6457 グローリー(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,959	1,999	1,959	1,990	6,700	1,990
2012-12-27	2,000	2,019	1,975	1,975	21,500	1,975
2012-12-26	1,940	1,996	1,940	1,996	7,200	1,996
2012-12-25	2,020	2,020	1,958	1,959	4,700	1,959
2012-12-21	1,976	1,977	1,938	1,941	9,400	1,941
2012-12-20	1,960	1,999	1,951	1,957	6,800	1,957
2012-12-19	1,919	1,969	1,919	1,969	10,800	1,969
2012-12-18	1,853	1,893	1,853	1,879	4,900	1,879
2012-12-17	1,901	1,901	1,857	1,859	4,800	1,859
2012-12-14	1,837	1,880	1,837	1,870	67,000	1,870
2012-12-13	1,902	1,910	1,866	1,866	6,500	1,866
2012-12-12	1,879	1,879	1,861	1,861	3,800	1,861
2012-12-11	1,873	1,879	1,870	1,870	1,900	1,870
2012-12-10	1,891	1,891	1,860	1,862	3,200	1,862
2012-12-07	1,891	1,891	1,879	1,881	1,700	1,881
2012-12-06	1,877	1,880	1,877	1,880	7,200	1,880
2012-12-05	1,832	1,855	1,832	1,855	4,700	1,855
2012-12-04	1,801	1,853	1,801	1,853	1,900	1,853
2012-12-03	1,840	1,840	1,820	1,822	3,600	1,822
2012-11-30	1,836	1,836	1,813	1,816	6,700	1,816
2012-11-29	1,821	1,827	1,821	1,825	7,400	1,825
2012-11-28	1,806	1,812	1,805	1,806	2,600	1,806
2012-11-27	1,831	1,831	1,801	1,805	8,700	1,805
2012-11-26	1,802	1,802	1,791	1,791	7,700	1,791
2012-11-22	1,840	1,840	1,783	1,813	6,100	1,813
2012-11-21	1,800	1,801	1,796	1,800	5,800	1,800
2012-11-20	1,804	1,804	1,798	1,801	4,300	1,801
2012-11-19	1,828	1,828	1,795	1,807	2,900	1,807
2012-11-16	1,785	1,854	1,785	1,814	5,400	1,814
2012-11-15	1,775	1,799	1,758	1,785	3,000	1,785
2012-11-14	1,775	1,775	1,727	1,727	3,900	1,727
2012-11-13	1,720	1,759	1,720	1,752	8,600	1,752
2012-11-12	1,720	1,739	1,720	1,726	3,300	1,726
2012-11-09	1,725	1,738	1,725	1,736	2,700	1,736
2012-11-08	1,755	1,761	1,752	1,752	1,900	1,752
2012-11-07	1,837	1,844	1,784	1,784	3,600	1,784
2012-11-06	1,860	1,860	1,827	1,827	1,400	1,827
2012-11-05	1,859	1,894	1,859	1,894	2,800	1,894
2012-11-02	1,914	1,939	1,914	1,931	4,100	1,931
2012-11-01	1,940	1,940	1,905	1,910	2,200	1,910
2012-10-31	1,925	1,951	1,925	1,934	2,900	1,934
2012-10-30	1,913	1,913	1,908	1,913	2,300	1,913
2012-10-29	1,924	1,924	1,901	1,917	2,500	1,917
2012-10-26	1,891	1,912	1,891	1,912	4,900	1,912
2012-10-25	1,891	1,927	1,891	1,927	2,300	1,927
2012-10-24	1,857	1,903	1,857	1,903	4,500	1,903
2012-10-23	1,865	1,885	1,865	1,880	1,000	1,880
2012-10-22	1,860	1,860	1,820	1,850	2,400	1,850
2012-10-19	1,874	1,900	1,865	1,865	5,400	1,865
2012-10-18	1,839	1,859	1,821	1,836	3,400	1,836
2012-10-17	1,829	1,829	1,803	1,822	3,100	1,822
2012-10-16	1,794	1,794	1,789	1,789	1,300	1,789
2012-10-15	1,761	1,801	1,761	1,799	900	1,799
