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
2004-12-301,6121,6201,6101,6129,0001,612
2004-12-291,6241,6261,6081,61718,5001,617
2004-12-281,6251,6291,6081,62426,0001,624
2004-12-271,6001,6271,6001,62747,8001,627
2004-12-241,5851,6121,5851,60688,7001,606
2004-12-221,6001,6091,6001,60737,8001,607
2004-12-211,6071,6091,5871,59631,1001,596
2004-12-201,5851,6051,5831,59345,6001,593
2004-12-171,5771,6011,5771,60031,5001,600
2004-12-161,5981,6061,5951,60530,3001,605
2004-12-151,5901,6051,5901,59356,6001,593
2004-12-141,5831,5841,5691,58444,8001,584
2004-12-131,5701,5901,5701,58112,4001,581
2004-12-101,5781,6001,5591,57694,4001,576
2004-12-091,5821,6071,5821,60142,8001,601
2004-12-081,5881,5991,5841,59817,2001,598
2004-12-071,5981,6031,5881,58814,7001,588
2004-12-061,5801,6001,5801,59414,8001,594
2004-12-031,5911,6051,5911,60125,1001,601
2004-12-021,6001,6011,5861,59515,8001,595
2004-12-011,5741,5871,5641,57513,3001,575
2004-11-301,6041,6081,6031,60815,9001,608
2004-11-291,6031,6101,6021,60814,8001,608
2004-11-261,5791,6071,5791,60434,5001,604
2004-11-251,5851,6111,5851,60937,1001,609
2004-11-241,5941,5951,5751,58712,5001,587
2004-11-221,5781,5991,5781,59438,5001,594
2004-11-191,6041,6111,6041,60422,0001,604
2004-11-181,6021,6191,6021,61444,2001,614
2004-11-171,5951,6151,5951,60045,3001,600
2004-11-161,5941,6141,5931,60052,1001,600
2004-11-151,5621,5911,5621,59127,8001,591
2004-11-121,5731,5791,5671,57922,5001,579
2004-11-111,5771,5901,5771,58915,0001,589
2004-11-101,5901,5981,5771,58911,8001,589
2004-11-091,5981,6051,5901,60013,9001,600
2004-11-081,6051,6131,6051,60920,0001,609
2004-11-051,6031,6211,6031,62032,7001,620
2004-11-041,6181,6181,6041,60627,3001,606
2004-11-021,5781,6021,5761,60238,7001,602
2004-11-011,6001,6001,5481,57718,0001,577
2004-10-291,5801,5821,5771,57723,6001,577
2004-10-281,5831,5871,5791,58518,6001,585
2004-10-271,5601,5901,5601,5839,4001,583
2004-10-261,5581,5831,5251,57958,5001,579
2004-10-251,5981,6001,5601,56043,7001,560
2004-10-221,5991,6021,5801,59835,3001,598
2004-10-211,6331,6361,6001,60019,9001,600
2004-10-201,6141,6421,6141,63313,1001,633
2004-10-191,6381,6571,6381,64322,8001,643
2004-10-181,6451,6521,6361,64624,4001,646
2004-10-151,6101,6531,6101,64522,4001,645
2004-10-141,6501,6541,6401,64025,4001,640
2004-10-131,6541,6681,6521,65618,2001,656
2004-10-121,6701,6771,6501,65023,8001,650
2004-10-081,6691,6691,6531,66228,7001,662
2004-10-071,6591,6721,6581,67236,8001,672
2004-10-061,6501,6561,6331,65519,8001,655
2004-10-051,6071,6541,6071,65140,4001,651
2004-10-041,6391,6401,6291,63725,2001,637
2004-10-011,6191,6431,6191,63920,5001,639
2004-09-301,5941,6481,5941,62053,6001,620
2004-09-291,6091,6151,5961,59719,0001,597
2004-09-281,6191,6301,6161,61719,4001,617
2004-09-271,6371,6411,6321,63727,9001,637
2004-09-241,6201,6501,6121,65048,6001,650
2004-09-221,6231,6351,6211,62322,0001,623
2004-09-211,6251,6451,6111,63739,2001,637
2004-09-171,6361,6401,6201,62916,2001,629
2004-09-161,6241,6481,6201,63329,4001,633
2004-09-151,6401,6461,6211,62624,6001,626
2004-09-141,6401,6521,6391,64939,3001,649
2004-09-131,6201,6391,6201,62533,9001,625
2004-09-101,6111,6291,6111,613126,0001,613
2004-09-091,6191,6251,6101,61028,0001,610
2004-09-081,6101,6341,6101,61958,3001,619
2004-09-071,5991,6211,5941,61337,5001,613
2004-09-061,5981,6011,5891,59332,7001,593
2004-09-031,6311,6311,6001,60130,7001,601
2004-09-021,6271,6301,6151,62036,5001,620
2004-09-011,6011,6281,6011,62323,9001,623
2004-08-311,6201,6261,6181,62013,3001,620
