6457 グローリー(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,999	1,999	1,975	1,975	12,700	1,975
2005-12-29	2,000	2,000	1,980	1,982	16,600	1,982
2005-12-28	1,991	1,995	1,972	1,972	20,800	1,972
2005-12-27	1,999	2,000	1,980	1,980	24,600	1,980
2005-12-26	1,994	2,000	1,972	1,999	47,000	1,999
2005-12-22	1,960	1,964	1,950	1,964	27,700	1,964
2005-12-21	1,956	1,976	1,950	1,976	43,800	1,976
2005-12-20	1,955	1,970	1,946	1,959	43,300	1,959
2005-12-19	1,990	1,999	1,931	1,970	57,300	1,970
2005-12-16	2,005	2,025	1,976	2,025	71,300	2,025
2005-12-15	2,055	2,075	2,005	2,020	28,100	2,020
2005-12-14	2,075	2,100	2,055	2,055	20,900	2,055
2005-12-13	2,070	2,090	2,055	2,055	60,100	2,055
2005-12-12	2,025	2,070	2,010	2,055	96,400	2,055
2005-12-09	1,975	1,993	1,960	1,993	177,000	1,993
2005-12-08	1,940	1,962	1,933	1,942	62,200	1,942
2005-12-07	1,955	1,955	1,933	1,933	52,700	1,933
2005-12-06	1,981	1,985	1,938	1,956	81,300	1,956
2005-12-05	1,949	1,965	1,935	1,965	53,500	1,965
2005-12-02	1,936	1,945	1,926	1,931	91,900	1,931
2005-12-01	1,970	1,970	1,930	1,935	57,300	1,935
2005-11-30	1,999	2,000	1,952	1,979	46,200	1,979
2005-11-29	1,930	1,978	1,928	1,974	45,400	1,974
2005-11-28	1,954	1,954	1,911	1,917	40,900	1,917
2005-11-25	1,990	1,990	1,932	1,954	35,800	1,954
2005-11-24	1,999	2,015	1,990	1,999	33,300	1,999
2005-11-22	2,040	2,040	1,990	2,000	21,800	2,000
2005-11-21	2,060	2,060	1,980	2,010	50,000	2,010
2005-11-18	2,080	2,080	2,015	2,045	42,900	2,045
2005-11-17	2,080	2,115	2,080	2,080	18,500	2,080
2005-11-16	2,035	2,150	2,035	2,150	18,400	2,150
2005-11-15	2,020	2,065	2,020	2,030	23,300	2,030
2005-11-14	2,100	2,105	2,025	2,025	48,100	2,025
2005-11-11	2,265	2,265	2,135	2,135	40,100	2,135
2005-11-10	2,150	2,260	2,100	2,260	48,200	2,260
2005-11-09	2,260	2,260	2,210	2,230	17,700	2,230
2005-11-08	2,255	2,280	2,230	2,260	10,900	2,260
2005-11-07	2,260	2,260	2,230	2,245	14,900	2,245
2005-11-04	2,280	2,300	2,235	2,300	15,000	2,300
2005-11-02	2,235	2,300	2,215	2,260	12,800	2,260
2005-11-01	2,280	2,280	2,250	2,255	11,000	2,255
2005-10-31	2,220	2,300	2,220	2,270	16,200	2,270
2005-10-28	2,225	2,250	2,205	2,235	18,800	2,235
2005-10-27	2,230	2,250	2,215	2,250	14,500	2,250
2005-10-26	2,240	2,245	2,185	2,220	30,400	2,220
2005-10-25	2,280	2,320	2,235	2,270	24,200	2,270
2005-10-24	2,250	2,300	2,220	2,220	17,500	2,220
2005-10-21	2,185	2,235	2,185	2,235	9,500	2,235
2005-10-20	2,210	2,230	2,160	2,210	6,500	2,210
2005-10-19	2,200	2,210	2,185	2,200	8,300	2,200
2005-10-18	2,210	2,210	2,195	2,210	5,700	2,210
2005-10-17	2,200	2,225	2,200	2,200	9,300	2,200
2005-10-14	2,190	2,190	2,130	2,130	7,700	2,130
2005-10-13	2,125	2,190	2,100	2,190	12,500	2,190
2005-10-12	2,150	2,185	2,135	2,140	6,600	2,140
2005-10-11	2,110	2,135	2,085	2,110	11,000	2,110
2005-10-07	2,140	2,140	2,035	2,075	14,800	2,075
2005-10-06	2,180	2,220	2,145	2,145	15,000	2,145
2005-10-05	2,170	2,185	2,150	2,155	9,700	2,155
2005-10-04	2,215	2,230	2,185	2,185	8,200	2,185
2005-10-03	2,180	2,240	2,180	2,215	17,000	2,215
