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
2006-12-29	2,135	2,135	2,080	2,080	4,300	2,080
2006-12-28	2,115	2,115	2,080	2,100	10,100	2,100
2006-12-27	2,135	2,135	2,100	2,125	8,100	2,125
2006-12-26	2,100	2,140	2,100	2,140	14,100	2,140
2006-12-25	2,135	2,135	2,115	2,115	3,300	2,115
2006-12-22	2,155	2,160	2,125	2,135	9,700	2,135
2006-12-21	2,135	2,145	2,110	2,135	9,600	2,135
2006-12-20	2,105	2,140	2,085	2,140	13,000	2,140
2006-12-19	2,090	2,110	2,090	2,090	5,000	2,090
2006-12-18	2,115	2,115	2,090	2,105	12,900	2,105
2006-12-15	2,100	2,115	2,090	2,090	11,600	2,090
2006-12-14	2,085	2,095	2,070	2,095	6,400	2,095
2006-12-13	2,080	2,090	2,055	2,090	20,000	2,090
2006-12-12	2,090	2,110	2,065	2,110	8,000	2,110
2006-12-11	2,070	2,090	2,065	2,090	7,400	2,090
2006-12-08	2,050	2,080	2,025	2,035	70,600	2,035
2006-12-07	2,075	2,075	2,050	2,065	8,500	2,065
2006-12-06	2,050	2,075	2,030	2,055	5,200	2,055
2006-12-05	2,090	2,100	2,050	2,055	6,200	2,055
2006-12-04	2,145	2,145	2,065	2,085	19,500	2,085
2006-12-01	2,135	2,160	2,115	2,145	14,000	2,145
2006-11-30	2,090	2,130	2,090	2,110	10,600	2,110
2006-11-29	2,070	2,085	2,060	2,075	10,000	2,075
2006-11-28	2,030	2,065	2,020	2,065	5,100	2,065
2006-11-27	2,060	2,075	2,045	2,050	5,700	2,050
2006-11-24	2,060	2,070	2,015	2,055	15,000	2,055
2006-11-22	1,991	2,035	1,991	2,035	10,100	2,035
2006-11-21	1,985	2,030	1,982	2,005	14,300	2,005
2006-11-20	2,035	2,040	1,955	1,955	18,800	1,955
2006-11-17	2,020	2,035	1,999	2,020	13,600	2,020
2006-11-16	2,045	2,065	2,015	2,015	8,200	2,015
2006-11-15	2,070	2,070	2,010	2,015	5,800	2,015
2006-11-14	2,070	2,085	2,040	2,040	5,300	2,040
2006-11-13	2,015	2,015	1,988	1,999	12,200	1,999
2006-11-10	2,040	2,040	1,992	1,999	19,100	1,999
2006-11-09	2,080	2,090	2,015	2,025	14,300	2,025
2006-11-08	2,130	2,130	2,080	2,080	7,800	2,080
2006-11-07	2,165	2,165	2,130	2,130	4,300	2,130
2006-11-06	2,195	2,195	2,135	2,155	4,900	2,155
2006-11-02	2,170	2,200	2,145	2,195	5,000	2,195
2006-11-01	2,180	2,180	2,135	2,170	7,800	2,170
2006-10-31	2,150	2,175	2,140	2,145	10,800	2,145
2006-10-30	2,155	2,155	2,105	2,110	23,600	2,110
2006-10-27	2,185	2,185	2,150	2,155	6,300	2,155
2006-10-26	2,190	2,205	2,140	2,200	14,700	2,200
2006-10-25	2,265	2,265	2,190	2,190	18,000	2,190
2006-10-24	2,240	2,285	2,235	2,265	14,300	2,265
2006-10-23	2,220	2,225	2,205	2,225	7,100	2,225
2006-10-20	2,235	2,240	2,215	2,235	5,400	2,235
