750 | 3,775 | 191,000 |
| 2016/04/22 | 3,760 | 3,795 | 3,745 | 3,795 | 181,300 |
| 2016/04/21 | 3,810 | 3,815 | 3,780 | 3,800 | 225,100 |
| 2016/04/20 | 3,805 | 3,810 | 3,750 | 3,755 | 171,300 |
| 2016/04/19 | 3,785 | 3,805 | 3,725 | 3,755 | 226,200 |
| 2016/04/18 | 3,655 | 3,700 | 3,650 | 3,675 | 176,400 |
| 2016/04/15 | 3,770 | 3,805 | 3,750 | 3,795 | 177,900 |
| 2016/04/14 | 3,780 | 3,820 | 3,750 | 3,815 | 288,600 |
| 2016/04/13 | 3,700 | 3,750 | 3,675 | 3,735 | 229,300 |
| 2016/04/12 | 3,685 | 3,700 | 3,640 | 3,655 | 169,300 |
| 2016/04/11 | 3,670 | 3,705 | 3,650 | 3,690 | 131,500 |
| 2016/04/08 | 3,590 | 3,735 | 3,575 | 3,700 | 193,900 |
| 2016/04/07 | 3,660 | 3,685 | 3,610 | 3,660 | 278,700 |
| 2016/04/06 | 3,730 | 3,755 | 3,660 | 3,690 | 256,800 |
| 2016/04/05 | 3,820 | 3,845 | 3,730 | 3,760 | 179,200 |
| 2016/04/04 | 3,800 | 3,880 | 3,790 | 3,865 | 299,400 |
| 2016/04/01 | 3,955 | 3,955 | 3,780 | 3,790 | 473,800 |
| 2016/03/31 | 3,910 | 3,950 | 3,820 | 3,825 | 188,800 |
| 2016/03/30 | 3,850 | 3,925 | 3,845 | 3,885 | 172,800 |
| 2016/03/29 | 3,845 | 3,910 | 3,830 | 3,890 | 176,200 |
| 2016/03/28 | 3,820 | 3,870 | 3,800 | 3,870 | 192,900 |
| 2016/03/25 | 3,760 | 3,785 | 3,745 | 3,780 | 159,900 |
| 2016/03/24 | 3,710 | 3,750 | 3,690 | 3,725 | 187,300 |
| 2016/03/23 | 3,765 | 3,785 | 3,705 | 3,720 | 136,700 |
| 2016/03/22 | 3,745 | 3,785 | 3,700 | 3,755 | 205,500 |
| 2016/03/18 | 3,740 | 3,755 | 3,685 | 3,705 | 155,300 |
| 2016/03/17 | 3,795 | 3,805 | 3,705 | 3,750 | 178,200 |
| 2016/03/16 | 3,760 | 3,820 | 3,745 | 3,785 | 210,000 |
| 2016/03/15 | 3,780 | 3,830 | 3,760 | 3,775 | 203,300 |
| 2016/03/14 | 3,730 | 3,790 | 3,695 | 3,765 | 200,700 |
| 2016/03/11 | 3,715 | 3,750 | 3,640 | 3,735 | 389,200 |
| 2016/03/10 | 3,770 | 3,795 | 3,745 | 3,780 | 180,600 |
| 2016/03/09 | 3,685 | 3,720 | 3,675 | 3,720 | 262,300 |
| 2016/03/08 | 3,750 | 3,770 | 3,670 | 3,735 | 233,100 |
| 2016/03/07 | 3,810 | 3,815 | 3,725 | 3,780 | 232,500 |
| 2016/03/04 | 3,750 | 3,830 | 3,730 | 3,820 | 313,700 |
| 2016/03/03 | 3,820 | 3,845 | 3,685 | 3,745 | 451,200 |
| 2016/03/02 | 3,860 | 3,925 | 3,835 | 3,890 | 303,700 |
| 2016/03/01 | 3,825 | 3,855 | 3,775 | 3,815 | 185,600 |