2005-09-30	2,195	2,200	2,150	2,190	23,400	2,190
2005-09-29	2,190	2,200	2,100	2,195	30,100	2,195
2005-09-28	2,155	2,185	2,140	2,185	9,800	2,185
2005-09-27	2,120	2,170	2,120	2,140	15,900	2,140
2005-09-26	2,100	2,130	2,090	2,130	22,900	2,130
2005-09-22	2,075	2,090	2,055	2,090	17,700	2,090
2005-09-21	2,065	2,070	2,055	2,070	15,000	2,070
2005-09-20	2,060	2,065	2,045	2,050	10,200	2,050
2005-09-16	2,040	2,065	2,015	2,065	22,400	2,065
2005-09-15	2,050	2,065	2,050	2,060	18,400	2,060
2005-09-14	1,997	2,040	1,995	2,040	46,300	2,040
2005-09-13	1,996	1,996	1,986	1,994	7,500	1,994
2005-09-12	1,990	1,999	1,974	1,996	18,900	1,996
2005-09-09	2,000	2,000	1,959	1,976	146,200	1,976
2005-09-08	1,980	1,981	1,974	1,979	5,600	1,979
2005-09-07	1,987	1,991	1,977	1,980	15,900	1,980
2005-09-06	1,948	1,973	1,948	1,973	32,400	1,973
2005-09-05	1,927	1,950	1,924	1,944	22,200	1,944
2005-09-02	1,925	1,935	1,925	1,927	16,200	1,927
2005-09-01	1,933	1,933	1,912	1,915	14,900	1,915
2005-08-31	1,901	1,928	1,880	1,908	17,900	1,908
2005-08-30	1,947	1,948	1,930	1,930	7,000	1,930
2005-08-29	1,926	1,950	1,925	1,948	15,200	1,948
2005-08-26	1,950	1,950	1,921	1,931	21,000	1,931
2005-08-25	1,930	1,950	1,930	1,950	11,700	1,950
2005-08-24	1,925	1,938	1,915	1,932	31,400	1,932
2005-08-23	1,906	1,930	1,906	1,915	30,600	1,915
2005-08-22	1,872	1,905	1,872	1,901	21,600	1,901
2005-08-19	1,891	1,893	1,859	1,876	20,300	1,876
2005-08-18	1,913	1,918	1,886	1,886	22,000	1,886
2005-08-17	1,892	1,904	1,890	1,890	14,000	1,890
2005-08-16	1,890	1,918	1,884	1,896	39,700	1,896
2005-08-15	1,871	1,888	1,871	1,888	19,200	1,888
2005-08-12	1,879	1,882	1,848	1,861	20,500	1,861
2005-08-11	1,865	1,880	1,865	1,873	52,300	1,873
2005-08-10	1,842	1,855	1,839	1,854	46,200	1,854
2005-08-09	1,795	1,835	1,780	1,830	62,500	1,830
2005-08-08	1,768	1,799	1,715	1,770	75,200	1,770
2005-08-05	1,788	1,824	1,788	1,798	36,200	1,798
2005-08-04	1,835	1,840	1,769	1,783	39,600	1,783
2005-08-03	1,841	1,849	1,835	1,840	24,000	1,840
2005-08-02	1,830	1,840	1,811	1,835	37,100	1,835
2005-08-01	1,788	1,817	1,788	1,803	9,300	1,803
2005-07-29	1,800	1,805	1,781	1,785	23,400	1,785
2005-07-28	1,821	1,834	1,800	1,800	39,400	1,800
2005-07-27	1,774	1,809	1,751	1,809	56,600	1,809
2005-07-26	1,737	1,782	1,723	1,782	104,900	1,782
2005-07-25	1,730	1,739	1,702	1,707	21,900	1,707
2005-07-22	1,714	1,720	1,701	1,707	18,300	1,707
2005-07-21	1,739	1,740	1,715	1,715	16,300	1,715
2005-07-20	1,711	1,735	1,711	1,734	8,900	1,734
2005-07-19	1,707	1,716	1,698	1,706	19,400	1,706
2005-07-15	1,736	1,747	1,707	1,707	31,100	1,707
2005-07-14	1,716	1,730	1,707	1,724	20,900	1,724
2005-07-13	1,710	1,725	1,699	1,716	23,100	1,716
2005-07-12	1,673	1,716	1,670	1,709	35,500	1,709
2005-07-11	1,671	1,680	1,668	1,670	29,100	1,670
2005-07-08	1,709	1,709	1,682	1,683	35,500	1,683
2005-07-07	1,723	1,723	1,701	1,710	29,700	1,710
2005-07-06	1,751	1,760	1,731	1,736	14,400	1,736
2005-07-05	1,750	1,752	1,737	1,749	20,600	1,749
2005-07-04	1,769	1,769	1,747	1,750	42,300	1,750
