6457 グローリー(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,020	2,020	2,000	2,003	2,300	2,003
2010-12-29	2,023	2,027	2,023	2,027	3,000	2,027
2010-12-28	2,000	2,002	2,000	2,002	1,500	2,002
2010-12-27	2,002	2,010	2,001	2,010	1,700	2,010
2010-12-24	2,051	2,100	2,002	2,006	10,900	2,006
2010-12-22	2,011	2,016	2,000	2,001	10,200	2,001
2010-12-21	2,001	2,028	2,001	2,009	11,100	2,009
2010-12-20	2,007	2,011	1,983	1,992	5,900	1,992
2010-12-17	2,023	2,031	1,991	2,007	9,500	2,007
2010-12-16	2,047	2,049	2,035	2,035	1,000	2,035
2010-12-15	2,075	2,075	2,052	2,052	2,800	2,052
2010-12-14	2,030	2,075	2,019	2,075	5,900	2,075
2010-12-13	2,010	2,059	2,010	2,059	5,100	2,059
2010-12-10	2,034	2,034	2,019	2,022	85,100	2,022
2010-12-09	2,033	2,033	2,033	2,033	1,000	2,033
2010-12-08	2,011	2,036	2,011	2,036	10,400	2,036
2010-12-07	1,985	1,987	1,985	1,986	2,100	1,986
2010-12-06	1,995	1,995	1,975	1,975	700	1,975
2010-12-03	1,995	1,995	1,971	1,979	2,200	1,979
2010-12-02	1,979	1,979	1,955	1,955	1,400	1,955
2010-12-01	1,942	1,980	1,942	1,980	600	1,980
2010-11-30	1,960	2,001	1,942	1,981	9,000	1,981
2010-11-29	1,990	2,000	1,986	1,996	1,800	1,996
2010-11-26	2,002	2,002	1,969	1,969	4,700	1,969
2010-11-25	1,990	1,999	1,960	1,990	5,600	1,990
2010-11-24	1,971	2,009	1,971	1,990	5,700	1,990
2010-11-22	2,049	2,049	2,018	2,018	1,100	2,018
2010-11-19	1,990	2,019	1,990	2,000	2,200	2,000
2010-11-18	1,923	2,004	1,923	2,004	2,000	2,004
2010-11-17	1,936	1,963	1,930	1,963	1,300	1,963
2010-11-16	2,000	2,000	1,963	1,968	600	1,968
2010-11-15	1,983	1,983	1,983	1,983	600	1,983
2010-11-12	1,954	1,971	1,953	1,955	6,600	1,955
2010-11-11	1,892	1,970	1,892	1,970	3,800	1,970
2010-11-10	1,856	1,889	1,856	1,885	2,100	1,885
2010-11-09	1,840	1,847	1,835	1,847	600	1,847
2010-11-08	1,836	1,851	1,836	1,851	4,200	1,851
2010-11-05	1,857	1,857	1,847	1,847	900	1,847
2010-11-04	1,802	1,817	1,802	1,817	400	1,817
2010-11-02	1,789	1,796	1,789	1,791	1,000	1,791
2010-11-01	1,762	1,796	1,762	1,796	700	1,796
2010-10-29	1,792	1,792	1,769	1,769	3,200	1,769
2010-10-28	1,844	1,844	1,780	1,780	47,700	1,780
2010-10-27	1,840	1,840	1,840	1,840	100	1,840
2010-10-26	1,878	1,904	1,840	1,844	6,800	1,844
2010-10-25	1,908	1,920	1,881	1,911	5,000	1,911
2010-10-22	1,916	1,916	1,916	1,916	500	1,916
2010-10-21	1,915	1,915	1,887	1,904	1,600	1,904
2010-10-20	1,956	1,957	1,930	1,941	2,000	1,941
2010-10-19	2,002	2,002	1,943	1,957	1,600	1,957
2010-10-18	1,934	1,946	1,934	1,942	1,200	1,942
2010-10-15	1,935	1,935	1,871	1,907	4,200	1,907
2010-10-14	1,959	1,971	1,959	1,961	3,700	1,961
2010-10-13	1,909	1,923	1,909	1,919	700	1,919
2010-10-12	1,949	1,950	1,900	1,910	6,000	1,910
2010-10-08	2,022	2,036	1,956	1,956	4,400	1,956
2010-10-07	2,029	2,030	2,020	2,022	3,100	2,022
2010-10-06	2,022	2,022	2,022	2,022	300	2,022
2010-10-05	1,945	2,006	1,942	2,006	5,300	2,006
2010-10-04	1,995	1,995	1,954	1,958	4,100	1,958
2010-10-01	2,046	2,046	2,007	2,007	5,400	2,007
