1. HOME >
  2. 株価時系列 >
  3. 6457 >
  4. 2011年

6457 グローリー(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,6471,6551,6351,6553,5001,655
2011-12-291,6081,6211,6071,6211,5001,621
2011-12-271,6321,6341,6321,6344001,634
2011-12-261,6541,6651,6301,6306,0001,630
2011-12-221,6261,6261,6141,6143,1001,614
2011-12-211,5951,5951,5951,5956001,595
2011-12-201,5711,5891,5711,5891,2001,589
2011-12-191,5861,5861,5601,5727,0001,572
2011-12-161,6021,6251,5861,5863,3001,586
2011-12-151,6071,6091,5951,5953,2001,595
2011-12-141,6151,6171,6041,6043,9001,604
2011-12-131,6151,6271,6151,6262,4001,626
2011-12-121,6341,6391,6331,6362,0001,636
2011-12-091,6001,6271,5861,62266,5001,622
2011-12-081,6241,6371,6211,6292,0001,629
2011-12-071,5951,6141,5921,6141,9001,614
2011-12-061,6071,6081,5811,5815,8001,581
2011-12-051,6121,6131,6101,6106001,610
2011-12-021,6401,6401,6041,6062,5001,606
2011-12-011,6341,6551,6191,6234,8001,623
2011-11-301,6131,6201,6081,6195,3001,619
2011-11-291,6021,6191,6021,6193,3001,619
2011-11-281,6181,6191,6121,6122,8001,612
2011-11-251,6291,6291,5941,6017,5001,601
2011-11-241,6251,6251,5981,6019,8001,601
2011-11-221,6521,6521,6171,6442,8001,644
2011-11-211,6361,6521,6351,6521,2001,652
2011-11-181,6271,6591,6241,6535,3001,653
2011-11-171,5981,6011,5971,5974001,597
2011-11-161,6191,6191,5971,5973,5001,597
2011-11-151,6441,6441,6251,6268001,626
2011-11-141,6571,6571,6471,6515001,651
2011-11-111,6381,6431,6221,6392,3001,639
2011-11-101,6301,6381,6101,6383,6001,638
2011-11-091,6521,6821,6521,6763,2001,676
2011-11-081,6351,6491,6351,6497001,649
2011-11-071,6491,6751,6371,6751,5001,675
2011-11-041,6511,6721,6481,6642,4001,664
2011-11-021,6601,6831,6521,6589,4001,658
2011-11-011,6931,7011,6681,6793,8001,679
2011-10-311,7281,7281,6851,6856,7001,685
2011-10-281,7691,7751,7461,74610,5001,746
2011-10-271,6781,6971,6731,6972,2001,697
2011-10-261,6501,6791,6371,6714,6001,671
2011-10-251,6371,6591,6371,6542,7001,654
2011-10-241,6521,6521,6311,6462,8001,646
2011-10-211,6321,6321,6291,6292,0001,629
2011-10-201,6191,6431,6191,6432,7001,643
2011-10-191,7151,7151,6911,6912,5001,691
2011-10-181,7121,7121,6861,6983,9001,698
2011-10-171,7411,7411,7161,7313,3001,731
2011-10-141,7381,7381,7221,7222,2001,722
2011-10-131,7891,7901,7681,7682,7001,768
2011-10-121,7941,7941,7641,7643,8001,764
2011-10-111,7761,8151,7761,7925,0001,792
2011-10-071,7531,7711,7361,7363,6001,736
2011-10-061,7291,7431,7291,7431,2001,743
2011-10-051,7361,7361,6991,6994,1001,699
2011-10-041,7331,7331,7141,7243,4001,724
2011-10-031,7371,7611,7311,7425,4001,742
2011-09-301,7801,7951,7771,7773,3001,777
2011-09-291,8121,8121,7321,7778,4001,777
2011-09-281,7511,7901,7511,77213,7001,772
2011-09-271,7371,7501,6971,75012,2001,750
2011-09-261,6821,7201,6821,6977,5001,697
2011-09-221,7031,7031,6761,7034,0001,703
2011-09-211,7081,7111,7001,7063,0001,706
2011-09-201,6971,7321,6971,6992,4001,699
2011-09-161,7101,7311,7101,7314,7001,731
2011-09-151,7051,7051,6881,6883,1001,688
2011-09-141,7171,7171,6651,6651,4001,665
2011-09-131,6761,7121,6761,6982,0001,698
2011-09-121,6591,6661,6591,6609001,660
2011-09-091,6741,6991,6741,69951,7001,699
2011-09-081,6601,6731,6571,6735001,673
2011-09-061,6371,6371,6161,6176,5001,617
2011-09-051,6571,6571,6371,6373001,637
2011-09-021,6431,6621,6281,6553,8001,655
2011-09-011,6891,6891,6431,6531,7001,653