2012-10-12	1,766	1,776	1,766	1,776	1,300	1,776
2012-10-11	1,753	1,778	1,753	1,765	1,100	1,765
2012-10-10	1,810	1,810	1,775	1,775	400	1,775
2012-10-09	1,795	1,816	1,795	1,811	1,400	1,811
2012-10-05	1,802	1,817	1,802	1,817	900	1,817
2012-10-04	1,777	1,821	1,775	1,796	1,300	1,796
2012-10-03	1,795	1,795	1,779	1,781	1,300	1,781
2012-10-02	1,811	1,811	1,793	1,793	1,000	1,793
2012-10-01	1,820	1,820	1,800	1,806	2,500	1,806
2012-09-28	1,870	1,870	1,817	1,817	3,000	1,817
2012-09-27	1,840	1,861	1,840	1,861	3,800	1,861
2012-09-26	1,852	1,852	1,835	1,835	1,300	1,835
2012-09-25	1,829	1,903	1,829	1,903	9,300	1,903
2012-09-24	1,845	1,845	1,817	1,828	2,100	1,828
2012-09-21	1,825	1,825	1,825	1,825	1,100	1,825
2012-09-20	1,795	1,810	1,787	1,800	5,500	1,800
2012-09-19	1,811	1,814	1,777	1,791	2,800	1,791
2012-09-18	1,817	1,818	1,805	1,805	2,300	1,805
2012-09-14	1,755	1,799	1,755	1,789	42,700	1,789
2012-09-13	1,781	1,781	1,763	1,763	1,200	1,763
2012-09-12	1,741	1,775	1,741	1,775	700	1,775
2012-09-11	1,721	1,746	1,721	1,746	3,200	1,746
2012-09-10	1,721	1,740	1,720	1,739	2,200	1,739
2012-09-07	1,701	1,741	1,701	1,732	1,700	1,732
2012-09-06	1,720	1,720	1,713	1,720	1,500	1,720
2012-09-05	1,695	1,715	1,669	1,715	2,500	1,715
2012-09-04	1,713	1,728	1,713	1,728	2,600	1,728
2012-09-03	1,725	1,762	1,720	1,721	4,300	1,721
2012-08-31	1,732	1,748	1,732	1,737	1,300	1,737
2012-08-30	1,777	1,789	1,772	1,772	3,100	1,772
2012-08-29	1,770	1,770	1,746	1,767	1,400	1,767
2012-08-28	1,780	1,799	1,750	1,757	4,300	1,757
2012-08-27	1,789	1,829	1,789	1,829	200	1,829
2012-08-24	1,777	1,791	1,777	1,788	1,100	1,788
2012-08-23	1,810	1,815	1,809	1,815	1,400	1,815
2012-08-22	1,841	1,841	1,815	1,815	1,200	1,815
2012-08-21	1,819	1,825	1,819	1,825	900	1,825
2012-08-20	1,815	1,875	1,810	1,810	2,400	1,810
2012-08-17	1,793	1,870	1,793	1,870	1,800	1,870
2012-08-16	1,784	1,791	1,782	1,791	2,100	1,791
2012-08-15	1,826	1,826	1,785	1,805	3,300	1,805
2012-08-14	1,765	1,818	1,763	1,818	4,400	1,818
2012-08-13	1,750	1,757	1,742	1,755	1,700	1,755
2012-08-10	1,734	1,762	1,734	1,762	1,600	1,762
2012-08-09	1,747	1,749	1,735	1,745	8,100	1,745
2012-08-08	1,761	1,771	1,723	1,732	8,500	1,732
2012-08-07	1,672	1,785	1,672	1,770	5,000	1,770
2012-08-06	1,632	1,689	1,632	1,689	4,700	1,689
2012-08-03	1,570	1,570	1,542	1,549	4,100	1,549
2012-08-02	1,612	1,619	1,606	1,609	8,400	1,609
2012-08-01	1,621	1,629	1,605	1,608	2,000	1,608
2012-07-31	1,603	1,624	1,603	1,620	5,100	1,620
2012-07-30	1,603	1,643	1,603	1,643	4,700	1,643
2012-07-27	1,600	1,608	1,600	1,608	1,400	1,608
