6457 グローリー(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,405	2,405	2,345	2,345	1,700	1,172.50
2002-12-27	2,315	2,405	2,315	2,405	5,300	1,202.50
2002-12-26	2,175	2,245	2,175	2,245	10,900	1,122.50
2002-12-25	2,290	2,290	2,200	2,215	15,000	1,107.50
2002-12-24	2,345	2,370	2,240	2,285	17,400	1,142.50
2002-12-20	2,205	2,260	2,205	2,230	8,800	1,115
2002-12-19	2,270	2,270	2,215	2,220	4,900	1,110
2002-12-18	2,300	2,300	2,275	2,300	6,000	1,150
2002-12-17	2,340	2,350	2,310	2,350	800	1,175
2002-12-16	2,430	2,430	2,430	2,430	100	1,215
2002-12-13	2,420	2,445	2,365	2,420	49,000	1,210
2002-12-12	2,425	2,425	2,425	2,425	1,000	1,212.50
2002-12-11	2,450	2,450	2,450	2,450	1,000	1,225
2002-12-10	2,440	2,450	2,440	2,450	6,000	1,225
2002-12-09	2,440	2,440	2,440	2,440	1,000	1,220
2002-12-05	2,410	2,410	2,410	2,410	1,000	1,205
2002-12-04	2,425	2,440	2,400	2,430	18,000	1,215
2002-12-03	2,465	2,465	2,430	2,430	8,000	1,215
2002-12-02	2,465	2,465	2,465	2,465	1,000	1,232.50
2002-11-29	2,485	2,510	2,485	2,505	7,000	1,252.50
2002-11-28	2,500	2,500	2,475	2,475	7,000	1,237.50
2002-11-27	2,475	2,500	2,475	2,500	3,000	1,250
2002-11-26	2,490	2,495	2,490	2,495	13,000	1,247.50
2002-11-25	2,475	2,500	2,460	2,500	4,000	1,250
2002-11-22	2,475	2,475	2,475	2,475	1,000	1,237.50
2002-11-21	2,470	2,470	2,470	2,470	1,000	1,235
2002-11-20	2,460	2,470	2,460	2,470	9,000	1,235
2002-11-19	2,490	2,490	2,455	2,455	5,000	1,227.50
2002-11-18	2,455	2,490	2,455	2,490	4,000	1,245
2002-11-15	2,430	2,450	2,430	2,450	3,000	1,225
2002-11-13	2,425	2,430	2,425	2,430	3,000	1,215
2002-11-08	2,455	2,470	2,445	2,450	6,000	1,225
2002-11-07	2,435	2,440	2,435	2,440	3,000	1,220
2002-11-06	2,450	2,450	2,450	2,450	2,000	1,225
2002-11-05	2,420	2,420	2,420	2,420	1,000	1,210
2002-11-01	2,405	2,465	2,405	2,460	8,000	1,230
2002-10-31	2,410	2,410	2,410	2,410	1,000	1,205
2002-10-30	2,430	2,430	2,430	2,430	1,000	1,215
2002-10-29	2,400	2,400	2,395	2,395	5,000	1,197.50
2002-10-28	2,420	2,420	2,420	2,420	1,000	1,210
2002-10-25	2,460	2,460	2,455	2,455	5,000	1,227.50
2002-10-23	2,470	2,470	2,460	2,460	3,000	1,230
2002-10-22	2,470	2,470	2,470	2,470	1,000	1,235
2002-10-21	2,425	2,425	2,415	2,415	4,000	1,207.50
2002-10-17	2,420	2,425	2,385	2,385	5,000	1,192.50
2002-10-16	2,405	2,410	2,405	2,410	4,000	1,205
2002-10-15	2,380	2,400	2,365	2,400	6,000	1,200
2002-10-11	2,350	2,350	2,330	2,330	3,000	1,165
2002-10-10	2,300	2,300	2,275	2,275	4,000	1,137.50
2002-10-09	2,400	2,400	2,305	2,305	7,000	1,152.50
2002-10-08	2,400	2,405	2,400	2,405	2,000	1,202.50