2010-09-30	2,043	2,090	2,024	2,034	5,100	2,034
2010-09-29	2,003	2,032	2,003	2,032	5,300	2,032
2010-09-28	2,000	2,002	1,989	2,002	2,800	2,002
2010-09-27	1,928	2,010	1,928	2,010	15,000	2,010
2010-09-24	1,946	1,965	1,940	1,940	19,600	1,940
2010-09-22	1,960	1,968	1,937	1,953	4,700	1,953
2010-09-21	1,970	1,970	1,952	1,953	2,400	1,953
2010-09-17	1,909	1,990	1,909	1,980	5,900	1,980
2010-09-16	1,967	1,967	1,899	1,909	2,300	1,909
2010-09-15	1,906	1,947	1,895	1,927	4,200	1,927
2010-09-14	1,927	1,941	1,927	1,941	800	1,941
2010-09-13	1,976	1,976	1,936	1,936	6,100	1,936
2010-09-10	1,977	1,981	1,941	1,964	64,900	1,964
2010-09-09	1,947	1,949	1,947	1,948	5,700	1,948
2010-09-08	1,930	1,937	1,930	1,937	400	1,937
2010-09-07	1,975	1,980	1,971	1,971	500	1,971
2010-09-06	1,895	1,919	1,895	1,919	900	1,919
2010-09-03	1,841	1,869	1,839	1,869	3,200	1,869
2010-09-02	1,831	1,840	1,831	1,840	1,500	1,840
2010-09-01	1,798	1,823	1,786	1,816	5,500	1,816
2010-08-31	1,826	1,826	1,783	1,783	2,300	1,783
2010-08-30	1,825	1,874	1,825	1,856	5,100	1,856
2010-08-27	1,715	1,805	1,715	1,802	5,700	1,802
2010-08-26	1,770	1,777	1,715	1,755	26,800	1,755
2010-08-25	1,717	1,751	1,717	1,749	3,400	1,749
2010-08-24	1,706	1,745	1,706	1,745	8,600	1,745
2010-08-23	1,792	1,792	1,746	1,746	2,500	1,746
2010-08-20	1,802	1,813	1,789	1,789	2,600	1,789
2010-08-19	1,782	1,815	1,782	1,814	5,200	1,814
2010-08-18	1,797	1,816	1,786	1,803	5,200	1,803
2010-08-17	1,784	1,797	1,784	1,785	2,200	1,785
2010-08-16	1,789	1,820	1,789	1,803	1,600	1,803
2010-08-13	1,812	1,829	1,812	1,829	4,700	1,829
2010-08-12	1,782	1,814	1,782	1,814	2,300	1,814
2010-08-11	1,834	1,834	1,782	1,816	4,700	1,816
2010-08-10	1,910	1,910	1,835	1,841	3,400	1,841
2010-08-09	1,935	1,935	1,921	1,921	2,600	1,921
2010-08-06	1,975	1,988	1,974	1,974	2,000	1,974
2010-08-05	2,015	2,015	1,988	2,007	900	2,007
2010-08-04	2,014	2,014	1,979	1,999	2,700	1,999
2010-08-03	2,010	2,015	2,010	2,015	1,700	2,015
2010-08-02	1,980	2,008	1,974	1,974	1,000	1,974
2010-07-30	2,011	2,023	1,973	2,003	10,300	2,003
2010-07-29	2,039	2,056	2,022	2,022	7,600	2,022
2010-07-28	2,021	2,056	2,017	2,050	6,000	2,050
2010-07-27	1,992	2,042	1,985	2,012	2,700	2,012
2010-07-26	2,033	2,033	1,994	2,001	28,400	2,001
2010-07-23	1,954	1,979	1,951	1,961	9,700	1,961
2010-07-22	1,916	1,919	1,908	1,914	3,900	1,914
2010-07-21	1,938	1,950	1,931	1,946	6,600	1,946
2010-07-20	1,953	1,953	1,950	1,950	2,100	1,950
2010-07-16	1,987	1,987	1,952	1,964	4,900	1,964
2010-07-15	1,999	2,002	1,994	2,001	5,900	2,001
2010-07-14	2,026	2,034	2,013	2,026	2,100	2,026
2010-07-13	2,016	2,032	2,003	2,003	8,200	2,003
2010-07-12	2,030	2,039	2,015	2,015	2,000	2,015
2010-07-09	2,011	2,025	2,011	2,021	2,700	2,021
2010-07-08	1,989	2,001	1,987	1,999	4,300	1,999
2010-07-07	1,961	1,961	1,942	1,949	8,200	1,949
2010-07-06	1,952	1,989	1,939	1,976	6,400	1,976
2010-07-05	1,949	1,962	1,937	1,951	4,800	1,951
2010-07-02	1,945	1,958	1,935	1,945	7,400	1,945
