6457 グローリー(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,612	1,620	1,610	1,612	9,000	1,612
2004-12-29	1,624	1,626	1,608	1,617	18,500	1,617
2004-12-28	1,625	1,629	1,608	1,624	26,000	1,624
2004-12-27	1,600	1,627	1,600	1,627	47,800	1,627
2004-12-24	1,585	1,612	1,585	1,606	88,700	1,606
2004-12-22	1,600	1,609	1,600	1,607	37,800	1,607
2004-12-21	1,607	1,609	1,587	1,596	31,100	1,596
2004-12-20	1,585	1,605	1,583	1,593	45,600	1,593
2004-12-17	1,577	1,601	1,577	1,600	31,500	1,600
2004-12-16	1,598	1,606	1,595	1,605	30,300	1,605
2004-12-15	1,590	1,605	1,590	1,593	56,600	1,593
2004-12-14	1,583	1,584	1,569	1,584	44,800	1,584
2004-12-13	1,570	1,590	1,570	1,581	12,400	1,581
2004-12-10	1,578	1,600	1,559	1,576	94,400	1,576
2004-12-09	1,582	1,607	1,582	1,601	42,800	1,601
2004-12-08	1,588	1,599	1,584	1,598	17,200	1,598
2004-12-07	1,598	1,603	1,588	1,588	14,700	1,588
2004-12-06	1,580	1,600	1,580	1,594	14,800	1,594
2004-12-03	1,591	1,605	1,591	1,601	25,100	1,601
2004-12-02	1,600	1,601	1,586	1,595	15,800	1,595
2004-12-01	1,574	1,587	1,564	1,575	13,300	1,575
2004-11-30	1,604	1,608	1,603	1,608	15,900	1,608
2004-11-29	1,603	1,610	1,602	1,608	14,800	1,608
2004-11-26	1,579	1,607	1,579	1,604	34,500	1,604
2004-11-25	1,585	1,611	1,585	1,609	37,100	1,609
2004-11-24	1,594	1,595	1,575	1,587	12,500	1,587
2004-11-22	1,578	1,599	1,578	1,594	38,500	1,594
2004-11-19	1,604	1,611	1,604	1,604	22,000	1,604
2004-11-18	1,602	1,619	1,602	1,614	44,200	1,614
2004-11-17	1,595	1,615	1,595	1,600	45,300	1,600
2004-11-16	1,594	1,614	1,593	1,600	52,100	1,600
2004-11-15	1,562	1,591	1,562	1,591	27,800	1,591
2004-11-12	1,573	1,579	1,567	1,579	22,500	1,579
2004-11-11	1,577	1,590	1,577	1,589	15,000	1,589
2004-11-10	1,590	1,598	1,577	1,589	11,800	1,589
2004-11-09	1,598	1,605	1,590	1,600	13,900	1,600
2004-11-08	1,605	1,613	1,605	1,609	20,000	1,609
2004-11-05	1,603	1,621	1,603	1,620	32,700	1,620
2004-11-04	1,618	1,618	1,604	1,606	27,300	1,606
2004-11-02	1,578	1,602	1,576	1,602	38,700	1,602
2004-11-01	1,600	1,600	1,548	1,577	18,000	1,577
2004-10-29	1,580	1,582	1,577	1,577	23,600	1,577
2004-10-28	1,583	1,587	1,579	1,585	18,600	1,585
2004-10-27	1,560	1,590	1,560	1,583	9,400	1,583
2004-10-26	1,558	1,583	1,525	1,579	58,500	1,579
2004-10-25	1,598	1,600	1,560	1,560	43,700	1,560
2004-10-22	1,599	1,602	1,580	1,598	35,300	1,598
2004-10-21	1,633	1,636	1,600	1,600	19,900	1,600
2004-10-20	1,614	1,642	1,614	1,633	13,100	1,633
2004-10-19	1,638	1,657	1,638	1,643	22,800	1,643
2004-10-18	1,645	1,652	1,636	1,646	24,400	1,646
2004-10-15	1,610	1,653	1,610	1,645	22,400	1,645
2004-10-14	1,650	1,654	1,640	1,640	25,400	1,640
2004-10-13	1,654	1,668	1,652	1,656	18,200	1,656
2004-10-12	1,670	1,677	1,650	1,650	23,800	1,650
2004-10-08	1,669	1,669	1,653	1,662	28,700	1,662
2004-10-07	1,659	1,672	1,658	1,672	36,800	1,672
2004-10-06	1,650	1,656	1,633	1,655	19,800	1,655
2004-10-05	1,607	1,654	1,607	1,651	40,400	1,651
2004-10-04	1,639	1,640	1,629	1,637	25,200	1,637
2004-10-01	1,619	1,643	1,619	1,639	20,500	1,639
2004-09-30	1,594	1,648	1,594	1,620	53,600	1,620
