6457 グローリー(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,996 | 1,996 | 1,996 | 1,996 | 1,000 | 998 |
| 2001-12-27 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 970 |
| 2001-12-26 | 2,030 | 2,030 | 2,030 | 2,030 | 8,000 | 1,015 |
| 2001-12-25 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 1,035 |
| 2001-12-21 | 2,070 | 2,070 | 2,070 | 2,070 | 2,000 | 1,035 |
| 2001-12-19 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 1,015 |
| 2001-12-14 | 2,095 | 2,200 | 2,095 | 2,200 | 38,000 | 1,100 |
| 2001-12-12 | 2,145 | 2,145 | 2,145 | 2,145 | 1,000 | 1,072.50 |
| 2001-12-11 | 2,150 | 2,160 | 2,105 | 2,105 | 9,000 | 1,052.50 |
| 2001-12-07 | 2,230 | 2,230 | 2,190 | 2,190 | 3,000 | 1,095 |
| 2001-12-03 | 2,220 | 2,220 | 2,200 | 2,200 | 2,000 | 1,100 |
| 2001-11-30 | 2,200 | 2,230 | 2,200 | 2,230 | 6,000 | 1,115 |
| 2001-11-28 | 2,110 | 2,120 | 2,100 | 2,100 | 9,000 | 1,050 |
| 2001-11-27 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,050 |
| 2001-11-26 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 1,050 |
| 2001-11-22 | 2,135 | 2,135 | 2,135 | 2,135 | 1,000 | 1,067.50 |
| 2001-11-21 | 2,105 | 2,135 | 2,105 | 2,115 | 22,000 | 1,057.50 |
| 2001-11-19 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 1,010 |
| 2001-11-14 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 1,070 |
| 2001-11-09 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
| 2001-11-05 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 1,085 |
| 2001-11-02 | 2,215 | 2,215 | 2,215 | 2,215 | 1,000 | 1,107.50 |
| 2001-11-01 | 2,230 | 2,230 | 2,215 | 2,220 | 3,000 | 1,110 |
| 2001-10-31 | 2,220 | 2,230 | 2,220 | 2,230 | 2,000 | 1,115 |
| 2001-10-29 | 2,185 | 2,185 | 2,185 | 2,185 | 1,000 | 1,092.50 |
| 2001-10-26 | 2,185 | 2,185 | 2,185 | 2,185 | 1,000 | 1,092.50 |
| 2001-10-25 | 2,175 | 2,185 | 2,175 | 2,185 | 5,000 | 1,092.50 |
| 2001-10-23 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,100 |
| 2001-10-18 | 2,160 | 2,200 | 2,160 | 2,165 | 4,000 | 1,082.50 |
| 2001-10-17 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,100 |
| 2001-10-12 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 1,100 |
| 2001-10-11 | 2,180 | 2,195 | 2,180 | 2,195 | 4,000 | 1,097.50 |
| 2001-10-10 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 1,090 |
| 2001-10-09 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 1,095 |
| 2001-10-05 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 | 1,065 |
| 2001-10-04 | 2,150 | 2,170 | 2,150 | 2,170 | 3,000 | 1,085 |
| 2001-10-03 | 2,145 | 2,145 | 2,140 | 2,140 | 2,000 | 1,070 |
| 2001-10-01 | 2,210 | 2,210 | 2,185 | 2,185 | 3,000 | 1,092.50 |
| 2001-09-28 | 2,190 | 2,210 | 2,190 | 2,210 | 10,000 | 1,105 |
| 2001-09-27 | 2,175 | 2,195 | 2,170 | 2,195 | 5,000 | 1,097.50 |
| 2001-09-26 | 2,130 | 2,195 | 2,130 | 2,195 | 9,000 | 1,097.50 |