2002-10-07	2,450	2,450	2,445	2,450	7,000	1,225
2002-10-04	2,445	2,500	2,445	2,500	9,000	1,250
2002-10-03	2,455	2,455	2,435	2,435	2,000	1,217.50
2002-10-02	2,465	2,465	2,455	2,455	7,000	1,227.50
2002-10-01	2,440	2,465	2,440	2,465	2,000	1,232.50
2002-09-30	2,460	2,500	2,460	2,500	2,000	1,250
2002-09-27	2,540	2,540	2,500	2,500	3,000	1,250
2002-09-26	2,500	2,500	2,500	2,500	6,000	1,250
2002-09-24	2,360	2,400	2,360	2,400	2,000	1,200
2002-09-20	2,450	2,450	2,400	2,400	6,000	1,200
2002-09-19	2,540	2,540	2,540	2,540	3,000	1,270
2002-09-18	2,520	2,520	2,520	2,520	1,000	1,260
2002-09-17	2,500	2,560	2,500	2,560	14,000	1,280
2002-09-13	2,500	2,500	2,470	2,495	42,000	1,247.50
2002-09-12	2,510	2,510	2,475	2,475	14,000	1,237.50
2002-09-11	2,490	2,510	2,470	2,510	6,000	1,255
2002-09-10	2,420	2,520	2,420	2,500	13,000	1,250
2002-09-09	2,400	2,450	2,400	2,440	9,000	1,220
2002-09-06	2,355	2,365	2,340	2,365	6,000	1,182.50
2002-09-05	2,340	2,395	2,330	2,360	13,000	1,180
2002-09-04	2,285	2,345	2,285	2,340	15,000	1,170
2002-09-03	2,305	2,320	2,290	2,290	12,000	1,145
2002-09-02	2,315	2,320	2,315	2,320	2,000	1,160
2002-08-29	2,260	2,300	2,260	2,275	11,000	1,137.50
2002-08-28	2,275	2,285	2,270	2,275	7,000	1,137.50
2002-08-27	2,305	2,305	2,255	2,255	4,000	1,127.50
2002-08-26	2,340	2,340	2,300	2,320	10,000	1,160
2002-08-23	2,270	2,310	2,270	2,300	3,000	1,150
2002-08-22	2,235	2,305	2,235	2,290	10,000	1,145
2002-08-21	2,175	2,210	2,175	2,210	3,000	1,105
2002-08-20	2,200	2,220	2,195	2,200	5,000	1,100
2002-08-19	2,155	2,240	2,155	2,220	9,000	1,110
2002-08-16	2,240	2,240	2,180	2,180	6,000	1,090
2002-08-15	2,255	2,255	2,225	2,230	4,000	1,115
2002-08-14	2,305	2,305	2,255	2,255	4,000	1,127.50
2002-08-13	2,225	2,285	2,220	2,275	6,000	1,137.50
2002-08-12	2,250	2,275	2,250	2,275	2,000	1,137.50
2002-08-09	2,295	2,330	2,295	2,330	6,000	1,165
2002-08-08	2,255	2,340	2,255	2,295	6,000	1,147.50
2002-08-07	2,205	2,285	2,205	2,215	10,000	1,107.50
2002-08-06	2,320	2,330	2,180	2,190	46,000	1,095
2002-08-05	2,400	2,520	2,400	2,480	146,000	1,240
2002-08-01	1,840	1,840	1,820	1,820	2,000	910
2002-07-30	2,010	2,010	2,010	2,010	1,000	1,005
2002-07-29	1,844	2,010	1,844	2,010	14,000	1,005
2002-07-26	1,806	1,835	1,806	1,812	14,000	906
2002-07-25	1,860	1,860	1,829	1,829	4,000	914.50
2002-07-24	1,880	1,880	1,860	1,860	2,000	930
2002-07-23	1,878	1,878	1,878	1,878	1,000	939
2002-07-22	1,878	1,880	1,878	1,880	2,000	940
2002-07-18	1,878	1,878	1,878	1,878	1,000	939
2002-07-17	1,900	1,900	1,869	1,869	3,000	934.50
2002-07-16	1,940	1,940	1,920	1,920	3,000	960
