6457 グローリー(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-292,1352,1352,0802,0804,3002,080
2006-12-282,1152,1152,0802,10010,1002,100
2006-12-272,1352,1352,1002,1258,1002,125
2006-12-262,1002,1402,1002,14014,1002,140
2006-12-252,1352,1352,1152,1153,3002,115
2006-12-222,1552,1602,1252,1359,7002,135
2006-12-212,1352,1452,1102,1359,6002,135
2006-12-202,1052,1402,0852,14013,0002,140
2006-12-192,0902,1102,0902,0905,0002,090
2006-12-182,1152,1152,0902,10512,9002,105
2006-12-152,1002,1152,0902,09011,6002,090
2006-12-142,0852,0952,0702,0956,4002,095
2006-12-132,0802,0902,0552,09020,0002,090
2006-12-122,0902,1102,0652,1108,0002,110
2006-12-112,0702,0902,0652,0907,4002,090
2006-12-082,0502,0802,0252,03570,6002,035
2006-12-072,0752,0752,0502,0658,5002,065
2006-12-062,0502,0752,0302,0555,2002,055
2006-12-052,0902,1002,0502,0556,2002,055
2006-12-042,1452,1452,0652,08519,5002,085
2006-12-012,1352,1602,1152,14514,0002,145
2006-11-302,0902,1302,0902,11010,6002,110
2006-11-292,0702,0852,0602,07510,0002,075
2006-11-282,0302,0652,0202,0655,1002,065
2006-11-272,0602,0752,0452,0505,7002,050
2006-11-242,0602,0702,0152,05515,0002,055
2006-11-221,9912,0351,9912,03510,1002,035
2006-11-211,9852,0301,9822,00514,3002,005
2006-11-202,0352,0401,9551,95518,8001,955
2006-11-172,0202,0351,9992,02013,6002,020
2006-11-162,0452,0652,0152,0158,2002,015
2006-11-152,0702,0702,0102,0155,8002,015
2006-11-142,0702,0852,0402,0405,3002,040
2006-11-132,0152,0151,9881,99912,2001,999
2006-11-102,0402,0401,9921,99919,1001,999
2006-11-092,0802,0902,0152,02514,3002,025
2006-11-082,1302,1302,0802,0807,8002,080
2006-11-072,1652,1652,1302,1304,3002,130
2006-11-062,1952,1952,1352,1554,9002,155
2006-11-022,1702,2002,1452,1955,0002,195
2006-11-012,1802,1802,1352,1707,8002,170
2006-10-312,1502,1752,1402,14510,8002,145
2006-10-302,1552,1552,1052,11023,6002,110
2006-10-272,1852,1852,1502,1556,3002,155
2006-10-262,1902,2052,1402,20014,7002,200
2006-10-252,2652,2652,1902,19018,0002,190
2006-10-242,2402,2852,2352,26514,3002,265
2006-10-232,2202,2252,2052,2257,1002,225
2006-10-202,2352,2402,2152,2355,4002,235
2006-10-192,2352,2452,2102,2304,0002,230
2006-10-182,1952,2152,1802,2155,8002,215
2006-10-172,2202,2352,2152,2355,1002,235
2006-10-162,2002,2302,1752,2305,6002,230
2006-10-132,1852,1852,1452,17015,9002,170
2006-10-122,1402,1652,1352,1557,4002,155
2006-10-112,1902,1902,1352,1354,0002,135
2006-10-102,1552,2002,1552,1605,7002,160
2006-10-062,1802,1802,1252,15513,9002,155
2006-10-052,2452,2452,1752,2208,2002,220
2006-10-042,2852,2852,1902,20515,6002,205
2006-10-032,2452,2652,2302,2654,3002,265
2006-10-022,2702,2802,2302,26012,2002,260
2006-09-292,2902,2902,2202,2306,7002,230
2006-09-282,2902,2902,2402,2703,3002,270
2006-09-272,2702,2802,2452,28010,2002,280
2006-09-262,1802,2402,1802,24010,3002,240
2006-09-252,1502,1902,0602,1807,4002,180
2006-09-222,1902,2002,1552,1656,6002,165
2006-09-212,2402,2402,2152,2201,8002,220
2006-09-202,2602,2602,1652,2009,4002,200
2006-09-192,2602,2852,2452,2556,1002,255
2006-09-152,2202,2502,2202,2356,9002,235
2006-09-142,2202,2552,2202,2456,0002,245
2006-09-132,1902,2502,1502,2206,3002,220
2006-09-122,2502,2552,2302,2306,1002,230
2006-09-112,2402,2602,2152,2155,5002,215
2006-09-082,2352,2552,2252,25092,0002,250
2006-09-072,2252,2552,2252,23515,7002,235
2006-09-062,2802,2802,2352,2455,0002,245
2006-09-052,2652,2902,2402,26512,3002,265
2006-09-042,2002,2702,2002,24516,4002,245
2006-09-012,1952,1952,1802,1856,6002,185
2006-08-312,1652,1902,1502,1806,9002,180
