6457 グローリー(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,145	2,150	2,110	2,120	11,200	2,120
2009-12-29	2,085	2,145	2,085	2,140	5,400	2,140
2009-12-28	2,100	2,145	2,100	2,125	3,000	2,125
2009-12-25	2,175	2,175	2,135	2,140	25,200	2,140
2009-12-24	2,150	2,155	2,115	2,145	5,200	2,145
2009-12-22	2,100	2,115	2,100	2,110	2,600	2,110
2009-12-21	2,110	2,110	2,090	2,090	1,400	2,090
2009-12-18	2,125	2,125	2,060	2,090	5,900	2,090
2009-12-17	2,100	2,120	2,085	2,085	3,400	2,085
2009-12-16	2,105	2,145	2,105	2,115	4,400	2,115
2009-12-15	2,105	2,105	2,065	2,080	3,900	2,080
2009-12-14	2,070	2,120	2,060	2,100	4,300	2,100
2009-12-11	2,005	2,065	1,989	2,065	46,700	2,065
2009-12-10	1,987	2,005	1,975	1,993	7,400	1,993
2009-12-09	1,963	1,987	1,963	1,968	3,300	1,968
2009-12-08	2,005	2,015	1,976	1,986	6,600	1,986
2009-12-07	1,984	2,010	1,975	1,987	2,100	1,987
2009-12-04	1,969	1,969	1,939	1,954	6,300	1,954
2009-12-03	1,904	1,981	1,904	1,981	2,800	1,981
2009-12-02	1,883	1,912	1,862	1,895	12,800	1,895
2009-12-01	1,869	1,902	1,862	1,902	15,800	1,902
2009-11-30	1,855	1,869	1,848	1,868	6,500	1,868
2009-11-27	1,870	1,870	1,841	1,855	3,900	1,855
2009-11-26	1,888	1,896	1,862	1,883	19,400	1,883
2009-11-25	1,910	1,910	1,845	1,891	9,700	1,891
2009-11-24	1,979	1,984	1,911	1,911	8,700	1,911
2009-11-20	1,918	1,962	1,918	1,958	5,700	1,958
2009-11-19	1,906	1,927	1,900	1,927	2,700	1,927
2009-11-18	1,939	1,953	1,922	1,926	2,200	1,926
2009-11-17	2,005	2,005	1,934	1,953	8,600	1,953
2009-11-16	1,985	1,999	1,970	1,974	2,200	1,974
2009-11-13	1,979	2,025	1,979	2,025	5,100	2,025
2009-11-12	1,969	1,982	1,969	1,979	5,000	1,979
2009-11-11	1,933	1,972	1,925	1,968	4,300	1,968
2009-11-10	1,985	2,030	1,963	1,963	4,600	1,963
2009-11-09	1,971	2,025	1,971	2,025	6,200	2,025
2009-11-06	2,000	2,000	1,967	1,990	4,600	1,990
2009-11-05	2,005	2,005	1,962	1,988	4,600	1,988
2009-11-04	2,000	2,020	1,975	2,005	4,700	2,005
2009-11-02	1,960	2,015	1,960	2,015	9,900	2,015
2009-10-30	1,997	2,005	1,990	2,000	5,500	2,000
2009-10-29	1,968	2,020	1,947	1,993	7,900	1,993
2009-10-28	2,005	2,015	1,983	1,990	6,000	1,990
2009-10-27	2,055	2,055	2,015	2,030	6,900	2,030
2009-10-26	2,035	2,075	2,030	2,070	17,900	2,070
2009-10-23	2,045	2,045	2,020	2,020	6,600	2,020
2009-10-22	2,055	2,055	2,000	2,045	3,700	2,045
2009-10-21	2,045	2,065	2,045	2,060	5,200	2,060
2009-10-20	2,100	2,100	2,080	2,090	3,900	2,090
2009-10-19	2,065	2,065	2,025	2,060	7,600	2,060
2009-10-16	2,085	2,085	2,040	2,055	4,800	2,055
2009-10-15	2,070	2,080	2,035	2,045	4,800	2,045
2009-10-14	2,075	2,075	2,005	2,040	12,500	2,040
2009-10-13	2,010	2,045	1,996	2,035	2,500	2,035
2009-10-09	2,030	2,050	2,025	2,050	3,400	2,050
2009-10-08	2,080	2,080	2,050	2,070	4,000	2,070
2009-10-07	2,065	2,070	2,055	2,070	3,500	2,070
2009-10-06	2,045	2,065	2,045	2,065	3,300	2,065
2009-10-05	2,060	2,100	2,060	2,080	2,200	2,080
2009-10-02	2,080	2,110	2,065	2,095	4,600	2,095