2005-07-01	1,767	1,772	1,750	1,772	22,700	1,772
2005-06-30	1,786	1,799	1,761	1,761	26,600	1,761
2005-06-29	1,770	1,791	1,770	1,781	19,200	1,781
2005-06-28	1,799	1,799	1,756	1,774	29,300	1,774
2005-06-27	1,805	1,805	1,790	1,790	6,200	1,790
2005-06-24	1,752	1,805	1,752	1,805	41,200	1,805
2005-06-23	1,811	1,811	1,780	1,780	19,100	1,780
2005-06-22	1,833	1,833	1,788	1,801	33,200	1,801
2005-06-21	1,809	1,835	1,808	1,830	16,800	1,830
2005-06-20	1,811	1,824	1,803	1,803	31,600	1,803
2005-06-17	1,845	1,851	1,798	1,799	92,400	1,799
2005-06-16	1,874	1,881	1,862	1,875	12,500	1,875
2005-06-15	1,880	1,881	1,865	1,866	9,900	1,866
2005-06-14	1,867	1,882	1,856	1,877	17,800	1,877
2005-06-13	1,832	1,879	1,832	1,863	35,000	1,863
2005-06-10	1,853	1,853	1,820	1,822	81,200	1,822
2005-06-09	1,860	1,860	1,829	1,830	26,800	1,830
2005-06-08	1,885	1,885	1,861	1,865	26,300	1,865
2005-06-07	1,869	1,894	1,868	1,878	18,000	1,878
2005-06-06	1,875	1,875	1,853	1,866	11,600	1,866
2005-06-03	1,865	1,870	1,856	1,869	16,800	1,869
2005-06-02	1,826	1,856	1,821	1,855	30,900	1,855
2005-06-01	1,855	1,869	1,820	1,825	28,500	1,825
2005-05-31	1,851	1,870	1,825	1,825	38,000	1,825
2005-05-30	1,852	1,860	1,848	1,850	11,200	1,850
2005-05-27	1,833	1,862	1,832	1,858	10,800	1,858
2005-05-26	1,808	1,857	1,808	1,840	27,700	1,840
2005-05-25	1,866	1,872	1,833	1,833	7,500	1,833
2005-05-24	1,887	1,890	1,861	1,862	13,000	1,862
2005-05-23	1,859	1,894	1,835	1,884	22,600	1,884
2005-05-20	1,856	1,864	1,800	1,843	27,700	1,843
2005-05-19	1,780	1,899	1,770	1,867	94,700	1,867
2005-05-18	1,999	2,010	1,750	1,750	87,200	1,750
2005-05-17	2,030	2,030	1,996	1,997	11,600	1,997
2005-05-16	2,030	2,030	2,000	2,015	9,500	2,015
2005-05-13	2,010	2,030	2,010	2,030	39,700	2,030
2005-05-12	1,998	2,010	1,997	2,010	12,500	2,010
2005-05-11	2,010	2,010	1,995	1,997	8,000	1,997
2005-05-10	2,000	2,020	2,000	2,015	12,600	2,015
2005-05-09	2,015	2,015	2,000	2,010	13,500	2,010
2005-05-06	2,000	2,015	2,000	2,010	7,400	2,010
2005-05-02	2,020	2,020	1,999	1,999	10,400	1,999
2005-04-28	2,020	2,020	1,992	1,999	44,500	1,999
2005-04-27	2,020	2,020	2,000	2,020	60,700	2,020
2005-04-26	1,963	2,020	1,963	2,020	64,200	2,020
2005-04-25	1,996	2,000	1,992	1,993	18,900	1,993
2005-04-22	1,990	2,010	1,962	1,999	53,800	1,999
2005-04-21	1,942	1,984	1,942	1,970	57,000	1,970
2005-04-20	1,991	1,991	1,958	1,959	21,100	1,959
2005-04-19	1,896	1,969	1,895	1,961	50,100	1,961
2005-04-18	1,970	1,979	1,900	1,900	90,400	1,900
2005-04-15	1,994	2,010	1,994	2,010	70,300	2,010
2005-04-14	1,990	1,996	1,989	1,996	61,700	1,996
2005-04-13	1,991	1,997	1,989	1,993	29,000	1,993
2005-04-12	2,000	2,000	1,997	2,000	17,200	2,000
2005-04-11	2,005	2,010	1,989	1,998	27,800	1,998
2005-04-08	1,997	2,005	1,985	1,989	27,600	1,989
2005-04-07	2,000	2,005	1,980	1,988	22,500	1,988
2005-04-06	2,000	2,020	1,995	2,000	47,800	2,000
2005-04-05	1,996	2,005	1,995	1,999	47,400	1,999
2005-04-04	1,981	1,995	1,981	1,992	19,600	1,992
2005-04-01	1,979	2,000	1,953	1,999	60,800	1,999