2004-09-29	1,609	1,615	1,596	1,597	19,000	1,597
2004-09-28	1,619	1,630	1,616	1,617	19,400	1,617
2004-09-27	1,637	1,641	1,632	1,637	27,900	1,637
2004-09-24	1,620	1,650	1,612	1,650	48,600	1,650
2004-09-22	1,623	1,635	1,621	1,623	22,000	1,623
2004-09-21	1,625	1,645	1,611	1,637	39,200	1,637
2004-09-17	1,636	1,640	1,620	1,629	16,200	1,629
2004-09-16	1,624	1,648	1,620	1,633	29,400	1,633
2004-09-15	1,640	1,646	1,621	1,626	24,600	1,626
2004-09-14	1,640	1,652	1,639	1,649	39,300	1,649
2004-09-13	1,620	1,639	1,620	1,625	33,900	1,625
2004-09-10	1,611	1,629	1,611	1,613	126,000	1,613
2004-09-09	1,619	1,625	1,610	1,610	28,000	1,610
2004-09-08	1,610	1,634	1,610	1,619	58,300	1,619
2004-09-07	1,599	1,621	1,594	1,613	37,500	1,613
2004-09-06	1,598	1,601	1,589	1,593	32,700	1,593
2004-09-03	1,631	1,631	1,600	1,601	30,700	1,601
2004-09-02	1,627	1,630	1,615	1,620	36,500	1,620
2004-09-01	1,601	1,628	1,601	1,623	23,900	1,623
2004-08-31	1,620	1,626	1,618	1,620	13,300	1,620
2004-08-30	1,628	1,629	1,620	1,621	29,400	1,621
2004-08-27	1,614	1,630	1,600	1,630	27,100	1,630
2004-08-26	1,600	1,615	1,599	1,614	66,200	1,614
2004-08-25	1,570	1,589	1,561	1,587	42,600	1,587
2004-08-24	1,571	1,575	1,555	1,561	18,700	1,561
2004-08-23	1,565	1,577	1,561	1,564	18,800	1,564
2004-08-20	1,556	1,568	1,550	1,563	18,000	1,563
2004-08-19	1,540	1,559	1,535	1,555	14,600	1,555
2004-08-18	1,531	1,531	1,520	1,523	15,300	1,523
2004-08-17	1,528	1,540	1,520	1,520	13,600	1,520
2004-08-16	1,519	1,525	1,490	1,515	14,600	1,515
2004-08-13	1,563	1,563	1,526	1,526	41,800	1,526
2004-08-12	1,564	1,564	1,551	1,563	13,800	1,563
2004-08-11	1,595	1,595	1,550	1,564	35,200	1,564
2004-08-10	1,533	1,568	1,522	1,568	84,900	1,568
2004-08-09	1,487	1,531	1,480	1,526	56,900	1,526
2004-08-06	1,486	1,498	1,480	1,494	21,500	1,494
2004-08-05	1,485	1,495	1,485	1,489	12,600	1,489
2004-08-04	1,481	1,500	1,476	1,487	34,300	1,487
2004-08-03	1,502	1,505	1,487	1,487	27,900	1,487
2004-08-02	1,500	1,510	1,500	1,504	20,100	1,504
2004-07-30	1,494	1,506	1,491	1,504	26,500	1,504
2004-07-29	1,480	1,494	1,478	1,491	24,100	1,491
2004-07-28	1,481	1,493	1,463	1,492	27,900	1,492
2004-07-27	1,479	1,480	1,461	1,461	58,700	1,461
2004-07-26	1,504	1,505	1,482	1,485	54,600	1,485
2004-07-23	1,521	1,534	1,502	1,508	36,600	1,508
2004-07-22	1,490	1,514	1,488	1,501	25,500	1,501
2004-07-21	1,490	1,500	1,485	1,500	28,000	1,500
2004-07-20	1,500	1,501	1,485	1,487	42,300	1,487
2004-07-16	1,513	1,516	1,502	1,510	37,300	1,510
2004-07-15	1,534	1,535	1,515	1,517	38,300	1,517
2004-07-14	1,578	1,580	1,533	1,533	37,500	1,533
2004-07-13	1,575	1,588	1,570	1,578	24,200	1,578
2004-07-12	1,570	1,595	1,565	1,579	24,100	1,579
2004-07-09	1,575	1,575	1,551	1,561	47,700	1,561
2004-07-08	1,574	1,576	1,560	1,560	21,500	1,560
2004-07-07	1,590	1,591	1,565	1,572	30,700	1,572
2004-07-06	1,600	1,610	1,594	1,594	35,900	1,594
2004-07-05	1,610	1,610	1,581	1,584	30,200	1,584
2004-07-02	1,620	1,627	1,611	1,611	31,700	1,611
2004-07-01	1,611	1,630	1,611	1,621	37,900	1,621