2009-10-01	2,205	2,220	2,150	2,150	6,700	2,150
2009-09-30	2,140	2,200	2,140	2,200	12,600	2,200
2009-09-29	2,240	2,240	2,160	2,180	5,400	2,180
2009-09-28	2,160	2,165	2,145	2,165	5,600	2,165
2009-09-25	2,290	2,290	2,200	2,200	18,700	2,200
2009-09-24	2,330	2,330	2,270	2,310	16,100	2,310
2009-09-18	2,330	2,330	2,275	2,290	10,200	2,290
2009-09-17	2,315	2,355	2,315	2,345	4,000	2,345
2009-09-16	2,215	2,320	2,215	2,285	7,400	2,285
2009-09-15	2,260	2,260	2,210	2,215	4,900	2,215
2009-09-14	2,205	2,205	2,150	2,180	12,900	2,180
2009-09-11	2,255	2,260	2,215	2,215	56,900	2,215
2009-09-10	2,165	2,280	2,165	2,215	6,400	2,215
2009-09-09	2,190	2,190	2,135	2,135	5,600	2,135
2009-09-08	2,170	2,170	2,135	2,150	3,900	2,150
2009-09-07	2,200	2,200	2,145	2,145	7,000	2,145
2009-09-04	2,160	2,200	2,140	2,140	7,900	2,140
2009-09-03	2,155	2,155	2,135	2,140	2,800	2,140
2009-09-02	2,180	2,185	2,165	2,170	2,100	2,170
2009-09-01	2,150	2,205	2,130	2,205	5,100	2,205
2009-08-31	2,230	2,245	2,135	2,145	3,400	2,145
2009-08-28	2,090	2,165	2,070	2,110	4,100	2,110
2009-08-27	2,050	2,090	2,035	2,055	2,100	2,055
2009-08-26	2,025	2,050	2,010	2,050	15,600	2,050
2009-08-25	2,010	2,025	2,005	2,005	6,100	2,005
2009-08-24	2,005	2,035	2,005	2,035	2,100	2,035
2009-08-21	2,005	2,005	1,967	1,992	2,500	1,992
2009-08-20	1,996	2,010	1,994	2,005	2,500	2,005
2009-08-19	1,999	1,999	1,965	1,967	2,700	1,967
2009-08-18	1,993	1,993	1,960	1,974	2,100	1,974
2009-08-17	2,025	2,025	1,985	1,991	4,100	1,991
2009-08-14	1,996	2,020	1,996	1,997	9,300	1,997
2009-08-13	1,975	1,999	1,975	1,990	3,100	1,990
2009-08-12	1,974	1,974	1,953	1,954	10,000	1,954
2009-08-11	1,939	1,970	1,939	1,970	2,700	1,970
2009-08-10	1,948	1,960	1,925	1,944	5,600	1,944
2009-08-07	1,908	1,955	1,875	1,948	4,100	1,948
2009-08-06	1,904	1,939	1,904	1,927	1,800	1,927
2009-08-05	1,930	1,931	1,900	1,900	3,000	1,900
2009-08-04	1,948	1,948	1,910	1,920	3,400	1,920
2009-08-03	1,963	1,963	1,937	1,946	1,300	1,946
2009-07-31	1,958	1,962	1,933	1,933	3,600	1,933
2009-07-30	1,914	1,953	1,914	1,942	3,100	1,942
2009-07-29	1,910	1,943	1,910	1,931	3,000	1,931
2009-07-28	1,899	1,938	1,898	1,909	1,600	1,909
2009-07-27	1,913	1,922	1,906	1,917	4,000	1,917
2009-07-24	1,889	1,950	1,876	1,901	26,700	1,901
2009-07-23	1,899	1,899	1,858	1,859	9,100	1,859
2009-07-22	1,870	1,876	1,857	1,876	4,800	1,876
2009-07-21	1,838	1,884	1,838	1,870	3,100	1,870
2009-07-17	1,828	1,845	1,828	1,835	3,100	1,835
2009-07-16	1,860	1,860	1,808	1,816	11,000	1,816
2009-07-15	1,831	1,831	1,796	1,800	6,700	1,800
2009-07-14	1,832	1,834	1,805	1,834	6,400	1,834
2009-07-13	1,849	1,861	1,791	1,802	7,200	1,802
2009-07-10	1,859	1,859	1,825	1,831	9,400	1,831
2009-07-09	1,903	1,903	1,836	1,836	1,400	1,836
2009-07-08	1,877	1,888	1,866	1,888	6,200	1,888
2009-07-07	1,894	1,939	1,893	1,904	5,100	1,904
2009-07-06	1,901	1,901	1,877	1,893	6,200	1,893
2009-07-03	1,910	1,917	1,889	1,912	2,600	1,912
2009-07-02	1,891	1,919	1,889	1,903	6,900	1,903
