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
2005-12-301,9991,9991,9751,97512,7001,975
2005-12-292,0002,0001,9801,98216,6001,982
2005-12-281,9911,9951,9721,97220,8001,972
2005-12-271,9992,0001,9801,98024,6001,980
2005-12-261,9942,0001,9721,99947,0001,999
2005-12-221,9601,9641,9501,96427,7001,964
2005-12-211,9561,9761,9501,97643,8001,976
2005-12-201,9551,9701,9461,95943,3001,959
2005-12-191,9901,9991,9311,97057,3001,970
2005-12-162,0052,0251,9762,02571,3002,025
2005-12-152,0552,0752,0052,02028,1002,020
2005-12-142,0752,1002,0552,05520,9002,055
2005-12-132,0702,0902,0552,05560,1002,055
2005-12-122,0252,0702,0102,05596,4002,055
2005-12-091,9751,9931,9601,993177,0001,993
2005-12-081,9401,9621,9331,94262,2001,942
2005-12-071,9551,9551,9331,93352,7001,933
2005-12-061,9811,9851,9381,95681,3001,956
2005-12-051,9491,9651,9351,96553,5001,965
2005-12-021,9361,9451,9261,93191,9001,931
2005-12-011,9701,9701,9301,93557,3001,935
2005-11-301,9992,0001,9521,97946,2001,979
2005-11-291,9301,9781,9281,97445,4001,974
2005-11-281,9541,9541,9111,91740,9001,917
2005-11-251,9901,9901,9321,95435,8001,954
2005-11-241,9992,0151,9901,99933,3001,999
2005-11-222,0402,0401,9902,00021,8002,000
2005-11-212,0602,0601,9802,01050,0002,010
2005-11-182,0802,0802,0152,04542,9002,045
2005-11-172,0802,1152,0802,08018,5002,080
2005-11-162,0352,1502,0352,15018,4002,150
2005-11-152,0202,0652,0202,03023,3002,030
2005-11-142,1002,1052,0252,02548,1002,025
2005-11-112,2652,2652,1352,13540,1002,135
2005-11-102,1502,2602,1002,26048,2002,260
2005-11-092,2602,2602,2102,23017,7002,230
2005-11-082,2552,2802,2302,26010,9002,260
2005-11-072,2602,2602,2302,24514,9002,245
2005-11-042,2802,3002,2352,30015,0002,300
2005-11-022,2352,3002,2152,26012,8002,260
2005-11-012,2802,2802,2502,25511,0002,255
2005-10-312,2202,3002,2202,27016,2002,270
2005-10-282,2252,2502,2052,23518,8002,235
2005-10-272,2302,2502,2152,25014,5002,250
2005-10-262,2402,2452,1852,22030,4002,220
2005-10-252,2802,3202,2352,27024,2002,270
2005-10-242,2502,3002,2202,22017,5002,220
2005-10-212,1852,2352,1852,2359,5002,235
2005-10-202,2102,2302,1602,2106,5002,210
2005-10-192,2002,2102,1852,2008,3002,200
2005-10-182,2102,2102,1952,2105,7002,210
2005-10-172,2002,2252,2002,2009,3002,200
2005-10-142,1902,1902,1302,1307,7002,130
2005-10-132,1252,1902,1002,19012,5002,190
2005-10-122,1502,1852,1352,1406,6002,140
2005-10-112,1102,1352,0852,11011,0002,110
2005-10-072,1402,1402,0352,07514,8002,075
2005-10-062,1802,2202,1452,14515,0002,145
2005-10-052,1702,1852,1502,1559,7002,155
2005-10-042,2152,2302,1852,1858,2002,185
2005-10-032,1802,2402,1802,21517,0002,215
2005-09-302,1952,2002,1502,19023,4002,190
2005-09-292,1902,2002,1002,19530,1002,195
2005-09-282,1552,1852,1402,1859,8002,185
2005-09-272,1202,1702,1202,14015,9002,140
2005-09-262,1002,1302,0902,13022,9002,130
2005-09-222,0752,0902,0552,09017,7002,090
2005-09-212,0652,0702,0552,07015,0002,070
2005-09-202,0602,0652,0452,05010,2002,050
2005-09-162,0402,0652,0152,06522,4002,065
2005-09-152,0502,0652,0502,06018,4002,060
2005-09-141,9972,0401,9952,04046,3002,040
2005-09-131,9961,9961,9861,9947,5001,994
2005-09-121,9901,9991,9741,99618,9001,996
2005-09-092,0002,0001,9591,976146,2001,976
2005-09-081,9801,9811,9741,9795,6001,979
2005-09-071,9871,9911,9771,98015,9001,980
2005-09-061,9481,9731,9481,97332,4001,973
2005-09-051,9271,9501,9241,94422,2001,944
2005-09-021,9251,9351,9251,92716,2001,927
2005-09-011,9331,9331,9121,91514,9001,915