2004-08-301,6281,6291,6201,62129,4001,621
2004-08-271,6141,6301,6001,63027,1001,630
2004-08-261,6001,6151,5991,61466,2001,614
2004-08-251,5701,5891,5611,58742,6001,587
2004-08-241,5711,5751,5551,56118,7001,561
2004-08-231,5651,5771,5611,56418,8001,564
2004-08-201,5561,5681,5501,56318,0001,563
2004-08-191,5401,5591,5351,55514,6001,555
2004-08-181,5311,5311,5201,52315,3001,523
2004-08-171,5281,5401,5201,52013,6001,520
2004-08-161,5191,5251,4901,51514,6001,515
2004-08-131,5631,5631,5261,52641,8001,526
2004-08-121,5641,5641,5511,56313,8001,563
2004-08-111,5951,5951,5501,56435,2001,564
2004-08-101,5331,5681,5221,56884,9001,568
2004-08-091,4871,5311,4801,52656,9001,526
2004-08-061,4861,4981,4801,49421,5001,494
2004-08-051,4851,4951,4851,48912,6001,489
2004-08-041,4811,5001,4761,48734,3001,487
2004-08-031,5021,5051,4871,48727,9001,487
2004-08-021,5001,5101,5001,50420,1001,504
2004-07-301,4941,5061,4911,50426,5001,504
2004-07-291,4801,4941,4781,49124,1001,491
2004-07-281,4811,4931,4631,49227,9001,492
2004-07-271,4791,4801,4611,46158,7001,461
2004-07-261,5041,5051,4821,48554,6001,485
2004-07-231,5211,5341,5021,50836,6001,508
2004-07-221,4901,5141,4881,50125,5001,501
2004-07-211,4901,5001,4851,50028,0001,500
2004-07-201,5001,5011,4851,48742,3001,487
2004-07-161,5131,5161,5021,51037,3001,510
2004-07-151,5341,5351,5151,51738,3001,517
2004-07-141,5781,5801,5331,53337,5001,533
2004-07-131,5751,5881,5701,57824,2001,578
2004-07-121,5701,5951,5651,57924,1001,579
2004-07-091,5751,5751,5511,56147,7001,561
2004-07-081,5741,5761,5601,56021,5001,560
2004-07-071,5901,5911,5651,57230,7001,572
2004-07-061,6001,6101,5941,59435,9001,594
2004-07-051,6101,6101,5811,58430,2001,584
2004-07-021,6201,6271,6111,61131,7001,611
2004-07-011,6111,6301,6111,62137,9001,621
2004-06-301,6201,6201,5911,60946,0001,609
2004-06-291,6301,6351,6211,62133,3001,621
2004-06-281,6271,6351,6231,63436,9001,634
2004-06-251,6221,6351,6221,62845,9001,628
2004-06-241,6271,6311,6201,63028,7001,630
2004-06-231,6311,6391,6261,62624,8001,626
2004-06-221,6601,6621,6231,63158,2001,631
2004-06-211,6801,6881,6551,670113,1001,670
2004-06-181,6021,6501,6021,650116,0001,650
2004-06-171,6001,6051,5811,58667,3001,586
2004-06-161,6001,6101,5801,585116,0001,585
2004-06-151,5481,5761,5381,54644,2001,546
2004-06-141,5401,5471,5401,54136,6001,541
2004-06-111,5351,5441,5351,539129,1001,539
2004-06-101,5371,5471,5331,54733,3001,547
2004-06-091,5401,5431,5341,53828,4001,538
2004-06-081,5341,5471,5331,54023,9001,540
2004-06-071,5361,5361,5291,53343,4001,533
2004-06-041,5211,5441,5201,53628,3001,536
2004-06-031,5501,5501,5271,53543,3001,535
2004-06-021,5871,5881,5481,54861,2001,548
2004-06-011,5881,5911,5821,58520,5001,585
2004-05-311,5701,5861,5691,58425,0001,584
2004-05-281,5501,5691,5501,56936,8001,569
2004-05-271,5751,5751,5501,55219,2001,552
2004-05-261,5611,5991,5611,57840,8001,578
2004-05-251,5671,5701,5431,54550,2001,545
2004-05-241,6011,6051,5591,55952,8001,559
2004-05-211,5291,5841,5291,58468,6001,584
2004-05-201,5201,5811,5131,55065,4001,550
2004-05-191,5401,5501,4801,544102,8001,544
2004-05-181,5001,5991,4971,54870,7001,548
2004-05-171,6131,6131,5411,55079,7001,550
2004-05-141,6431,6431,6101,62673,7001,626
2004-05-131,6711,6711,6501,65030,3001,650
2004-05-121,6911,7001,6451,67193,0001,671
2004-05-111,5941,6751,5901,631108,3001,631
2004-05-101,7031,7031,5931,593128,0001,593
2004-05-071,7041,7171,7041,70546,5001,705
2004-05-061,7551,7561,7101,71473,8001,714
2004-04-301,7701,7701,7501,75269,7001,752