2006-08-302,1702,1952,1302,16010,3002,160
2006-08-292,1102,1602,0802,13021,2002,130
2006-08-282,0952,1202,0752,0756,7002,075
2006-08-252,1702,1702,0952,09520,4002,095
2006-08-242,1702,1752,1102,1508,1002,150
2006-08-232,1652,2002,1652,1807,2002,180
2006-08-222,1902,1902,1202,16023,0002,160
2006-08-212,2402,2502,1752,2309,6002,230
2006-08-182,2002,2352,1852,23013,5002,230
2006-08-172,1702,2002,1702,2008,4002,200
2006-08-162,1352,1652,1302,1608,0002,160
2006-08-152,1502,1502,1052,13013,4002,130
2006-08-142,1652,1902,1002,14510,5002,145
2006-08-112,1352,1502,0702,12513,4002,125
2006-08-102,0902,1802,0902,16516,4002,165
2006-08-092,0552,0952,0252,09517,4002,095
2006-08-082,0502,0702,0202,06030,7002,060
2006-08-071,9891,9901,9401,94912,3001,949
2006-08-041,9501,9601,9461,9608,1001,960
2006-08-031,9641,9641,9491,9505,5001,950
2006-08-021,9501,9511,9091,93610,6001,936
2006-08-011,9721,9831,9411,96613,5001,966
2006-07-311,9491,9741,9431,94315,2001,943
2006-07-281,9141,9351,8721,93317,3001,933
2006-07-271,9491,9491,8731,91726,1001,917
2006-07-261,9701,9701,9191,91929,7001,919
2006-07-251,9311,9511,9201,94919,6001,949
2006-07-241,9581,9581,8751,90127,0001,901
2006-07-211,9451,9571,9261,95618,3001,956
2006-07-201,9942,0451,9362,03030,7002,030
2006-07-191,9891,9891,9121,91218,3001,912
2006-07-181,9501,9961,9121,98530,7001,985
2006-07-141,9892,0101,9301,98020,7001,980
2006-07-131,9451,9901,9001,96244,8001,962
2006-07-122,0552,0551,9532,01520,8002,015
2006-07-112,1252,1252,0302,0406,1002,040
2006-07-102,0702,1302,0552,1207,5002,120
2006-07-072,0202,1302,0202,10518,9002,105
2006-07-062,0602,0601,9322,02028,9002,020
2006-07-052,0652,0952,0302,0606,1002,060
2006-07-042,1152,1202,0552,11510,6002,115
2006-07-032,1352,1502,1002,10010,0002,100
2006-06-302,0402,1752,0252,17530,1002,175
2006-06-292,0002,0351,9932,03523,8002,035
2006-06-281,9602,0051,9601,98511,7001,985
2006-06-271,9801,9991,9651,99621,4001,996
2006-06-261,9611,9691,9301,95020,7001,950
2006-06-231,9391,9951,9311,99129,9001,991
2006-06-221,9111,9361,8911,93227,6001,932
2006-06-211,9291,9451,9061,92920,7001,929
2006-06-201,9891,9891,9441,94611,6001,946
2006-06-192,0002,0001,9611,96530,6001,965
2006-06-161,9732,0301,9702,02013,4002,020
2006-06-151,9501,9621,9231,93520,7001,935
2006-06-141,9161,9801,9131,96926,9001,969
2006-06-131,9471,9571,9101,91525,6001,915
2006-06-122,0352,0351,9812,01017,5002,010
2006-06-092,0202,0451,9792,02062,4002,020
2006-06-082,0702,0702,0102,02515,7002,025
2006-06-072,1652,1652,0752,10013,6002,100
2006-06-062,2302,2352,1652,16511,1002,165
2006-06-052,3052,3202,2652,29011,6002,290
2006-06-022,2052,3002,1752,30016,8002,300
2006-06-012,2452,2452,1852,2009,5002,200
2006-05-312,1802,2852,1752,23532,6002,235
2006-05-302,1702,2152,1702,1908,5002,190
2006-05-292,2052,2252,1852,1957,3002,195
2006-05-262,1002,1802,1002,17018,8002,170
2006-05-252,1352,1352,0402,08512,3002,085
2006-05-242,1202,2052,1202,16514,8002,165
2006-05-232,1152,1502,0702,0807,4002,080
2006-05-222,2052,2452,1802,1809,1002,180
2006-05-192,1102,2252,1102,20514,2002,205
2006-05-182,1202,2752,0802,27011,9002,270
2006-05-172,1702,2352,1252,18011,0002,180
2006-05-162,1752,2502,1002,12536,4002,125
2006-05-152,0902,0952,0102,04512,0002,045
2006-05-122,1302,1452,0952,13014,2002,130
2006-05-112,1752,1752,1202,13515,5002,135
2006-05-102,2252,2252,1552,18021,9002,180
2006-05-092,2752,2752,2102,26510,0002,265
2006-05-082,3002,3002,2852,2902,1002,290
2006-05-022,2652,3002,2652,2759,0002,275