| 2016/02/29 | 3,830 | 3,875 | 3,805 | 3,805 | 247,200 |
| 2016/02/26 | 3,800 | 3,845 | 3,765 | 3,830 | 222,100 |
| 2016/02/25 | 3,710 | 3,800 | 3,710 | 3,765 | 181,500 |
| 2016/02/24 | 3,720 | 3,790 | 3,685 | 3,730 | 241,300 |
| 2016/02/23 | 3,790 | 3,800 | 3,705 | 3,755 | 191,100 |
| 2016/02/22 | 3,675 | 3,795 | 3,670 | 3,790 | 141,400 |
| 2016/02/19 | 3,675 | 3,725 | 3,665 | 3,695 | 125,900 |
| 2016/02/18 | 3,755 | 3,785 | 3,720 | 3,740 | 254,200 |
| 2016/02/17 | 3,640 | 3,735 | 3,610 | 3,670 | 204,000 |
| 2016/02/16 | 3,655 | 3,760 | 3,650 | 3,680 | 308,100 |
| 2016/02/15 | 3,490 | 3,710 | 3,470 | 3,685 | 415,500 |
| 2016/02/12 | 3,505 | 3,525 | 3,355 | 3,360 | 457,300 |
| 2016/02/10 | 3,765 | 3,765 | 3,535 | 3,585 | 325,800 |
| 2016/02/09 | 3,700 | 3,800 | 3,690 | 3,775 | 346,900 |
| 2016/02/08 | 3,980 | 3,980 | 3,740 | 3,835 | 334,400 |
| 2016/02/05 | 3,685 | 3,790 | 3,675 | 3,770 | 266,200 |
| 2016/02/04 | 3,685 | 3,840 | 3,670 | 3,785 | 317,900 |
| 2016/02/03 | 3,770 | 3,780 | 3,685 | 3,735 | 250,900 |
| 2016/02/02 | 3,890 | 3,900 | 3,850 | 3,880 | 120,800 |
| 2016/02/01 | 3,825 | 3,925 | 3,820 | 3,895 | 178,500 |
| 2016/01/29 | 3,690 | 3,810 | 3,635 | 3,805 | 235,700 |
| 2016/01/28 | 3,685 | 3,705 | 3,615 | 3,685 | 190,700 |
| 2016/01/27 | 3,665 | 3,720 | 3,650 | 3,710 | 199,000 |
| 2016/01/26 | 3,580 | 3,625 | 3,555 | 3,600 | 151,500 |
| 2016/01/25 | 3,655 | 3,690 | 3,605 | 3,665 | 280,800 |
| 2016/01/22 | 3,550 | 3,590 | 3,525 | 3,585 | 381,000 |
| 2016/01/21 | 3,465 | 3,585 | 3,445 | 3,445 | 321,700 |
| 2016/01/20 | 3,545 | 3,545 | 3,445 | 3,450 | 273,200 |
| 2016/01/19 | 3,410 | 3,510 | 3,410 | 3,505 | 214,200 |
| 2016/01/18 | 3,375 | 3,470 | 3,355 | 3,450 | 259,400 |
| 2016/01/15 | 3,395 | 3,435 | 3,360 | 3,420 | 258,700 |
| 2016/01/14 | 3,305 | 3,350 | 3,270 | 3,325 | 146,500 |
| 2016/01/13 | 3,380 | 3,460 | 3,380 | 3,425 | 126,600 |
| 2016/01/12 | 3,405 | 3,460 | 3,355 | 3,355 | 207,800 |
| 2016/01/08 | 3,435 | 3,500 | 3,415 | 3,450 | 162,900 |
| 2016/01/07 | 3,575 | 3,590 | 3,450 | 3,455 | 244,200 |
| 2016/01/06 | 3,600 | 3,625 | 3,515 | 3,530 | 141,500 |
| 2016/01/05 | 3,570 | 3,615 | 3,550 | 3,585 | 106,300 |
| 2016/01/04 | 3,665 | 3,685 | 3,595 | 3,600 | 185,800 |