2010-07-01	1,925	1,943	1,918	1,928	6,200	1,928
2010-06-30	1,958	1,983	1,933	1,933	9,300	1,933
2010-06-29	1,996	2,006	1,984	2,005	5,500	2,005
2010-06-28	2,002	2,013	1,996	1,996	4,100	1,996
2010-06-25	2,041	2,041	2,000	2,011	18,500	2,011
2010-06-24	2,029	2,056	2,008	2,040	5,400	2,040
2010-06-23	2,029	2,037	1,991	2,001	4,800	2,001
2010-06-22	2,029	2,044	2,004	2,015	2,900	2,015
2010-06-21	2,025	2,065	2,020	2,030	3,600	2,030
2010-06-18	2,021	2,021	1,984	1,986	6,600	1,986
2010-06-17	2,060	2,060	2,010	2,010	3,200	2,010
2010-06-16	2,042	2,056	2,039	2,048	4,900	2,048
2010-06-15	2,014	2,038	2,014	2,030	1,500	2,030
2010-06-14	2,080	2,080	2,012	2,032	3,000	2,032
2010-06-11	2,070	2,070	2,042	2,042	63,100	2,042
2010-06-10	2,056	2,059	2,030	2,045	2,600	2,045
2010-06-09	2,045	2,050	2,023	2,026	3,300	2,026
2010-06-08	2,030	2,100	2,025	2,069	2,900	2,069
2010-06-07	2,103	2,103	2,040	2,040	2,700	2,040
2010-06-04	2,094	2,128	2,094	2,128	4,800	2,128
2010-06-03	2,086	2,143	2,086	2,137	4,400	2,137
2010-06-02	2,083	2,130	2,065	2,065	4,800	2,065
2010-06-01	2,057	2,101	2,057	2,076	7,700	2,076
2010-05-31	2,037	2,073	2,037	2,062	5,000	2,062
2010-05-28	2,082	2,088	2,044	2,065	3,400	2,065
2010-05-27	1,999	2,032	1,982	2,032	7,700	2,032
2010-05-26	2,050	2,062	2,005	2,014	27,600	2,014
2010-05-25	2,040	2,071	2,020	2,029	11,800	2,029
2010-05-24	2,127	2,127	2,086	2,090	14,000	2,090
2010-05-21	2,154	2,154	2,096	2,102	11,900	2,102
2010-05-20	2,175	2,175	2,104	2,104	3,900	2,104
2010-05-19	2,164	2,180	2,162	2,175	5,000	2,175
2010-05-18	2,165	2,208	2,163	2,194	4,400	2,194
2010-05-17	2,185	2,216	2,185	2,194	4,400	2,194
2010-05-14	2,261	2,305	2,261	2,285	9,700	2,285
2010-05-13	2,327	2,327	2,258	2,288	11,300	2,288
2010-05-12	2,200	2,304	2,200	2,293	3,200	2,293
2010-05-11	2,256	2,333	2,237	2,240	5,300	2,240
2010-05-10	2,223	2,261	2,198	2,253	5,000	2,253
2010-05-07	2,227	2,259	2,227	2,231	11,000	2,231
2010-05-06	2,356	2,363	2,322	2,322	10,900	2,322
2010-04-30	2,356	2,416	2,356	2,408	5,700	2,408
2010-04-28	2,324	2,359	2,298	2,341	8,600	2,341
2010-04-27	2,382	2,382	2,351	2,368	3,500	2,368
2010-04-26	2,372	2,398	2,335	2,382	21,200	2,382
2010-04-23	2,321	2,335	2,289	2,335	5,700	2,335
2010-04-22	2,281	2,291	2,255	2,289	6,400	2,289
2010-04-21	2,294	2,323	2,288	2,317	13,900	2,317
2010-04-20	2,257	2,325	2,257	2,285	4,300	2,285
2010-04-19	2,310	2,313	2,275	2,292	5,100	2,292
2010-04-16	2,365	2,380	2,351	2,352	6,500	2,352
2010-04-15	2,350	2,417	2,344	2,391	8,200	2,391
2010-04-14	2,301	2,341	2,301	2,335	19,200	2,335
2010-04-13	2,355	2,355	2,302	2,326	5,300	2,326
2010-04-12	2,325	2,375	2,275	2,354	6,200	2,354
2010-04-09	2,350	2,389	2,343	2,356	11,300	2,356
2010-04-08	2,359	2,359	2,345	2,351	6,500	2,351
2010-04-07	2,379	2,379	2,358	2,366	12,000	2,366
2010-04-06	2,362	2,372	2,359	2,368	11,000	2,368
2010-04-05	2,367	2,380	2,340	2,356	13,100	2,356
2010-04-02	2,345	2,369	2,317	2,362	8,800	2,362
2010-04-01	2,300	2,337	2,283	2,335	12,000	2,335