2004-04-281,7821,7841,7651,77140,6001,771
2004-04-271,7851,7871,7741,78043,7001,780
2004-04-261,7811,7881,7761,78687,0001,786
2004-04-231,7801,7861,7701,77750,2001,777
2004-04-221,7881,7901,7691,76950,5001,769
2004-04-211,7691,7811,7661,78053,6001,780
2004-04-201,7581,7721,7501,76650,3001,766
2004-04-191,7611,7651,7411,75273,7001,752
2004-04-161,7651,7681,7531,75857,0001,758
2004-04-151,7691,7731,7511,75278,4001,752
2004-04-141,7871,7871,7501,750207,8001,750
2004-04-131,8011,8071,7871,78779,1001,787
2004-04-121,8001,8061,7951,80148,5001,801
2004-04-091,8101,8101,7871,78985,7001,789
2004-04-081,7901,8151,7861,81391,9001,813
2004-04-071,8101,8101,7801,780149,3001,780
2004-04-061,8101,8101,7961,796117,9001,796
2004-04-051,8191,8191,7931,793147,3001,793
2004-04-021,8121,8191,8071,80782,8001,807
2004-04-011,8201,8251,8031,81071,3001,810
2004-03-311,8401,8401,8031,816103,1001,816
2004-03-301,8451,8481,8301,84186,1001,841
2004-03-291,8501,8501,8321,84578,3001,845
2004-03-261,8041,8421,8001,83183,2001,831
2004-03-251,7801,8001,7801,80050,1001,800
2004-03-241,7821,7961,7771,78081,1001,780
2004-03-231,8071,8081,7751,783107,1001,783
2004-03-221,8181,8181,8051,81535,4001,815
2004-03-191,8171,8191,8071,81646,0001,816
2004-03-181,8151,8221,8101,81541,8001,815
2004-03-171,8051,8201,8001,80588,7001,805
2004-03-161,8551,8591,8001,80398,8001,803
2004-03-151,8581,8661,8501,85363,4001,853
2004-03-121,8221,8541,8221,840128,3001,840
2004-03-111,8491,8521,8401,85161,5001,851
2004-03-101,8551,8551,8401,84489,1001,844
2004-03-091,8541,8561,8321,832221,4001,832
2004-03-081,7971,8081,7601,764112,5001,764
2004-03-051,8251,8251,7771,79685,4001,796
2004-03-041,8451,8521,8201,82577,4001,825
2004-03-031,8321,8551,8201,84072,2001,840
2004-03-021,8011,8081,7851,80289,8001,802
2004-03-011,7661,7821,7621,77160,5001,771
2004-02-271,7361,7451,7301,74130,3001,741
2004-02-261,7201,7251,7121,72326,5001,723
2004-02-251,7261,7261,7071,71021,8001,710
2004-02-241,7311,7311,7121,71221,0001,712
2004-02-231,7301,7331,7201,72627,6001,726
2004-02-201,7321,7321,7101,71836,0001,718
2004-02-191,7281,7361,7241,72532,3001,725
2004-02-181,7611,7641,7211,72548,7001,725
2004-02-171,7191,7451,7161,73144,8001,731
2004-02-161,7071,7191,7031,70844,3001,708
2004-02-131,7121,7201,7001,70069,3001,700
2004-02-121,7401,7411,7051,70770,3001,707
2004-02-101,7721,7731,7201,72448,8001,724
2004-02-091,7861,7991,7531,76159,2001,761
2004-02-061,7581,7741,7401,75636,3001,756
2004-02-051,7121,7541,7081,72846,1001,728
2004-02-041,7481,7801,7051,70595,8001,705
2004-02-031,8191,8191,7451,745124,2001,745
2004-02-021,8591,8621,8191,82060,7001,820
2004-01-301,8271,8801,8201,84560,7001,845
2004-01-291,8451,8451,8071,81884,6001,818
2004-01-281,9251,9251,8331,851121,0001,851
2004-01-271,9451,9901,9091,925219,0001,925
2004-01-263,8203,8203,7703,77094,9001,885
2004-01-233,7903,8103,7503,75071,7001,875
2004-01-223,7103,7503,6703,74044,5001,870
2004-01-213,6703,6703,6103,63042,3001,815
2004-01-203,6203,7303,6103,65095,1001,825
2004-01-193,6903,6903,5403,580151,5001,790
2004-01-163,7003,7203,6803,69055,7001,845
2004-01-153,7503,7503,7003,70054,8001,850
2004-01-143,7503,7703,7303,75025,6001,875
2004-01-133,8103,8103,7303,74036,0001,870
2004-01-093,8303,8403,7603,77035,7001,885
2004-01-083,8203,8603,7803,78037,3001,890
2004-01-073,7503,8103,7103,78041,9001,890
2004-01-063,8703,8903,7603,76052,4001,880
2004-01-053,9803,9803,8703,89037,2001,945

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