2011-08-311,6361,6361,6151,6273,6001,627
2011-08-301,6211,6391,6131,6393,2001,639
2011-08-291,5921,6211,5781,6058,6001,605
2011-08-261,5871,5881,5651,5884,0001,588
2011-08-251,5531,5701,5531,5579,4001,557
2011-08-241,5381,5381,5201,5209001,520
2011-08-231,5561,5561,5221,5423,0001,542
2011-08-221,5311,5311,5161,5162,9001,516
2011-08-191,5541,5561,5501,5501,3001,550
2011-08-181,6031,6031,5681,5691,1001,569
2011-08-171,6101,6211,6091,6093,5001,609
2011-08-161,6301,6301,6031,6101,7001,610
2011-08-151,6271,6441,6271,6371,7001,637
2011-08-121,6771,6771,6211,6222,3001,622
2011-08-111,6781,6791,6701,6771,9001,677
2011-08-101,7761,7891,7131,7131,6001,713
2011-08-091,7001,7431,6881,7434,6001,743
2011-08-081,7231,7341,7121,7323,9001,732
2011-08-051,7721,7931,7501,7564,0001,756
2011-08-041,7791,8281,7791,8123,7001,812
2011-08-031,8091,8091,7841,7844,4001,784
2011-08-021,8011,8401,7911,8405001,840
2011-08-011,7971,8301,7971,8171,1001,817
2011-07-291,8231,8241,8011,8012,0001,801
2011-07-281,7931,8051,7861,8006,5001,800
2011-07-271,8271,8311,8201,8301,7001,830
2011-07-261,8661,8661,8361,8398,6001,839
2011-07-251,8841,8841,8501,8555,6001,855
2011-07-221,8151,8851,8111,8852,3001,885
2011-07-211,7811,7811,7511,7768001,776
2011-07-201,7841,8011,7611,7798001,779
2011-07-191,7771,7871,7671,7704,6001,770
2011-07-151,7821,8141,7741,8141,5001,814
2011-07-141,7761,7951,7761,7821,7001,782
2011-07-131,8401,8401,8161,8168001,816
2011-07-121,8311,8551,8041,8042,9001,804
2011-07-111,8461,8461,8401,8402,9001,840
2011-07-081,8641,8841,8451,8451,9001,845
2011-07-071,8721,8991,8641,8643,4001,864
2011-07-061,8401,8781,8401,8746,8001,874
2011-07-051,8271,8391,8271,8292,7001,829
2011-07-041,8401,8401,8311,8318001,831
2011-07-011,8311,8311,8171,8174,0001,817
2011-06-301,7951,8001,7791,8003,9001,800
2011-06-291,8001,8061,7851,8061,0001,806
2011-06-281,7541,7941,7541,7942001,794
2011-06-271,7791,7791,7501,7509,4001,750
2011-06-241,7891,8041,7701,8043,2001,804
2011-06-231,7661,7861,7611,7806,8001,780
2011-06-221,7491,7891,7451,7834,2001,783
2011-06-211,7191,7481,7061,7482,1001,748
2011-06-201,7401,7401,7111,7114001,711
2011-06-171,6861,6861,6511,6631,2001,663
2011-06-161,6931,6931,6901,6903,0001,690
2011-06-151,7201,7221,6911,7221,6001,722
2011-06-141,6711,7041,6711,7047001,704
2011-06-131,6981,6981,6981,6982001,698
2011-06-101,7081,7341,7081,71555,9001,715
2011-06-091,6941,6941,6941,6941001,694
2011-06-071,6681,6911,6681,6918001,691
2011-06-061,7121,7121,6731,6743,2001,674
2011-06-031,7311,7501,7111,7111,4001,711
2011-06-021,7251,7311,7251,7312,3001,731
2011-06-011,7311,7421,7311,7429001,742
2011-05-311,6901,7401,6901,7391,4001,739
2011-05-301,6941,6961,6881,6882,0001,688
2011-05-271,7111,7111,6961,6961,0001,696
2011-05-261,6861,7111,6861,7055,9001,705
2011-05-251,7011,7011,6771,6832,9001,683
2011-05-241,7151,7151,7141,7151,0001,715
2011-05-231,7141,7141,7141,7143001,714
2011-05-201,7401,7401,7121,7124,2001,712
2011-05-191,7401,7421,7401,7424001,742
2011-05-181,7471,7511,7471,7519001,751
2011-05-171,7251,7281,7251,7289001,728
2011-05-161,7281,7281,7121,7122,7001,712
2011-05-131,7551,7551,7351,7496,1001,749
2011-05-121,7561,7761,7401,7765001,776
2011-05-111,7951,7951,7621,7768001,776
2011-05-101,7771,7771,7771,7777001,777
2011-05-091,7851,7851,7591,7596001,759
2011-05-061,7711,7951,7551,7817001,781
2011-05-021,7911,7931,7911,7939001,793