2006-10-19	2,235	2,245	2,210	2,230	4,000	2,230
2006-10-18	2,195	2,215	2,180	2,215	5,800	2,215
2006-10-17	2,220	2,235	2,215	2,235	5,100	2,235
2006-10-16	2,200	2,230	2,175	2,230	5,600	2,230
2006-10-13	2,185	2,185	2,145	2,170	15,900	2,170
2006-10-12	2,140	2,165	2,135	2,155	7,400	2,155
2006-10-11	2,190	2,190	2,135	2,135	4,000	2,135
2006-10-10	2,155	2,200	2,155	2,160	5,700	2,160
2006-10-06	2,180	2,180	2,125	2,155	13,900	2,155
2006-10-05	2,245	2,245	2,175	2,220	8,200	2,220
2006-10-04	2,285	2,285	2,190	2,205	15,600	2,205
2006-10-03	2,245	2,265	2,230	2,265	4,300	2,265
2006-10-02	2,270	2,280	2,230	2,260	12,200	2,260
2006-09-29	2,290	2,290	2,220	2,230	6,700	2,230
2006-09-28	2,290	2,290	2,240	2,270	3,300	2,270
2006-09-27	2,270	2,280	2,245	2,280	10,200	2,280
2006-09-26	2,180	2,240	2,180	2,240	10,300	2,240
2006-09-25	2,150	2,190	2,060	2,180	7,400	2,180
2006-09-22	2,190	2,200	2,155	2,165	6,600	2,165
2006-09-21	2,240	2,240	2,215	2,220	1,800	2,220
2006-09-20	2,260	2,260	2,165	2,200	9,400	2,200
2006-09-19	2,260	2,285	2,245	2,255	6,100	2,255
2006-09-15	2,220	2,250	2,220	2,235	6,900	2,235
2006-09-14	2,220	2,255	2,220	2,245	6,000	2,245
2006-09-13	2,190	2,250	2,150	2,220	6,300	2,220
2006-09-12	2,250	2,255	2,230	2,230	6,100	2,230
2006-09-11	2,240	2,260	2,215	2,215	5,500	2,215
2006-09-08	2,235	2,255	2,225	2,250	92,000	2,250
2006-09-07	2,225	2,255	2,225	2,235	15,700	2,235
2006-09-06	2,280	2,280	2,235	2,245	5,000	2,245
2006-09-05	2,265	2,290	2,240	2,265	12,300	2,265
2006-09-04	2,200	2,270	2,200	2,245	16,400	2,245
2006-09-01	2,195	2,195	2,180	2,185	6,600	2,185
2006-08-31	2,165	2,190	2,150	2,180	6,900	2,180
2006-08-30	2,170	2,195	2,130	2,160	10,300	2,160
2006-08-29	2,110	2,160	2,080	2,130	21,200	2,130
2006-08-28	2,095	2,120	2,075	2,075	6,700	2,075
2006-08-25	2,170	2,170	2,095	2,095	20,400	2,095
2006-08-24	2,170	2,175	2,110	2,150	8,100	2,150
2006-08-23	2,165	2,200	2,165	2,180	7,200	2,180
2006-08-22	2,190	2,190	2,120	2,160	23,000	2,160
2006-08-21	2,240	2,250	2,175	2,230	9,600	2,230
2006-08-18	2,200	2,235	2,185	2,230	13,500	2,230
2006-08-17	2,170	2,200	2,170	2,200	8,400	2,200
2006-08-16	2,135	2,165	2,130	2,160	8,000	2,160
2006-08-15	2,150	2,150	2,105	2,130	13,400	2,130
2006-08-14	2,165	2,190	2,100	2,145	10,500	2,145
2006-08-11	2,135	2,150	2,070	2,125	13,400	2,125
2006-08-10	2,090	2,180	2,090	2,165	16,400	2,165
2006-08-09	2,055	2,095	2,025	2,095	17,400	2,095