2009-07-01	1,908	1,949	1,894	1,914	6,400	1,914
2009-06-30	1,922	1,935	1,910	1,934	7,100	1,934
2009-06-29	1,931	1,951	1,916	1,916	9,100	1,916
2009-06-26	1,950	1,962	1,927	1,927	18,400	1,927
2009-06-25	1,884	1,949	1,884	1,931	8,700	1,931
2009-06-24	1,847	1,903	1,847	1,886	8,400	1,886
2009-06-23	1,844	1,875	1,844	1,862	7,700	1,862
2009-06-22	1,838	1,875	1,834	1,845	5,100	1,845
2009-06-19	1,830	1,852	1,819	1,844	4,400	1,844
2009-06-18	1,812	1,812	1,799	1,806	4,700	1,806
2009-06-17	1,800	1,837	1,800	1,837	5,900	1,837
2009-06-16	1,868	1,868	1,800	1,802	8,700	1,802
2009-06-15	1,840	1,893	1,838	1,889	5,700	1,889
2009-06-12	1,830	1,869	1,828	1,866	60,200	1,866
2009-06-11	1,843	1,843	1,820	1,832	4,600	1,832
2009-06-10	1,850	1,855	1,826	1,855	13,100	1,855
2009-06-09	1,882	1,882	1,857	1,857	3,300	1,857
2009-06-08	1,876	1,888	1,862	1,866	2,500	1,866
2009-06-05	1,901	1,901	1,878	1,878	1,600	1,878
2009-06-04	1,909	1,921	1,885	1,890	5,900	1,890
2009-06-03	1,883	1,926	1,883	1,910	5,300	1,910
2009-06-02	1,910	1,910	1,859	1,862	7,200	1,862
2009-06-01	1,917	1,917	1,869	1,880	11,400	1,880
2009-05-29	1,886	1,912	1,870	1,887	15,700	1,887
2009-05-28	1,894	1,915	1,877	1,888	6,600	1,888
2009-05-27	1,915	1,915	1,900	1,906	3,300	1,906
2009-05-26	1,894	1,948	1,886	1,894	23,800	1,894
2009-05-25	1,897	1,897	1,874	1,874	9,100	1,874
2009-05-22	1,861	1,861	1,837	1,851	4,300	1,851
2009-05-21	1,888	1,888	1,838	1,871	12,800	1,871
2009-05-20	1,972	1,972	1,897	1,934	10,500	1,934
2009-05-19	1,832	1,892	1,819	1,872	10,600	1,872
2009-05-18	1,807	1,823	1,790	1,812	5,700	1,812
2009-05-15	1,820	1,879	1,820	1,867	9,500	1,867
2009-05-14	1,842	1,856	1,810	1,811	6,900	1,811
2009-05-13	1,885	1,907	1,858	1,902	4,000	1,902
2009-05-12	1,856	1,880	1,850	1,856	2,100	1,856
2009-05-11	1,891	1,902	1,868	1,886	2,700	1,886
2009-05-08	1,908	1,908	1,847	1,896	11,200	1,896
2009-05-07	1,944	1,944	1,893	1,905	16,800	1,905
2009-05-01	1,844	1,850	1,790	1,829	9,200	1,829
2009-04-30	1,833	1,850	1,811	1,816	10,800	1,816
2009-04-28	1,835	1,865	1,765	1,773	14,800	1,773
2009-04-27	1,846	1,846	1,800	1,836	10,400	1,836
2009-04-24	1,904	1,904	1,846	1,846	30,700	1,846
2009-04-23	1,913	1,913	1,880	1,903	8,200	1,903
2009-04-22	1,939	1,939	1,889	1,908	4,500	1,908
2009-04-21	1,851	1,960	1,851	1,939	9,800	1,939
2009-04-20	1,880	1,969	1,875	1,968	8,800	1,968
2009-04-17	1,770	1,879	1,770	1,879	11,700	1,879
2009-04-16	1,774	1,808	1,739	1,752	7,700	1,752
2009-04-15	1,778	1,800	1,749	1,775	5,100	1,775
2009-04-14	1,771	1,808	1,766	1,795	4,500	1,795
2009-04-13	1,799	1,805	1,790	1,790	1,800	1,790
2009-04-10	1,818	1,822	1,784	1,798	4,500	1,798
2009-04-09	1,717	1,799	1,717	1,789	4,200	1,789
2009-04-08	1,751	1,751	1,709	1,714	4,500	1,714
2009-04-07	1,788	1,788	1,744	1,744	5,100	1,744
2009-04-06	1,812	1,812	1,758	1,758	2,300	1,758
2009-04-03	1,822	1,822	1,774	1,791	2,000	1,791
2009-04-02	1,771	1,797	1,771	1,792	4,200	1,792