| 2001-09-21 | 2,040 | 2,105 | 2,005 | 2,105 | 3,000 | 1,052.50 |
| 2001-09-20 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 1,020 |
| 2001-09-17 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 975 |
| 2001-09-14 | 1,968 | 1,980 | 1,968 | 1,980 | 17,000 | 990 |
| 2001-09-13 | 1,970 | 1,998 | 1,970 | 1,998 | 2,000 | 999 |
| 2001-09-12 | 2,010 | 2,010 | 1,970 | 1,970 | 2,000 | 985 |
| 2001-09-11 | 2,010 | 2,090 | 2,010 | 2,090 | 3,000 | 1,045 |
| 2001-09-10 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,005 |
| 2001-09-07 | 1,922 | 2,100 | 1,922 | 2,100 | 4,000 | 1,050 |
| 2001-09-06 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 960 |
| 2001-09-05 | 1,909 | 1,909 | 1,909 | 1,909 | 1,000 | 954.50 |
| 2001-09-04 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 1,010 |
| 2001-09-03 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 1,030 |
| 2001-08-31 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 1,035 |
| 2001-08-30 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 1,015 |
| 2001-08-29 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,075 |
| 2001-08-28 | 2,110 | 2,110 | 2,110 | 2,110 | 3,000 | 1,055 |
| 2001-08-27 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 1,055 |
| 2001-08-24 | 2,150 | 2,150 | 2,110 | 2,110 | 3,000 | 1,055 |
| 2001-08-23 | 2,200 | 2,200 | 2,160 | 2,160 | 2,000 | 1,080 |
| 2001-08-22 | 2,200 | 2,200 | 2,160 | 2,160 | 9,000 | 1,080 |
| 2001-08-21 | 2,200 | 2,205 | 2,200 | 2,205 | 9,000 | 1,102.50 |
| 2001-08-20 | 2,190 | 2,200 | 2,190 | 2,200 | 12,000 | 1,100 |
| 2001-08-17 | 2,200 | 2,225 | 2,200 | 2,225 | 14,000 | 1,112.50 |
| 2001-08-16 | 2,215 | 2,215 | 2,185 | 2,185 | 2,000 | 1,092.50 |
| 2001-08-15 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 1,090 |
| 2001-08-14 | 2,150 | 2,230 | 2,150 | 2,205 | 11,000 | 1,102.50 |
| 2001-08-13 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 1,065 |
| 2001-08-10 | 2,115 | 2,120 | 2,100 | 2,120 | 6,000 | 1,060 |
| 2001-08-09 | 2,115 | 2,115 | 2,100 | 2,100 | 2,000 | 1,050 |
| 2001-08-08 | 2,100 | 2,120 | 2,085 | 2,085 | 3,000 | 1,042.50 |
| 2001-08-07 | 2,095 | 2,095 | 2,095 | 2,095 | 3,000 | 1,047.50 |
| 2001-08-02 | 2,075 | 2,075 | 2,075 | 2,075 | 4,000 | 1,037.50 |
| 2001-08-01 | 2,025 | 2,080 | 2,025 | 2,080 | 8,000 | 1,040 |
| 2001-07-31 | 2,050 | 2,050 | 2,040 | 2,040 | 2,000 | 1,020 |
| 2001-07-26 | 2,030 | 2,030 | 2,030 | 2,030 | 6,000 | 1,015 |
| 2001-07-24 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 1,015 |
| 2001-07-23 | 2,030 | 2,030 | 1,970 | 1,970 | 3,000 | 985 |
| 2001-07-19 | 1,995 | 2,025 | 1,995 | 2,025 | 7,000 | 1,012.50 |
| 2001-07-17 | 1,985 | 2,020 | 1,985 | 2,020 | 3,000 | 1,010 |
| 2001-07-13 | 1,963 | 2,025 | 1,963 | 1,990 | 11,000 | 995 |
| 2001-07-12 | 2,020 | 2,080 | 2,020 | 2,080 | 5,000 | 1,040 |