2010-03-31	2,369	2,369	2,320	2,333	16,600	2,333
2010-03-30	2,328	2,365	2,306	2,365	12,900	2,365
2010-03-29	2,272	2,303	2,272	2,303	5,000	2,303
2010-03-26	2,298	2,370	2,291	2,370	34,400	2,370
2010-03-25	2,265	2,290	2,265	2,290	18,300	2,290
2010-03-24	2,242	2,267	2,242	2,267	1,900	2,267
2010-03-23	2,242	2,252	2,241	2,242	3,400	2,242
2010-03-19	2,202	2,215	2,202	2,208	5,500	2,208
2010-03-18	2,196	2,211	2,191	2,195	3,400	2,195
2010-03-17	2,163	2,193	2,162	2,190	5,100	2,190
2010-03-16	2,172	2,181	2,158	2,165	6,000	2,165
2010-03-15	2,191	2,193	2,141	2,160	6,400	2,160
2010-03-12	2,136	2,156	2,136	2,155	52,000	2,155
2010-03-11	2,122	2,156	2,122	2,146	2,200	2,146
2010-03-10	2,112	2,154	2,112	2,125	7,500	2,125
2010-03-09	2,102	2,117	2,102	2,111	1,600	2,111
2010-03-08	2,070	2,137	2,058	2,128	3,700	2,128
2010-03-05	2,032	2,071	2,032	2,060	6,000	2,060
2010-03-04	2,033	2,044	2,025	2,031	900	2,031
2010-03-03	2,035	2,065	2,017	2,055	8,000	2,055
2010-03-02	2,015	2,036	2,015	2,035	6,400	2,035
2010-03-01	2,030	2,030	2,008	2,015	6,000	2,015
2010-02-26	1,981	2,059	1,977	1,997	17,900	1,997
2010-02-25	2,008	2,008	1,960	1,968	11,600	1,968
2010-02-24	1,988	2,001	1,983	1,992	7,400	1,992
2010-02-23	2,046	2,046	1,995	2,014	5,700	2,014
2010-02-22	2,014	2,060	2,014	2,032	5,000	2,032
2010-02-19	2,051	2,051	2,009	2,010	4,800	2,010
2010-02-18	2,083	2,083	2,037	2,057	4,900	2,057
2010-02-17	2,049	2,056	2,025	2,056	3,000	2,056
2010-02-16	2,040	2,055	2,033	2,049	2,500	2,049
2010-02-15	2,052	2,070	2,024	2,033	1,400	2,033
2010-02-12	2,060	2,062	2,036	2,056	7,500	2,056
2010-02-10	2,072	2,072	2,010	2,010	3,000	2,010
2010-02-09	2,046	2,049	2,023	2,046	1,000	2,046
2010-02-08	2,048	2,100	2,048	2,061	1,900	2,061
2010-02-05	2,041	2,080	2,035	2,035	3,100	2,035
2010-02-04	2,035	2,087	2,035	2,085	4,400	2,085
2010-02-03	2,037	2,090	2,037	2,070	3,100	2,070
2010-02-02	2,027	2,054	2,022	2,031	2,300	2,031
2010-02-01	1,986	2,022	1,985	2,013	9,400	2,013
2010-01-29	2,002	2,029	1,984	1,984	5,200	1,984
2010-01-28	2,031	2,035	2,023	2,030	5,000	2,030
2010-01-27	2,060	2,060	2,026	2,026	1,800	2,026
2010-01-26	2,119	2,161	2,025	2,040	21,000	2,040
2010-01-25	2,135	2,135	2,074	2,096	8,700	2,096
2010-01-22	2,117	2,117	2,065	2,095	5,400	2,095
2010-01-21	2,079	2,122	2,079	2,117	10,800	2,117
2010-01-20	2,143	2,143	2,073	2,090	4,200	2,090
2010-01-19	2,148	2,148	2,120	2,125	5,000	2,125
2010-01-18	2,116	2,146	2,116	2,140	4,000	2,140
2010-01-15	2,111	2,150	2,110	2,140	19,000	2,140
2010-01-14	2,122	2,122	2,098	2,115	5,000	2,115
2010-01-13	2,110	2,125	2,095	2,095	3,300	2,095
2010-01-12	2,109	2,139	2,105	2,135	9,400	2,135
2010-01-08	2,126	2,140	2,115	2,140	8,400	2,140
2010-01-07	2,130	2,130	2,085	2,109	7,300	2,109
2010-01-06	2,114	2,140	2,098	2,100	11,600	2,100
2010-01-05	2,154	2,154	2,095	2,108	7,300	2,108
2010-01-04	2,120	2,145	2,108	2,145	5,800	2,145

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