2006-08-08	2,050	2,070	2,020	2,060	30,700	2,060
2006-08-07	1,989	1,990	1,940	1,949	12,300	1,949
2006-08-04	1,950	1,960	1,946	1,960	8,100	1,960
2006-08-03	1,964	1,964	1,949	1,950	5,500	1,950
2006-08-02	1,950	1,951	1,909	1,936	10,600	1,936
2006-08-01	1,972	1,983	1,941	1,966	13,500	1,966
2006-07-31	1,949	1,974	1,943	1,943	15,200	1,943
2006-07-28	1,914	1,935	1,872	1,933	17,300	1,933
2006-07-27	1,949	1,949	1,873	1,917	26,100	1,917
2006-07-26	1,970	1,970	1,919	1,919	29,700	1,919
2006-07-25	1,931	1,951	1,920	1,949	19,600	1,949
2006-07-24	1,958	1,958	1,875	1,901	27,000	1,901
2006-07-21	1,945	1,957	1,926	1,956	18,300	1,956
2006-07-20	1,994	2,045	1,936	2,030	30,700	2,030
2006-07-19	1,989	1,989	1,912	1,912	18,300	1,912
2006-07-18	1,950	1,996	1,912	1,985	30,700	1,985
2006-07-14	1,989	2,010	1,930	1,980	20,700	1,980
2006-07-13	1,945	1,990	1,900	1,962	44,800	1,962
2006-07-12	2,055	2,055	1,953	2,015	20,800	2,015
2006-07-11	2,125	2,125	2,030	2,040	6,100	2,040
2006-07-10	2,070	2,130	2,055	2,120	7,500	2,120
2006-07-07	2,020	2,130	2,020	2,105	18,900	2,105
2006-07-06	2,060	2,060	1,932	2,020	28,900	2,020
2006-07-05	2,065	2,095	2,030	2,060	6,100	2,060
2006-07-04	2,115	2,120	2,055	2,115	10,600	2,115
2006-07-03	2,135	2,150	2,100	2,100	10,000	2,100
2006-06-30	2,040	2,175	2,025	2,175	30,100	2,175
2006-06-29	2,000	2,035	1,993	2,035	23,800	2,035
2006-06-28	1,960	2,005	1,960	1,985	11,700	1,985
2006-06-27	1,980	1,999	1,965	1,996	21,400	1,996
2006-06-26	1,961	1,969	1,930	1,950	20,700	1,950
2006-06-23	1,939	1,995	1,931	1,991	29,900	1,991
2006-06-22	1,911	1,936	1,891	1,932	27,600	1,932
2006-06-21	1,929	1,945	1,906	1,929	20,700	1,929
2006-06-20	1,989	1,989	1,944	1,946	11,600	1,946
2006-06-19	2,000	2,000	1,961	1,965	30,600	1,965
2006-06-16	1,973	2,030	1,970	2,020	13,400	2,020
2006-06-15	1,950	1,962	1,923	1,935	20,700	1,935
2006-06-14	1,916	1,980	1,913	1,969	26,900	1,969
2006-06-13	1,947	1,957	1,910	1,915	25,600	1,915
2006-06-12	2,035	2,035	1,981	2,010	17,500	2,010
2006-06-09	2,020	2,045	1,979	2,020	62,400	2,020
2006-06-08	2,070	2,070	2,010	2,025	15,700	2,025
2006-06-07	2,165	2,165	2,075	2,100	13,600	2,100
2006-06-06	2,230	2,235	2,165	2,165	11,100	2,165
2006-06-05	2,305	2,320	2,265	2,290	11,600	2,290
2006-06-02	2,205	2,300	2,175	2,300	16,800	2,300
2006-06-01	2,245	2,245	2,185	2,200	9,500	2,200
2006-05-31	2,180	2,285	2,175	2,235	32,600	2,235
2006-05-30	2,170	2,215	2,170	2,190	8,500	2,190