2012-07-26	1,612	1,612	1,576	1,593	4,300	1,593
2012-07-25	1,590	1,609	1,561	1,572	3,700	1,572
2012-07-24	1,566	1,600	1,566	1,597	4,000	1,597
2012-07-23	1,601	1,601	1,541	1,568	10,400	1,568
2012-07-20	1,615	1,617	1,601	1,601	2,800	1,601
2012-07-19	1,644	1,660	1,632	1,632	5,500	1,632
2012-07-18	1,638	1,640	1,624	1,624	4,800	1,624
2012-07-17	1,603	1,623	1,603	1,622	2,200	1,622
2012-07-13	1,601	1,628	1,601	1,614	5,100	1,614
2012-07-12	1,616	1,645	1,615	1,622	1,200	1,622
2012-07-11	1,606	1,631	1,606	1,631	1,700	1,631
2012-07-10	1,656	1,658	1,628	1,628	1,600	1,628
2012-07-09	1,637	1,652	1,637	1,652	1,700	1,652
2012-07-06	1,659	1,659	1,652	1,653	1,900	1,653
2012-07-05	1,656	1,682	1,656	1,668	1,700	1,668
2012-07-04	1,674	1,692	1,672	1,672	3,400	1,672
2012-07-03	1,661	1,684	1,661	1,669	4,800	1,669
2012-07-02	1,690	1,690	1,646	1,660	9,200	1,660
2012-06-29	1,606	1,663	1,606	1,659	3,900	1,659
2012-06-28	1,589	1,627	1,589	1,627	3,200	1,627
2012-06-27	1,585	1,591	1,572	1,591	7,700	1,591
2012-06-26	1,580	1,613	1,557	1,562	14,200	1,562
2012-06-25	1,596	1,596	1,560	1,567	2,700	1,567
2012-06-22	1,545	1,568	1,545	1,556	2,100	1,556
2012-06-21	1,570	1,585	1,570	1,575	2,200	1,575
2012-06-20	1,540	1,557	1,516	1,557	2,000	1,557
2012-06-19	1,514	1,536	1,514	1,517	3,400	1,517
2012-06-18	1,535	1,535	1,526	1,529	1,200	1,529
2012-06-15	1,495	1,515	1,495	1,509	4,300	1,509
2012-06-14	1,480	1,500	1,480	1,494	1,800	1,494
2012-06-13	1,497	1,508	1,495	1,502	1,200	1,502
2012-06-12	1,491	1,506	1,480	1,495	9,800	1,495
2012-06-11	1,482	1,521	1,481	1,511	7,900	1,511
2012-06-08	1,516	1,516	1,471	1,489	56,000	1,489
2012-06-07	1,526	1,529	1,521	1,529	5,600	1,529
2012-06-06	1,510	1,536	1,501	1,526	5,700	1,526
2012-06-05	1,461	1,504	1,455	1,504	2,900	1,504
2012-06-04	1,462	1,468	1,462	1,462	3,500	1,462
2012-06-01	1,491	1,500	1,491	1,497	3,500	1,497
2012-05-31	1,468	1,504	1,468	1,494	2,700	1,494
2012-05-30	1,490	1,502	1,485	1,502	3,200	1,502
2012-05-29	1,490	1,515	1,490	1,515	2,600	1,515
2012-05-28	1,501	1,504	1,494	1,501	3,500	1,501
2012-05-25	1,554	1,554	1,509	1,514	4,200	1,514
2012-05-24	1,517	1,520	1,505	1,514	4,400	1,514
2012-05-23	1,524	1,532	1,516	1,517	11,400	1,517
2012-05-22	1,519	1,533	1,519	1,524	3,800	1,524
2012-05-21	1,500	1,526	1,500	1,518	2,000	1,518
2012-05-18	1,523	1,532	1,517	1,530	8,400	1,530
2012-05-17	1,520	1,580	1,520	1,573	3,300	1,573
2012-05-16	1,555	1,586	1,550	1,554	8,000	1,554
2012-05-15	1,575	1,585	1,571	1,577	4,200	1,577
2012-05-14	1,614	1,627	1,605	1,606	5,000	1,606
2012-05-11	1,636	1,656	1,621	1,621	9,200	1,621