2011-04-281,7721,7751,7711,7711,4001,771
2011-04-271,7681,7681,7511,7511,1001,751
2011-04-261,7361,7361,7141,7236,6001,723
2011-04-251,7271,7281,7121,7143,0001,714
2011-04-221,7181,7181,7131,7175001,717
2011-04-211,7251,7251,7251,7251,1001,725
2011-04-201,7191,7191,7191,7194001,719
2011-04-191,7001,7001,6861,6872,1001,687
2011-04-181,7271,7271,7001,7002,2001,700
2011-04-151,6741,7181,6741,7063,4001,706
2011-04-141,6811,6941,6811,6924,1001,692
2011-04-131,7051,7301,7051,7146001,714
2011-04-121,7051,7121,6921,6925,9001,692
2011-04-111,7511,7511,7191,7214,6001,721
2011-04-081,7341,7601,7341,7604,2001,760
2011-04-071,7701,7701,7441,7441,6001,744
2011-04-061,7561,7561,7301,7335,0001,733
2011-04-051,7361,7581,7361,7538001,753
2011-04-041,7801,7811,7691,7696001,769
2011-04-011,8181,8191,7861,7863,9001,786
2011-03-311,8161,8311,7951,8234,1001,823
2011-03-301,7761,8041,7361,8027,4001,802
2011-03-291,7421,7821,7011,75111,3001,751
2011-03-281,7611,7801,7401,76110,6001,761
2011-03-251,7691,7691,7311,74914,0001,749
2011-03-241,7111,7371,7111,72912,4001,729
2011-03-231,7441,7751,6661,70910,0001,709
2011-03-221,6511,7231,6341,7235,3001,723
2011-03-181,5921,6431,5921,63813,1001,638
2011-03-171,5601,6001,5101,5809,7001,580
2011-03-161,5301,6291,4521,5758,8001,575
2011-03-151,6201,6201,3801,50010,9001,500
2011-03-141,6881,7001,6101,7002,2001,700
2011-03-111,8671,8801,8491,849110,2001,849
2011-03-101,8861,8961,8501,8794,1001,879
2011-03-091,9241,9271,9011,9011,4001,901
2011-03-081,9241,9241,8981,8982,7001,898
2011-03-071,9341,9341,9091,9094,1001,909
2011-03-041,9411,9481,9321,9321,2001,932
2011-03-031,9401,9411,9251,9333,0001,933
2011-03-021,9491,9661,9151,9154,5001,915
2011-03-011,9901,9931,9521,9652,6001,965
2011-02-281,9531,9911,9531,9822,2001,982
2011-02-251,9791,9791,9651,9723,6001,972
2011-02-241,9801,9801,9451,9455,7001,945
2011-02-231,9972,0261,9561,9947,4001,994
2011-02-221,9842,0061,9571,9573,1001,957
2011-02-211,9812,0001,9811,9999001,999
2011-02-181,9771,9841,9681,9681,0001,968
2011-02-171,9511,9771,9511,9773,2001,977
2011-02-161,9421,9711,9421,9491,0001,949
2011-02-151,9701,9711,9461,9542,4001,954
2011-02-141,9681,9681,9501,9502,0001,950
2011-02-101,9531,9551,9521,9551,4001,955
2011-02-092,0002,0001,9631,9632,5001,963
2011-02-081,9831,9901,9421,9782,6001,978
2011-02-071,9531,9701,9361,9433,1001,943
2011-02-041,9601,9821,9521,9528001,952
2011-02-031,9551,9551,9451,9452,5001,945
2011-02-021,9851,9941,9651,9683,8001,968
2011-02-011,9571,9571,9341,9452,3001,945
2011-01-311,9611,9671,9521,9552,9001,955
2011-01-282,0032,0091,9811,9814,2001,981
2011-01-272,0162,0302,0152,0212,1002,021
2011-01-262,0352,0352,0152,0155,4002,015
2011-01-252,0242,0532,0222,0378,5002,037
2011-01-242,0202,0312,0202,0301,9002,030
2011-01-212,0712,0782,0102,0442,9002,044
2011-01-202,0002,0502,0002,0372,6002,037
2011-01-191,9671,9781,9671,9781,2001,978
2011-01-181,9851,9851,9611,9656,3001,965
2011-01-171,9711,9961,9711,9962,0001,996
2011-01-141,9801,9931,9701,9739,8001,973
2011-01-132,0042,0041,9801,9874,3001,987
2011-01-122,0292,0302,0062,00611,9002,006
2011-01-112,0672,0672,0142,01410,2002,014
2011-01-072,0362,0362,0172,0171,5002,017
2011-01-062,0402,0402,0292,0291,5002,029
2011-01-052,0202,0202,0072,0102,7002,010
2011-01-042,0122,0422,0122,0302,8002,030

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