2002-07-15	1,941	1,944	1,938	1,939	9,000	969.50
2002-07-12	1,951	1,960	1,930	1,930	5,000	965
2002-07-11	2,020	2,020	1,929	1,929	3,000	964.50
2002-07-10	2,055	2,055	2,055	2,055	1,000	1,027.50
2002-07-09	2,040	2,065	2,030	2,065	3,000	1,032.50
2002-07-08	2,070	2,070	2,035	2,050	4,000	1,025
2002-07-05	2,075	2,085	2,075	2,085	2,000	1,042.50
2002-07-04	2,075	2,075	2,075	2,075	1,000	1,037.50
2002-07-02	2,115	2,115	2,115	2,115	1,000	1,057.50
2002-07-01	2,120	2,120	2,120	2,120	1,000	1,060
2002-06-28	2,090	2,090	2,090	2,090	2,000	1,045
2002-06-27	2,075	2,075	2,055	2,055	2,000	1,027.50
2002-06-26	2,080	2,115	2,075	2,115	17,000	1,057.50
2002-06-25	2,185	2,185	2,160	2,160	3,000	1,080
2002-06-24	2,030	2,185	2,030	2,185	30,000	1,092.50
2002-06-21	2,105	2,105	2,070	2,070	2,000	1,035
2002-06-19	2,105	2,105	2,065	2,065	3,000	1,032.50
2002-06-18	2,070	2,070	2,070	2,070	1,000	1,035
2002-06-17	2,105	2,105	2,065	2,065	2,000	1,032.50
2002-06-14	2,085	2,100	2,085	2,100	69,000	1,050
2002-06-13	2,125	2,125	2,125	2,125	1,000	1,062.50
2002-06-12	2,135	2,145	2,130	2,145	4,000	1,072.50
2002-06-07	2,130	2,130	2,125	2,125	3,000	1,062.50
2002-06-06	2,155	2,180	2,120	2,120	7,000	1,060
2002-06-03	2,200	2,200	2,145	2,145	2,000	1,072.50
2002-05-31	2,160	2,160	2,125	2,125	5,000	1,062.50
2002-05-30	2,100	2,100	2,100	2,100	2,000	1,050
2002-05-29	2,110	2,110	2,080	2,080	8,000	1,040
2002-05-28	2,145	2,145	2,115	2,145	7,000	1,072.50
2002-05-27	2,140	2,155	2,140	2,155	2,000	1,077.50
2002-05-24	2,140	2,140	2,100	2,100	8,000	1,050
2002-05-23	2,200	2,240	2,100	2,100	15,000	1,050
2002-05-22	2,160	2,160	2,120	2,120	4,000	1,060
2002-05-21	2,100	2,120	2,100	2,100	7,000	1,050
2002-05-20	2,300	2,300	2,095	2,100	18,000	1,050
2002-05-17	2,455	2,455	2,455	2,455	1,000	1,227.50
2002-05-16	2,400	2,450	2,400	2,450	2,000	1,225
2002-05-10	2,400	2,400	2,400	2,400	3,000	1,200
2002-05-09	2,400	2,400	2,400	2,400	1,000	1,200
2002-05-08	2,420	2,420	2,420	2,420	1,000	1,210
2002-05-07	2,380	2,380	2,380	2,380	1,000	1,190
2002-05-02	2,380	2,380	2,350	2,350	2,000	1,175
2002-04-26	2,490	2,550	2,445	2,540	17,000	1,270
2002-04-25	2,460	2,495	2,460	2,495	3,000	1,247.50
2002-04-24	2,460	2,460	2,455	2,455	4,000	1,227.50
2002-04-23	2,445	2,500	2,445	2,500	11,000	1,250
2002-04-19	2,450	2,510	2,450	2,510	3,000	1,255
2002-04-18	2,560	2,560	2,485	2,485	2,000	1,242.50
2002-04-17	2,565	2,565	2,565	2,565	1,000	1,282.50
2002-04-16	2,585	2,600	2,560	2,560	4,000	1,280
2002-04-15	2,500	2,580	2,500	2,580	12,000	1,290
2002-04-12	2,500	2,545	2,460	2,545	5,000	1,272.50
2002-04-11	2,400	2,465	2,400	2,430	22,000	1,215