2006-05-012,2952,3102,2552,27510,5002,275
2006-04-282,2602,3002,2352,30016,8002,300
2006-04-272,2102,2802,2102,2606,9002,260
2006-04-262,1502,2002,1502,17022,8002,170
2006-04-252,1602,1702,1202,14510,3002,145
2006-04-242,2002,2152,1602,16017,6002,160
2006-04-212,2252,2252,1802,19016,5002,190
2006-04-202,2302,2602,2002,20010,0002,200
2006-04-192,2902,3002,2152,21518,6002,215
2006-04-182,2202,2802,2052,2359,0002,235
2006-04-172,3252,3252,2202,22014,3002,220
2006-04-142,3152,3252,3052,30513,3002,305
2006-04-132,3152,3302,2552,30520,5002,305
2006-04-122,4002,4102,3152,31521,3002,315
2006-04-112,4302,4302,4002,4006,0002,400
2006-04-102,4502,4502,4152,4507,6002,450
2006-04-072,4652,4652,4102,4606,4002,460
2006-04-062,4352,4552,4252,43510,9002,435
2006-04-052,4852,4852,3652,39513,0002,395
2006-04-042,4802,4802,4252,46529,0002,465
2006-04-032,5002,5202,5002,5059,4002,505
2006-03-312,5352,5402,4802,4808,8002,480
2006-03-302,4952,5152,4952,5006,8002,500
2006-03-292,4802,4802,4302,4659,2002,465
2006-03-282,4102,4752,4102,46510,0002,465
2006-03-272,4202,4202,3502,40028,0002,400
2006-03-242,5002,5252,4152,45513,4002,455
2006-03-232,5252,5502,4652,51011,3002,510
2006-03-222,4852,5452,4452,51016,2002,510
2006-03-202,3852,5802,3852,49023,7002,490
2006-03-172,3952,3952,3702,3855,4002,385
2006-03-162,3752,3952,3652,3804,6002,380
2006-03-152,3802,3852,3552,3704,5002,370
2006-03-142,3852,3902,3602,38513,6002,385
2006-03-132,4152,4502,3852,4057,0002,405
2006-03-102,4202,4402,3702,37596,0002,375
2006-03-092,4452,4802,4402,4504,5002,450
2006-03-082,4652,4702,4452,4603,3002,460
2006-03-072,4802,5202,4702,4704,2002,470
2006-03-062,4552,5502,4302,50020,9002,500
2006-03-032,4102,4802,4102,4159,5002,415
2006-03-022,5052,5052,4002,4008,4002,400
2006-03-012,5902,6102,4702,49515,6002,495
2006-02-282,6102,6102,5402,61011,3002,610
2006-02-272,5502,6302,5352,62042,3002,620
2006-02-242,4352,5752,4252,54039,0002,540
2006-02-232,4002,4502,4002,43517,2002,435
2006-02-222,3452,3852,3452,3459,4002,345
2006-02-212,2852,3702,2502,31012,4002,310
2006-02-202,2602,2652,2252,2453,9002,245
2006-02-172,2802,3352,2502,28021,8002,280
2006-02-162,1852,2402,1852,2405,9002,240
2006-02-152,2202,2302,1402,22521,0002,225
2006-02-142,2902,3002,2002,26014,2002,260
2006-02-132,3202,3402,3052,3055,2002,305
2006-02-102,3102,3552,3002,3457,4002,345
2006-02-092,3952,3952,3052,33014,4002,330
2006-02-082,4302,4402,3152,31514,2002,315
2006-02-072,3902,4902,3902,44511,4002,445
2006-02-062,3602,4202,3352,36514,0002,365
2006-02-032,4902,4902,4002,40013,8002,400
2006-02-022,4902,5002,4752,4856,6002,485
2006-02-012,5202,5202,4102,4508,7002,450
2006-01-312,4802,5302,4802,51012,5002,510
2006-01-302,5702,5902,4802,48024,6002,480
2006-01-272,5902,5902,5202,56553,2002,565
2006-01-262,4202,6252,4152,57581,1002,575
2006-01-252,3052,3852,3052,35547,6002,355
2006-01-242,1352,2352,1352,20018,4002,200
2006-01-232,1252,1452,1252,1255,2002,125
2006-01-202,1902,1952,1252,18010,1002,180
2006-01-192,1252,2002,1252,16518,8002,165
2006-01-182,2052,2201,8702,16037,0002,160
2006-01-172,2152,2202,1852,19017,0002,190
2006-01-162,2102,2252,2052,20519,8002,205
2006-01-132,1152,1952,1152,19537,2002,195
2006-01-122,0952,1202,0702,12018,4002,120
2006-01-112,0602,0902,0602,09020,3002,090
2006-01-102,0852,0902,0502,05028,9002,050
2006-01-062,0852,1052,0652,07031,9002,070
2006-01-052,0502,0702,0502,06036,9002,060
2006-01-042,0002,0251,9792,01021,1002,010

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