2005-08-311,9011,9281,8801,90817,9001,908
2005-08-301,9471,9481,9301,9307,0001,930
2005-08-291,9261,9501,9251,94815,2001,948
2005-08-261,9501,9501,9211,93121,0001,931
2005-08-251,9301,9501,9301,95011,7001,950
2005-08-241,9251,9381,9151,93231,4001,932
2005-08-231,9061,9301,9061,91530,6001,915
2005-08-221,8721,9051,8721,90121,6001,901
2005-08-191,8911,8931,8591,87620,3001,876
2005-08-181,9131,9181,8861,88622,0001,886
2005-08-171,8921,9041,8901,89014,0001,890
2005-08-161,8901,9181,8841,89639,7001,896
2005-08-151,8711,8881,8711,88819,2001,888
2005-08-121,8791,8821,8481,86120,5001,861
2005-08-111,8651,8801,8651,87352,3001,873
2005-08-101,8421,8551,8391,85446,2001,854
2005-08-091,7951,8351,7801,83062,5001,830
2005-08-081,7681,7991,7151,77075,2001,770
2005-08-051,7881,8241,7881,79836,2001,798
2005-08-041,8351,8401,7691,78339,6001,783
2005-08-031,8411,8491,8351,84024,0001,840
2005-08-021,8301,8401,8111,83537,1001,835
2005-08-011,7881,8171,7881,8039,3001,803
2005-07-291,8001,8051,7811,78523,4001,785
2005-07-281,8211,8341,8001,80039,4001,800
2005-07-271,7741,8091,7511,80956,6001,809
2005-07-261,7371,7821,7231,782104,9001,782
2005-07-251,7301,7391,7021,70721,9001,707
2005-07-221,7141,7201,7011,70718,3001,707
2005-07-211,7391,7401,7151,71516,3001,715
2005-07-201,7111,7351,7111,7348,9001,734
2005-07-191,7071,7161,6981,70619,4001,706
2005-07-151,7361,7471,7071,70731,1001,707
2005-07-141,7161,7301,7071,72420,9001,724
2005-07-131,7101,7251,6991,71623,1001,716
2005-07-121,6731,7161,6701,70935,5001,709
2005-07-111,6711,6801,6681,67029,1001,670
2005-07-081,7091,7091,6821,68335,5001,683
2005-07-071,7231,7231,7011,71029,7001,710
2005-07-061,7511,7601,7311,73614,4001,736
2005-07-051,7501,7521,7371,74920,6001,749
2005-07-041,7691,7691,7471,75042,3001,750
2005-07-011,7671,7721,7501,77222,7001,772
2005-06-301,7861,7991,7611,76126,6001,761
2005-06-291,7701,7911,7701,78119,2001,781
2005-06-281,7991,7991,7561,77429,3001,774
2005-06-271,8051,8051,7901,7906,2001,790
2005-06-241,7521,8051,7521,80541,2001,805
2005-06-231,8111,8111,7801,78019,1001,780
2005-06-221,8331,8331,7881,80133,2001,801
2005-06-211,8091,8351,8081,83016,8001,830
2005-06-201,8111,8241,8031,80331,6001,803
2005-06-171,8451,8511,7981,79992,4001,799
2005-06-161,8741,8811,8621,87512,5001,875
2005-06-151,8801,8811,8651,8669,9001,866
2005-06-141,8671,8821,8561,87717,8001,877
2005-06-131,8321,8791,8321,86335,0001,863
2005-06-101,8531,8531,8201,82281,2001,822
2005-06-091,8601,8601,8291,83026,8001,830
2005-06-081,8851,8851,8611,86526,3001,865
2005-06-071,8691,8941,8681,87818,0001,878
2005-06-061,8751,8751,8531,86611,6001,866
2005-06-031,8651,8701,8561,86916,8001,869
2005-06-021,8261,8561,8211,85530,9001,855
2005-06-011,8551,8691,8201,82528,5001,825
2005-05-311,8511,8701,8251,82538,0001,825
2005-05-301,8521,8601,8481,85011,2001,850
2005-05-271,8331,8621,8321,85810,8001,858
2005-05-261,8081,8571,8081,84027,7001,840
2005-05-251,8661,8721,8331,8337,5001,833
2005-05-241,8871,8901,8611,86213,0001,862
2005-05-231,8591,8941,8351,88422,6001,884
2005-05-201,8561,8641,8001,84327,7001,843
2005-05-191,7801,8991,7701,86794,7001,867
2005-05-181,9992,0101,7501,75087,2001,750
2005-05-172,0302,0301,9961,99711,6001,997
2005-05-162,0302,0302,0002,0159,5002,015
2005-05-132,0102,0302,0102,03039,7002,030
2005-05-121,9982,0101,9972,01012,5002,010
2005-05-112,0102,0101,9951,9978,0001,997
2005-05-102,0002,0202,0002,01512,6002,015
2005-05-092,0152,0152,0002,01013,5002,010
2005-05-062,0002,0152,0002,0107,4002,010