2002-04-10	2,380	2,395	2,380	2,395	4,000	1,197.50
2002-04-08	2,305	2,305	2,305	2,305	1,000	1,152.50
2002-04-05	2,230	2,230	2,230	2,230	1,000	1,115
2002-04-03	2,305	2,305	2,225	2,245	5,000	1,122.50
2002-04-02	2,355	2,355	2,355	2,355	1,000	1,177.50
2002-04-01	2,390	2,390	2,390	2,390	2,000	1,195
2002-03-29	2,405	2,405	2,405	2,405	1,000	1,202.50
2002-03-28	2,350	2,365	2,350	2,365	5,000	1,182.50
2002-03-27	2,330	2,350	2,330	2,350	2,000	1,175
2002-03-26	2,225	2,225	2,225	2,225	2,000	1,112.50
2002-03-25	2,350	2,375	2,180	2,180	7,000	1,090
2002-03-22	2,300	2,325	2,300	2,325	2,000	1,162.50
2002-03-20	2,320	2,340	2,320	2,340	2,000	1,170
2002-03-19	2,325	2,325	2,325	2,325	1,000	1,162.50
2002-03-15	2,280	2,295	2,280	2,295	2,000	1,147.50
2002-03-13	2,325	2,325	2,325	2,325	1,000	1,162.50
2002-03-12	2,320	2,330	2,320	2,330	2,000	1,165
2002-03-11	2,285	2,320	2,245	2,320	4,000	1,160
2002-03-08	2,230	2,310	2,230	2,275	61,000	1,137.50
2002-03-07	2,230	2,230	2,230	2,230	2,000	1,115
2002-03-06	2,200	2,230	2,200	2,210	4,000	1,105
2002-03-05	2,240	2,240	2,200	2,200	3,000	1,100
2002-03-04	2,240	2,240	2,240	2,240	2,000	1,120
2002-03-01	2,240	2,240	2,185	2,210	11,000	1,105
2002-02-28	2,215	2,215	2,215	2,215	3,000	1,107.50
2002-02-27	2,135	2,135	2,135	2,135	1,000	1,067.50
2002-02-26	2,120	2,120	2,120	2,120	6,000	1,060
2002-02-25	2,145	2,145	2,120	2,120	3,000	1,060
2002-02-22	2,140	2,140	2,140	2,140	1,000	1,070
2002-02-20	2,120	2,120	2,120	2,120	1,000	1,060
2002-02-19	2,200	2,200	2,200	2,200	1,000	1,100
2002-02-13	2,045	2,045	2,045	2,045	1,000	1,022.50
2002-02-08	2,045	2,045	2,040	2,040	15,000	1,020
2002-02-06	2,240	2,240	2,240	2,240	1,000	1,120
2002-02-01	2,240	2,240	2,240	2,240	1,000	1,120
2002-01-31	2,250	2,250	2,250	2,250	1,000	1,125
2002-01-28	2,210	2,210	2,210	2,210	3,000	1,105
2002-01-25	2,205	2,260	2,205	2,250	15,000	1,125
2002-01-24	2,200	2,200	2,180	2,180	3,000	1,090
2002-01-22	2,210	2,250	2,200	2,250	5,000	1,125
2002-01-21	2,205	2,205	2,205	2,205	1,000	1,102.50
2002-01-18	2,205	2,205	2,205	2,205	2,000	1,102.50
2002-01-17	2,165	2,165	2,165	2,165	1,000	1,082.50
2002-01-16	2,070	2,200	2,070	2,200	6,000	1,100
2002-01-15	2,100	2,100	2,065	2,065	2,000	1,032.50
2002-01-11	2,240	2,240	2,100	2,100	14,000	1,050
2002-01-10	2,275	2,275	2,205	2,205	5,000	1,102.50
2002-01-09	2,220	2,245	2,220	2,245	5,000	1,122.50
2002-01-08	2,200	2,200	2,195	2,200	10,000	1,100
2002-01-07	2,020	2,020	2,020	2,020	1,000	1,010

分割・併合履歴： [2004-01-27]1株→2株 [1984-03-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31