2006-05-29	2,205	2,225	2,185	2,195	7,300	2,195
2006-05-26	2,100	2,180	2,100	2,170	18,800	2,170
2006-05-25	2,135	2,135	2,040	2,085	12,300	2,085
2006-05-24	2,120	2,205	2,120	2,165	14,800	2,165
2006-05-23	2,115	2,150	2,070	2,080	7,400	2,080
2006-05-22	2,205	2,245	2,180	2,180	9,100	2,180
2006-05-19	2,110	2,225	2,110	2,205	14,200	2,205
2006-05-18	2,120	2,275	2,080	2,270	11,900	2,270
2006-05-17	2,170	2,235	2,125	2,180	11,000	2,180
2006-05-16	2,175	2,250	2,100	2,125	36,400	2,125
2006-05-15	2,090	2,095	2,010	2,045	12,000	2,045
2006-05-12	2,130	2,145	2,095	2,130	14,200	2,130
2006-05-11	2,175	2,175	2,120	2,135	15,500	2,135
2006-05-10	2,225	2,225	2,155	2,180	21,900	2,180
2006-05-09	2,275	2,275	2,210	2,265	10,000	2,265
2006-05-08	2,300	2,300	2,285	2,290	2,100	2,290
2006-05-02	2,265	2,300	2,265	2,275	9,000	2,275
2006-05-01	2,295	2,310	2,255	2,275	10,500	2,275
2006-04-28	2,260	2,300	2,235	2,300	16,800	2,300
2006-04-27	2,210	2,280	2,210	2,260	6,900	2,260
2006-04-26	2,150	2,200	2,150	2,170	22,800	2,170
2006-04-25	2,160	2,170	2,120	2,145	10,300	2,145
2006-04-24	2,200	2,215	2,160	2,160	17,600	2,160
2006-04-21	2,225	2,225	2,180	2,190	16,500	2,190
2006-04-20	2,230	2,260	2,200	2,200	10,000	2,200
2006-04-19	2,290	2,300	2,215	2,215	18,600	2,215
2006-04-18	2,220	2,280	2,205	2,235	9,000	2,235
2006-04-17	2,325	2,325	2,220	2,220	14,300	2,220
2006-04-14	2,315	2,325	2,305	2,305	13,300	2,305
2006-04-13	2,315	2,330	2,255	2,305	20,500	2,305
2006-04-12	2,400	2,410	2,315	2,315	21,300	2,315
2006-04-11	2,430	2,430	2,400	2,400	6,000	2,400
2006-04-10	2,450	2,450	2,415	2,450	7,600	2,450
2006-04-07	2,465	2,465	2,410	2,460	6,400	2,460
2006-04-06	2,435	2,455	2,425	2,435	10,900	2,435
2006-04-05	2,485	2,485	2,365	2,395	13,000	2,395
2006-04-04	2,480	2,480	2,425	2,465	29,000	2,465
2006-04-03	2,500	2,520	2,500	2,505	9,400	2,505
2006-03-31	2,535	2,540	2,480	2,480	8,800	2,480
2006-03-30	2,495	2,515	2,495	2,500	6,800	2,500
2006-03-29	2,480	2,480	2,430	2,465	9,200	2,465
2006-03-28	2,410	2,475	2,410	2,465	10,000	2,465
2006-03-27	2,420	2,420	2,350	2,400	28,000	2,400
2006-03-24	2,500	2,525	2,415	2,455	13,400	2,455
2006-03-23	2,525	2,550	2,465	2,510	11,300	2,510
2006-03-22	2,485	2,545	2,445	2,510	16,200	2,510
2006-03-20	2,385	2,580	2,385	2,490	23,700	2,490
2006-03-17	2,395	2,395	2,370	2,385	5,400	2,385
2006-03-16	2,375	2,395	2,365	2,380	4,600	2,380
2006-03-15	2,380	2,385	2,355	2,370	4,500	2,370