2004-06-30	1,620	1,620	1,591	1,609	46,000	1,609
2004-06-29	1,630	1,635	1,621	1,621	33,300	1,621
2004-06-28	1,627	1,635	1,623	1,634	36,900	1,634
2004-06-25	1,622	1,635	1,622	1,628	45,900	1,628
2004-06-24	1,627	1,631	1,620	1,630	28,700	1,630
2004-06-23	1,631	1,639	1,626	1,626	24,800	1,626
2004-06-22	1,660	1,662	1,623	1,631	58,200	1,631
2004-06-21	1,680	1,688	1,655	1,670	113,100	1,670
2004-06-18	1,602	1,650	1,602	1,650	116,000	1,650
2004-06-17	1,600	1,605	1,581	1,586	67,300	1,586
2004-06-16	1,600	1,610	1,580	1,585	116,000	1,585
2004-06-15	1,548	1,576	1,538	1,546	44,200	1,546
2004-06-14	1,540	1,547	1,540	1,541	36,600	1,541
2004-06-11	1,535	1,544	1,535	1,539	129,100	1,539
2004-06-10	1,537	1,547	1,533	1,547	33,300	1,547
2004-06-09	1,540	1,543	1,534	1,538	28,400	1,538
2004-06-08	1,534	1,547	1,533	1,540	23,900	1,540
2004-06-07	1,536	1,536	1,529	1,533	43,400	1,533
2004-06-04	1,521	1,544	1,520	1,536	28,300	1,536
2004-06-03	1,550	1,550	1,527	1,535	43,300	1,535
2004-06-02	1,587	1,588	1,548	1,548	61,200	1,548
2004-06-01	1,588	1,591	1,582	1,585	20,500	1,585
2004-05-31	1,570	1,586	1,569	1,584	25,000	1,584
2004-05-28	1,550	1,569	1,550	1,569	36,800	1,569
2004-05-27	1,575	1,575	1,550	1,552	19,200	1,552
2004-05-26	1,561	1,599	1,561	1,578	40,800	1,578
2004-05-25	1,567	1,570	1,543	1,545	50,200	1,545
2004-05-24	1,601	1,605	1,559	1,559	52,800	1,559
2004-05-21	1,529	1,584	1,529	1,584	68,600	1,584
2004-05-20	1,520	1,581	1,513	1,550	65,400	1,550
2004-05-19	1,540	1,550	1,480	1,544	102,800	1,544
2004-05-18	1,500	1,599	1,497	1,548	70,700	1,548
2004-05-17	1,613	1,613	1,541	1,550	79,700	1,550
2004-05-14	1,643	1,643	1,610	1,626	73,700	1,626
2004-05-13	1,671	1,671	1,650	1,650	30,300	1,650
2004-05-12	1,691	1,700	1,645	1,671	93,000	1,671
2004-05-11	1,594	1,675	1,590	1,631	108,300	1,631
2004-05-10	1,703	1,703	1,593	1,593	128,000	1,593
2004-05-07	1,704	1,717	1,704	1,705	46,500	1,705
2004-05-06	1,755	1,756	1,710	1,714	73,800	1,714
2004-04-30	1,770	1,770	1,750	1,752	69,700	1,752
2004-04-28	1,782	1,784	1,765	1,771	40,600	1,771
2004-04-27	1,785	1,787	1,774	1,780	43,700	1,780
2004-04-26	1,781	1,788	1,776	1,786	87,000	1,786
2004-04-23	1,780	1,786	1,770	1,777	50,200	1,777
2004-04-22	1,788	1,790	1,769	1,769	50,500	1,769
2004-04-21	1,769	1,781	1,766	1,780	53,600	1,780
2004-04-20	1,758	1,772	1,750	1,766	50,300	1,766
2004-04-19	1,761	1,765	1,741	1,752	73,700	1,752
2004-04-16	1,765	1,768	1,753	1,758	57,000	1,758
2004-04-15	1,769	1,773	1,751	1,752	78,400	1,752
2004-04-14	1,787	1,787	1,750	1,750	207,800	1,750
2004-04-13	1,801	1,807	1,787	1,787	79,100	1,787
2004-04-12	1,800	1,806	1,795	1,801	48,500	1,801
2004-04-09	1,810	1,810	1,787	1,789	85,700	1,789
2004-04-08	1,790	1,815	1,786	1,813	91,900	1,813
2004-04-07	1,810	1,810	1,780	1,780	149,300	1,780
2004-04-06	1,810	1,810	1,796	1,796	117,900	1,796
2004-04-05	1,819	1,819	1,793	1,793	147,300	1,793
2004-04-02	1,812	1,819	1,807	1,807	82,800	1,807
2004-04-01	1,820	1,825	1,803	1,810	71,300	1,810
2004-03-31	1,840	1,840	1,803	1,816	103,100	1,816