2005-05-022,0202,0201,9991,99910,4001,999
2005-04-282,0202,0201,9921,99944,5001,999
2005-04-272,0202,0202,0002,02060,7002,020
2005-04-261,9632,0201,9632,02064,2002,020
2005-04-251,9962,0001,9921,99318,9001,993
2005-04-221,9902,0101,9621,99953,8001,999
2005-04-211,9421,9841,9421,97057,0001,970
2005-04-201,9911,9911,9581,95921,1001,959
2005-04-191,8961,9691,8951,96150,1001,961
2005-04-181,9701,9791,9001,90090,4001,900
2005-04-151,9942,0101,9942,01070,3002,010
2005-04-141,9901,9961,9891,99661,7001,996
2005-04-131,9911,9971,9891,99329,0001,993
2005-04-122,0002,0001,9972,00017,2002,000
2005-04-112,0052,0101,9891,99827,8001,998
2005-04-081,9972,0051,9851,98927,6001,989
2005-04-072,0002,0051,9801,98822,5001,988
2005-04-062,0002,0201,9952,00047,8002,000
2005-04-051,9962,0051,9951,99947,4001,999
2005-04-041,9811,9951,9811,99219,6001,992
2005-04-011,9792,0001,9531,99960,8001,999
2005-03-311,9481,9991,9481,999105,1001,999
2005-03-301,9561,9591,9021,93690,5001,936
2005-03-291,9551,9801,9551,96659,0001,966
2005-03-281,9511,9681,9461,94647,8001,946
2005-03-251,9602,0001,9531,99893,0001,998
2005-03-242,0002,0101,9901,99025,6001,990
2005-03-232,0052,0051,9992,00024,1002,000
2005-03-221,9902,0201,9902,00545,7002,005
2005-03-181,9822,0051,9752,00054,2002,000
2005-03-171,9241,9931,9201,990115,2001,990
2005-03-161,9791,9941,9441,94899,9001,948
2005-03-152,0202,0351,9751,97864,9001,978
2005-03-142,0002,0201,9982,01048,3002,010
2005-03-112,0002,0001,9761,995172,9001,995
2005-03-101,9771,9801,9711,97123,3001,971
2005-03-091,9701,9851,9701,97055,1001,970
2005-03-081,9611,9801,9581,96560,3001,965
2005-03-071,9431,9611,9431,95657,4001,956
2005-03-041,9401,9521,9391,94564,1001,945
2005-03-031,9401,9461,9381,94233,0001,942
2005-03-021,9481,9481,9401,94151,7001,941
2005-03-011,9091,9481,9061,941109,5001,941
2005-02-281,9001,9091,8901,90943,2001,909
2005-02-251,8581,9021,8581,89880,6001,898
2005-02-241,8651,8941,8651,88882,2001,888
2005-02-231,8601,8791,8521,85955,8001,859
2005-02-221,8831,8831,8641,87342,8001,873
2005-02-211,8531,9001,8531,888108,1001,888
2005-02-181,8321,8671,8301,86695,6001,866
2005-02-171,8311,8491,8311,83160,0001,831
2005-02-161,8251,8421,8251,83145,3001,831
2005-02-151,8491,8491,8101,82865,0001,828
2005-02-141,8481,8541,8401,84995,6001,849
2005-02-101,8011,8501,8011,840212,6001,840
2005-02-091,8211,8251,8021,80234,2001,802
2005-02-081,8261,8271,8011,81732,1001,817
2005-02-071,8081,8291,8081,82568,9001,825
2005-02-041,8041,8091,7961,80954,5001,809
2005-02-031,8081,8081,7931,79552,7001,795
2005-02-021,8081,8091,7951,80427,2001,804
2005-02-011,7941,8041,7881,80126,5001,801
2005-01-311,7981,8111,7861,78964,6001,789
2005-01-281,7971,8001,7801,79746,0001,797
2005-01-271,8001,8001,7831,79246,0001,792
2005-01-261,7731,7991,7731,79771,9001,797
2005-01-251,7921,7931,7721,77337,4001,773
2005-01-241,7821,7921,7811,78663,8001,786
2005-01-211,7351,7791,7321,76666,3001,766
2005-01-201,7401,7491,7231,73241,6001,732
2005-01-191,7601,7601,7411,74735,8001,747
2005-01-181,7831,7841,7601,76384,0001,763
2005-01-171,7881,7921,7701,783112,7001,783
2005-01-141,7041,7401,6981,728114,8001,728
2005-01-131,6991,7201,6951,71473,1001,714
2005-01-121,6981,7051,6861,70571,3001,705
2005-01-111,6821,6981,6771,69899,8001,698
2005-01-071,6901,6901,6761,68080,8001,680
2005-01-061,6701,6901,6621,674141,9001,674
2005-01-051,6201,6291,6191,62355,7001,623
2005-01-041,6061,6241,6041,62414,6001,624

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