2006-03-14	2,385	2,390	2,360	2,385	13,600	2,385
2006-03-13	2,415	2,450	2,385	2,405	7,000	2,405
2006-03-10	2,420	2,440	2,370	2,375	96,000	2,375
2006-03-09	2,445	2,480	2,440	2,450	4,500	2,450
2006-03-08	2,465	2,470	2,445	2,460	3,300	2,460
2006-03-07	2,480	2,520	2,470	2,470	4,200	2,470
2006-03-06	2,455	2,550	2,430	2,500	20,900	2,500
2006-03-03	2,410	2,480	2,410	2,415	9,500	2,415
2006-03-02	2,505	2,505	2,400	2,400	8,400	2,400
2006-03-01	2,590	2,610	2,470	2,495	15,600	2,495
2006-02-28	2,610	2,610	2,540	2,610	11,300	2,610
2006-02-27	2,550	2,630	2,535	2,620	42,300	2,620
2006-02-24	2,435	2,575	2,425	2,540	39,000	2,540
2006-02-23	2,400	2,450	2,400	2,435	17,200	2,435
2006-02-22	2,345	2,385	2,345	2,345	9,400	2,345
2006-02-21	2,285	2,370	2,250	2,310	12,400	2,310
2006-02-20	2,260	2,265	2,225	2,245	3,900	2,245
2006-02-17	2,280	2,335	2,250	2,280	21,800	2,280
2006-02-16	2,185	2,240	2,185	2,240	5,900	2,240
2006-02-15	2,220	2,230	2,140	2,225	21,000	2,225
2006-02-14	2,290	2,300	2,200	2,260	14,200	2,260
2006-02-13	2,320	2,340	2,305	2,305	5,200	2,305
2006-02-10	2,310	2,355	2,300	2,345	7,400	2,345
2006-02-09	2,395	2,395	2,305	2,330	14,400	2,330
2006-02-08	2,430	2,440	2,315	2,315	14,200	2,315
2006-02-07	2,390	2,490	2,390	2,445	11,400	2,445
2006-02-06	2,360	2,420	2,335	2,365	14,000	2,365
2006-02-03	2,490	2,490	2,400	2,400	13,800	2,400
2006-02-02	2,490	2,500	2,475	2,485	6,600	2,485
2006-02-01	2,520	2,520	2,410	2,450	8,700	2,450
2006-01-31	2,480	2,530	2,480	2,510	12,500	2,510
2006-01-30	2,570	2,590	2,480	2,480	24,600	2,480
2006-01-27	2,590	2,590	2,520	2,565	53,200	2,565
2006-01-26	2,420	2,625	2,415	2,575	81,100	2,575
2006-01-25	2,305	2,385	2,305	2,355	47,600	2,355
2006-01-24	2,135	2,235	2,135	2,200	18,400	2,200
2006-01-23	2,125	2,145	2,125	2,125	5,200	2,125
2006-01-20	2,190	2,195	2,125	2,180	10,100	2,180
2006-01-19	2,125	2,200	2,125	2,165	18,800	2,165
2006-01-18	2,205	2,220	1,870	2,160	37,000	2,160
2006-01-17	2,215	2,220	2,185	2,190	17,000	2,190
2006-01-16	2,210	2,225	2,205	2,205	19,800	2,205
2006-01-13	2,115	2,195	2,115	2,195	37,200	2,195
2006-01-12	2,095	2,120	2,070	2,120	18,400	2,120
2006-01-11	2,060	2,090	2,060	2,090	20,300	2,090
2006-01-10	2,085	2,090	2,050	2,050	28,900	2,050
2006-01-06	2,085	2,105	2,065	2,070	31,900	2,070
2006-01-05	2,050	2,070	2,050	2,060	36,900	2,060
2006-01-04	2,000	2,025	1,979	2,010	21,100	2,010

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