| 2001-07-11 | 1,950 | 1,960 | 1,890 | 1,945 | 25,000 | 972.50 |
| 2001-07-10 | 2,005 | 2,005 | 2,005 | 2,005 | 5,000 | 1,002.50 |
| 2001-07-06 | 2,045 | 2,045 | 1,971 | 2,045 | 5,000 | 1,022.50 |
| 2001-07-03 | 2,050 | 2,080 | 2,050 | 2,080 | 6,000 | 1,040 |
| 2001-07-02 | 2,005 | 2,030 | 2,005 | 2,025 | 5,000 | 1,012.50 |
| 2001-06-29 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 995 |
| 2001-06-28 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 995 |
| 2001-06-26 | 1,965 | 2,000 | 1,965 | 2,000 | 15,000 | 1,000 |
| 2001-06-25 | 1,995 | 1,995 | 1,995 | 1,995 | 2,000 | 997.50 |
| 2001-06-22 | 2,000 | 2,000 | 1,999 | 1,999 | 4,000 | 999.50 |
| 2001-06-21 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 985 |
| 2001-06-19 | 1,954 | 1,954 | 1,926 | 1,926 | 2,000 | 963 |
| 2001-06-13 | 1,980 | 2,000 | 1,950 | 2,000 | 16,000 | 1,000 |
| 2001-06-12 | 1,932 | 1,950 | 1,932 | 1,939 | 3,000 | 969.50 |
| 2001-06-08 | 1,978 | 1,978 | 1,962 | 1,962 | 48,000 | 981 |
| 2001-06-07 | 1,960 | 1,978 | 1,960 | 1,978 | 2,000 | 989 |
| 2001-06-05 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 970 |
| 2001-06-04 | 1,977 | 1,980 | 1,965 | 1,980 | 5,000 | 990 |
| 2001-06-01 | 1,979 | 1,983 | 1,953 | 1,983 | 3,000 | 991.50 |
| 2001-05-30 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 975 |
| 2001-05-29 | 1,950 | 1,951 | 1,950 | 1,951 | 7,000 | 975.50 |
| 2001-05-28 | 1,951 | 1,951 | 1,950 | 1,950 | 6,000 | 975 |
| 2001-05-25 | 1,999 | 1,999 | 1,970 | 1,970 | 3,000 | 985 |
| 2001-05-24 | 1,960 | 1,970 | 1,950 | 1,957 | 10,000 | 978.50 |
| 2001-05-23 | 2,020 | 2,020 | 1,970 | 1,970 | 6,000 | 985 |
| 2001-05-22 | 2,040 | 2,080 | 2,040 | 2,080 | 2,000 | 1,040 |
| 2001-05-21 | 2,050 | 2,100 | 2,040 | 2,040 | 7,000 | 1,020 |
| 2001-05-18 | 2,000 | 2,040 | 2,000 | 2,040 | 2,000 | 1,020 |
| 2001-05-17 | 1,940 | 1,999 | 1,940 | 1,999 | 3,000 | 999.50 |
| 2001-05-15 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 970 |
| 2001-05-14 | 1,960 | 1,960 | 1,940 | 1,940 | 2,000 | 970 |
| 2001-05-11 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 980 |
| 2001-05-10 | 2,000 | 2,000 | 1,962 | 1,981 | 5,000 | 990.50 |
| 2001-05-09 | 1,950 | 2,000 | 1,950 | 1,960 | 4,000 | 980 |
| 2001-05-08 | 1,960 | 1,980 | 1,952 | 1,980 | 6,000 | 990 |
| 2001-05-07 | 1,960 | 1,960 | 1,917 | 1,920 | 9,000 | 960 |
| 2001-05-02 | 1,962 | 1,973 | 1,932 | 1,960 | 14,000 | 980 |
| 2001-04-26 | 1,956 | 1,959 | 1,956 | 1,959 | 4,000 | 979.50 |
| 2001-04-20 | 1,990 | 1,999 | 1,990 | 1,999 | 2,000 | 999.50 |
| 2001-04-19 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 995 |
| 2001-04-18 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 980 |
| 2001-04-17 | 1,959 | 1,959 | 1,950 | 1,950 | 2,000 | 975 |
| 2001-04-16 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 980 |