2004-03-30	1,845	1,848	1,830	1,841	86,100	1,841
2004-03-29	1,850	1,850	1,832	1,845	78,300	1,845
2004-03-26	1,804	1,842	1,800	1,831	83,200	1,831
2004-03-25	1,780	1,800	1,780	1,800	50,100	1,800
2004-03-24	1,782	1,796	1,777	1,780	81,100	1,780
2004-03-23	1,807	1,808	1,775	1,783	107,100	1,783
2004-03-22	1,818	1,818	1,805	1,815	35,400	1,815
2004-03-19	1,817	1,819	1,807	1,816	46,000	1,816
2004-03-18	1,815	1,822	1,810	1,815	41,800	1,815
2004-03-17	1,805	1,820	1,800	1,805	88,700	1,805
2004-03-16	1,855	1,859	1,800	1,803	98,800	1,803
2004-03-15	1,858	1,866	1,850	1,853	63,400	1,853
2004-03-12	1,822	1,854	1,822	1,840	128,300	1,840
2004-03-11	1,849	1,852	1,840	1,851	61,500	1,851
2004-03-10	1,855	1,855	1,840	1,844	89,100	1,844
2004-03-09	1,854	1,856	1,832	1,832	221,400	1,832
2004-03-08	1,797	1,808	1,760	1,764	112,500	1,764
2004-03-05	1,825	1,825	1,777	1,796	85,400	1,796
2004-03-04	1,845	1,852	1,820	1,825	77,400	1,825
2004-03-03	1,832	1,855	1,820	1,840	72,200	1,840
2004-03-02	1,801	1,808	1,785	1,802	89,800	1,802
2004-03-01	1,766	1,782	1,762	1,771	60,500	1,771
2004-02-27	1,736	1,745	1,730	1,741	30,300	1,741
2004-02-26	1,720	1,725	1,712	1,723	26,500	1,723
2004-02-25	1,726	1,726	1,707	1,710	21,800	1,710
2004-02-24	1,731	1,731	1,712	1,712	21,000	1,712
2004-02-23	1,730	1,733	1,720	1,726	27,600	1,726
2004-02-20	1,732	1,732	1,710	1,718	36,000	1,718
2004-02-19	1,728	1,736	1,724	1,725	32,300	1,725
2004-02-18	1,761	1,764	1,721	1,725	48,700	1,725
2004-02-17	1,719	1,745	1,716	1,731	44,800	1,731
2004-02-16	1,707	1,719	1,703	1,708	44,300	1,708
2004-02-13	1,712	1,720	1,700	1,700	69,300	1,700
2004-02-12	1,740	1,741	1,705	1,707	70,300	1,707
2004-02-10	1,772	1,773	1,720	1,724	48,800	1,724
2004-02-09	1,786	1,799	1,753	1,761	59,200	1,761
2004-02-06	1,758	1,774	1,740	1,756	36,300	1,756
2004-02-05	1,712	1,754	1,708	1,728	46,100	1,728
2004-02-04	1,748	1,780	1,705	1,705	95,800	1,705
2004-02-03	1,819	1,819	1,745	1,745	124,200	1,745
2004-02-02	1,859	1,862	1,819	1,820	60,700	1,820
2004-01-30	1,827	1,880	1,820	1,845	60,700	1,845
2004-01-29	1,845	1,845	1,807	1,818	84,600	1,818
2004-01-28	1,925	1,925	1,833	1,851	121,000	1,851
2004-01-27	1,945	1,990	1,909	1,925	219,000	1,925
2004-01-26	3,820	3,820	3,770	3,770	94,900	1,885
2004-01-23	3,790	3,810	3,750	3,750	71,700	1,875
2004-01-22	3,710	3,750	3,670	3,740	44,500	1,870
2004-01-21	3,670	3,670	3,610	3,630	42,300	1,815
2004-01-20	3,620	3,730	3,610	3,650	95,100	1,825
2004-01-19	3,690	3,690	3,540	3,580	151,500	1,790
2004-01-16	3,700	3,720	3,680	3,690	55,700	1,845
2004-01-15	3,750	3,750	3,700	3,700	54,800	1,850
2004-01-14	3,750	3,770	3,730	3,750	25,600	1,875
2004-01-13	3,810	3,810	3,730	3,740	36,000	1,870
2004-01-09	3,830	3,840	3,760	3,770	35,700	1,885
2004-01-08	3,820	3,860	3,780	3,780	37,300	1,890
2004-01-07	3,750	3,810	3,710	3,780	41,900	1,890
2004-01-06	3,870	3,890	3,760	3,760	52,400	1,880
2004-01-05	3,980	3,980	3,870	3,890	37,200	1,945

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

2025年01月
日	月	火	水	木	金	土
« 12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