2005-03-31	1,948	1,999	1,948	1,999	105,100	1,999
2005-03-30	1,956	1,959	1,902	1,936	90,500	1,936
2005-03-29	1,955	1,980	1,955	1,966	59,000	1,966
2005-03-28	1,951	1,968	1,946	1,946	47,800	1,946
2005-03-25	1,960	2,000	1,953	1,998	93,000	1,998
2005-03-24	2,000	2,010	1,990	1,990	25,600	1,990
2005-03-23	2,005	2,005	1,999	2,000	24,100	2,000
2005-03-22	1,990	2,020	1,990	2,005	45,700	2,005
2005-03-18	1,982	2,005	1,975	2,000	54,200	2,000
2005-03-17	1,924	1,993	1,920	1,990	115,200	1,990
2005-03-16	1,979	1,994	1,944	1,948	99,900	1,948
2005-03-15	2,020	2,035	1,975	1,978	64,900	1,978
2005-03-14	2,000	2,020	1,998	2,010	48,300	2,010
2005-03-11	2,000	2,000	1,976	1,995	172,900	1,995
2005-03-10	1,977	1,980	1,971	1,971	23,300	1,971
2005-03-09	1,970	1,985	1,970	1,970	55,100	1,970
2005-03-08	1,961	1,980	1,958	1,965	60,300	1,965
2005-03-07	1,943	1,961	1,943	1,956	57,400	1,956
2005-03-04	1,940	1,952	1,939	1,945	64,100	1,945
2005-03-03	1,940	1,946	1,938	1,942	33,000	1,942
2005-03-02	1,948	1,948	1,940	1,941	51,700	1,941
2005-03-01	1,909	1,948	1,906	1,941	109,500	1,941
2005-02-28	1,900	1,909	1,890	1,909	43,200	1,909
2005-02-25	1,858	1,902	1,858	1,898	80,600	1,898
2005-02-24	1,865	1,894	1,865	1,888	82,200	1,888
2005-02-23	1,860	1,879	1,852	1,859	55,800	1,859
2005-02-22	1,883	1,883	1,864	1,873	42,800	1,873
2005-02-21	1,853	1,900	1,853	1,888	108,100	1,888
2005-02-18	1,832	1,867	1,830	1,866	95,600	1,866
2005-02-17	1,831	1,849	1,831	1,831	60,000	1,831
2005-02-16	1,825	1,842	1,825	1,831	45,300	1,831
2005-02-15	1,849	1,849	1,810	1,828	65,000	1,828
2005-02-14	1,848	1,854	1,840	1,849	95,600	1,849
2005-02-10	1,801	1,850	1,801	1,840	212,600	1,840
2005-02-09	1,821	1,825	1,802	1,802	34,200	1,802
2005-02-08	1,826	1,827	1,801	1,817	32,100	1,817
2005-02-07	1,808	1,829	1,808	1,825	68,900	1,825
2005-02-04	1,804	1,809	1,796	1,809	54,500	1,809
2005-02-03	1,808	1,808	1,793	1,795	52,700	1,795
2005-02-02	1,808	1,809	1,795	1,804	27,200	1,804
2005-02-01	1,794	1,804	1,788	1,801	26,500	1,801
2005-01-31	1,798	1,811	1,786	1,789	64,600	1,789
2005-01-28	1,797	1,800	1,780	1,797	46,000	1,797
2005-01-27	1,800	1,800	1,783	1,792	46,000	1,792
2005-01-26	1,773	1,799	1,773	1,797	71,900	1,797
2005-01-25	1,792	1,793	1,772	1,773	37,400	1,773
2005-01-24	1,782	1,792	1,781	1,786	63,800	1,786
2005-01-21	1,735	1,779	1,732	1,766	66,300	1,766
2005-01-20	1,740	1,749	1,723	1,732	41,600	1,732
2005-01-19	1,760	1,760	1,741	1,747	35,800	1,747
2005-01-18	1,783	1,784	1,760	1,763	84,000	1,763
2005-01-17	1,788	1,792	1,770	1,783	112,700	1,783
2005-01-14	1,704	1,740	1,698	1,728	114,800	1,728
2005-01-13	1,699	1,720	1,695	1,714	73,100	1,714
2005-01-12	1,698	1,705	1,686	1,705	71,300	1,705
2005-01-11	1,682	1,698	1,677	1,698	99,800	1,698
2005-01-07	1,690	1,690	1,676	1,680	80,800	1,680
2005-01-06	1,670	1,690	1,662	1,674	141,900	1,674
2005-01-05	1,620	1,629	1,619	1,623	55,700	1,623
2005-01-04	1,606	1,624	1,604	1,624	14,600	1,624

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