| 2001-04-13 | 1,881 | 1,900 | 1,880 | 1,880 | 6,000 | 940 |
| 2001-04-12 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 2001-04-11 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 955 |
| 2001-04-10 | 1,990 | 1,990 | 1,959 | 1,959 | 3,000 | 979.50 |
| 2001-04-09 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 995 |
| 2001-04-04 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 960 |
| 2001-04-03 | 1,949 | 1,949 | 1,920 | 1,920 | 5,000 | 960 |
| 2001-04-02 | 1,969 | 1,999 | 1,949 | 1,949 | 6,000 | 974.50 |
| 2001-03-30 | 1,969 | 1,969 | 1,969 | 1,969 | 1,000 | 984.50 |
| 2001-03-26 | 2,000 | 2,080 | 2,000 | 2,080 | 9,000 | 1,040 |
| 2001-03-23 | 1,989 | 1,990 | 1,989 | 1,990 | 2,000 | 995 |
| 2001-03-22 | 1,904 | 1,999 | 1,904 | 1,999 | 3,000 | 999.50 |
| 2001-03-21 | 1,900 | 1,900 | 1,898 | 1,898 | 3,000 | 949 |
| 2001-03-19 | 1,850 | 1,899 | 1,850 | 1,899 | 3,000 | 949.50 |
| 2001-03-16 | 1,810 | 1,840 | 1,800 | 1,800 | 3,000 | 900 |
| 2001-03-15 | 1,840 | 1,840 | 1,793 | 1,793 | 7,000 | 896.50 |
| 2001-03-14 | 1,918 | 1,918 | 1,840 | 1,840 | 4,000 | 920 |
| 2001-03-09 | 1,993 | 1,993 | 1,993 | 1,993 | 25,000 | 996.50 |
| 2001-03-07 | 1,998 | 1,998 | 1,998 | 1,998 | 1,000 | 999 |
| 2001-03-06 | 1,869 | 1,968 | 1,869 | 1,968 | 3,000 | 984 |
| 2001-03-05 | 1,820 | 1,880 | 1,820 | 1,880 | 3,000 | 940 |
| 2001-03-01 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 940 |
| 2001-02-28 | 1,875 | 1,890 | 1,875 | 1,890 | 69,000 | 945 |
| 2001-02-27 | 1,960 | 1,990 | 1,889 | 1,889 | 7,000 | 944.50 |
| 2001-02-26 | 1,880 | 1,900 | 1,880 | 1,900 | 4,000 | 950 |
| 2001-02-23 | 1,857 | 1,857 | 1,857 | 1,857 | 2,000 | 928.50 |
| 2001-02-21 | 1,849 | 1,849 | 1,849 | 1,849 | 1,000 | 924.50 |
| 2001-02-19 | 1,909 | 1,909 | 1,909 | 1,909 | 1,000 | 954.50 |
| 2001-02-09 | 2,000 | 2,000 | 1,987 | 1,987 | 3,000 | 993.50 |
| 2001-02-07 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 1,045 |
| 2001-02-05 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,025 |
| 2001-01-29 | 2,065 | 2,110 | 2,065 | 2,110 | 2,000 | 1,055 |
| 2001-01-26 | 2,065 | 2,065 | 2,065 | 2,065 | 1,000 | 1,032.50 |
| 2001-01-24 | 2,105 | 2,105 | 2,105 | 2,105 | 1,000 | 1,052.50 |
| 2001-01-22 | 2,155 | 2,210 | 2,125 | 2,160 | 12,000 | 1,080 |
| 2001-01-19 | 2,115 | 2,115 | 2,115 | 2,115 | 1,000 | 1,057.50 |
| 2001-01-18 | 2,125 | 2,125 | 2,125 | 2,125 | 1,000 | 1,062.50 |
| 2001-01-12 | 2,125 | 2,140 | 2,080 | 2,140 | 6,000 | 1,070 |
| 2001-01-11 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,050 |
| 2001-01-10 | 2,115 | 2,140 | 2,075 | 2,140 | 8,000 | 1,070 |
| 2001-01-09 | 2,115 | 2,115 | 2,100 | 2,100 | 2,000 | 1,050 |
| 2001-01-05 | 2,125 | 2,125 | 2,075 | 2,075 | 7,000 | 1,037.50 |
| 2001-01-04 | 2,195 | 2,195 | 2,195 | 2,195 | 1,000 | 1,097.50 |
分割・併合履歴 ： [2004-01-27]1株→2株 [1984-03-28]1株→2株