2009-04-01	1,777	1,777	1,721	1,738	5,800	1,738
2009-03-31	1,668	1,771	1,668	1,748	13,300	1,748
2009-03-30	1,817	1,844	1,724	1,728	4,900	1,728
2009-03-27	1,830	1,833	1,790	1,790	12,000	1,790
2009-03-26	1,829	1,843	1,815	1,836	20,300	1,836
2009-03-25	1,793	1,816	1,722	1,763	19,700	1,763
2009-03-24	1,848	1,848	1,770	1,820	19,800	1,820
2009-03-23	1,790	1,823	1,763	1,818	16,200	1,818
2009-03-19	1,705	1,736	1,700	1,730	13,800	1,730
2009-03-18	1,650	1,683	1,650	1,675	11,200	1,675
2009-03-17	1,618	1,646	1,606	1,639	11,900	1,639
2009-03-16	1,629	1,650	1,611	1,611	12,500	1,611
2009-03-13	1,498	1,582	1,498	1,570	91,300	1,570
2009-03-12	1,529	1,555	1,519	1,528	15,700	1,528
2009-03-11	1,575	1,597	1,551	1,551	7,000	1,551
2009-03-10	1,537	1,562	1,530	1,534	8,400	1,534
2009-03-09	1,601	1,601	1,567	1,567	2,500	1,567
2009-03-06	1,585	1,609	1,585	1,598	20,200	1,598
2009-03-05	1,631	1,662	1,622	1,662	8,800	1,662
2009-03-04	1,579	1,629	1,573	1,627	5,100	1,627
2009-03-03	1,565	1,609	1,565	1,609	5,500	1,609
2009-03-02	1,548	1,616	1,548	1,595	8,900	1,595
2009-02-27	1,636	1,666	1,591	1,608	7,000	1,608
2009-02-26	1,616	1,664	1,585	1,625	28,800	1,625
2009-02-25	1,635	1,639	1,585	1,615	13,500	1,615
2009-02-24	1,549	1,587	1,531	1,587	4,700	1,587
2009-02-23	1,554	1,588	1,539	1,579	7,200	1,579
2009-02-20	1,525	1,575	1,525	1,575	9,900	1,575
2009-02-19	1,540	1,554	1,531	1,547	11,700	1,547
2009-02-18	1,555	1,555	1,526	1,526	9,900	1,526
2009-02-17	1,612	1,616	1,595	1,605	1,800	1,605
2009-02-16	1,642	1,646	1,602	1,642	10,600	1,642
2009-02-13	1,556	1,592	1,556	1,577	7,800	1,577
2009-02-12	1,522	1,546	1,522	1,526	7,800	1,526
2009-02-10	1,634	1,634	1,581	1,582	16,200	1,582
2009-02-09	1,548	1,579	1,544	1,544	6,800	1,544
2009-02-06	1,531	1,580	1,531	1,556	6,700	1,556
2009-02-05	1,542	1,577	1,542	1,548	8,000	1,548
2009-02-04	1,558	1,560	1,503	1,552	7,500	1,552
2009-02-03	1,511	1,593	1,511	1,528	4,800	1,528
2009-02-02	1,566	1,566	1,506	1,528	5,500	1,528
2009-01-30	1,560	1,560	1,519	1,545	14,200	1,545
2009-01-29	1,548	1,569	1,537	1,560	21,000	1,560
2009-01-28	1,543	1,545	1,506	1,537	9,900	1,537
2009-01-27	1,538	1,581	1,538	1,573	7,700	1,573
2009-01-26	1,567	1,592	1,547	1,559	24,700	1,559
2009-01-23	1,640	1,640	1,525	1,525	12,200	1,525
2009-01-22	1,655	1,655	1,597	1,614	2,800	1,614
2009-01-21	1,676	1,719	1,650	1,685	10,300	1,685
2009-01-20	1,661	1,662	1,643	1,646	3,300	1,646
2009-01-19	1,705	1,705	1,662	1,676	3,400	1,676
2009-01-16	1,626	1,664	1,626	1,657	9,400	1,657
2009-01-15	1,618	1,630	1,588	1,603	16,300	1,603
2009-01-14	1,599	1,692	1,599	1,678	6,800	1,678
2009-01-13	1,626	1,638	1,577	1,587	17,300	1,587
2009-01-09	1,718	1,744	1,697	1,716	8,000	1,716
2009-01-08	1,753	1,770	1,723	1,723	11,000	1,723
2009-01-07	1,777	1,823	1,746	1,783	10,800	1,783
2009-01-06	1,743	1,807	1,743	1,777	5,300	1,777
2009-01-05	1,776	1,776	1,743	1,743	6,100	1,743

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