2012-05-10	1,622	1,654	1,622	1,653	7,700	1,653
2012-05-09	1,666	1,678	1,662	1,662	7,600	1,662
2012-05-08	1,689	1,690	1,681	1,681	3,000	1,681
2012-05-07	1,680	1,705	1,671	1,678	8,000	1,678
2012-05-02	1,721	1,726	1,707	1,711	1,200	1,711
2012-05-01	1,717	1,722	1,702	1,703	2,000	1,703
2012-04-27	1,759	1,759	1,718	1,728	11,300	1,728
2012-04-26	1,756	1,761	1,756	1,759	2,300	1,759
2012-04-25	1,751	1,765	1,740	1,747	6,900	1,747
2012-04-24	1,732	1,759	1,723	1,745	6,200	1,745
2012-04-23	1,757	1,777	1,739	1,748	2,300	1,748
2012-04-20	1,720	1,752	1,720	1,751	7,900	1,751
2012-04-19	1,747	1,747	1,730	1,732	3,700	1,732
2012-04-18	1,766	1,806	1,766	1,767	5,700	1,767
2012-04-17	1,754	1,762	1,750	1,759	3,200	1,759
2012-04-16	1,755	1,760	1,751	1,756	6,500	1,756
2012-04-13	1,759	1,790	1,759	1,785	2,400	1,785
2012-04-12	1,753	1,777	1,753	1,770	2,800	1,770
2012-04-11	1,780	1,780	1,752	1,752	5,700	1,752
2012-04-10	1,776	1,794	1,774	1,774	3,700	1,774
2012-04-09	1,780	1,790	1,772	1,772	7,000	1,772
2012-04-06	1,800	1,812	1,793	1,807	12,600	1,807
2012-04-05	1,766	1,818	1,766	1,809	4,700	1,809
2012-04-04	1,835	1,835	1,775	1,775	5,500	1,775
2012-04-03	1,789	1,825	1,787	1,818	6,200	1,818
2012-04-02	1,813	1,816	1,777	1,796	13,500	1,796
2012-03-30	1,847	1,847	1,792	1,799	7,700	1,799
2012-03-29	1,775	1,814	1,766	1,807	10,900	1,807
2012-03-28	1,781	1,781	1,754	1,777	9,200	1,777
2012-03-27	1,798	1,798	1,762	1,798	9,900	1,798
2012-03-26	1,766	1,775	1,762	1,767	13,700	1,767
2012-03-23	1,769	1,770	1,763	1,763	3,800	1,763
2012-03-22	1,767	1,778	1,758	1,778	4,100	1,778
2012-03-21	1,762	1,770	1,749	1,749	5,900	1,749
2012-03-19	1,770	1,774	1,761	1,762	4,400	1,762
2012-03-16	1,766	1,770	1,762	1,767	5,800	1,767
2012-03-15	1,734	1,762	1,734	1,752	3,600	1,752
2012-03-14	1,737	1,738	1,724	1,724	7,900	1,724
2012-03-13	1,713	1,739	1,713	1,723	6,600	1,723
2012-03-12	1,734	1,734	1,700	1,700	2,700	1,700
2012-03-09	1,736	1,741	1,730	1,737	67,400	1,737
2012-03-08	1,706	1,730	1,706	1,717	5,400	1,717
2012-03-07	1,660	1,686	1,658	1,686	1,800	1,686
2012-03-06	1,662	1,707	1,662	1,662	11,000	1,662
2012-03-05	1,701	1,701	1,676	1,676	3,100	1,676
2012-03-02	1,714	1,720	1,696	1,701	5,500	1,701
2012-03-01	1,739	1,739	1,693	1,705	6,200	1,705
2012-02-29	1,739	1,741	1,700	1,702	4,800	1,702
2012-02-28	1,744	1,754	1,732	1,739	10,200	1,739
2012-02-27	1,719	1,751	1,719	1,751	3,600	1,751
2012-02-24	1,747	1,747	1,707	1,738	7,100	1,738
2012-02-23	1,703	1,737	1,703	1,727	10,500	1,727
2012-02-22	1,715	1,734	1,711	1,730	9,700	1,730
2012-02-21	1,703	1,717	1,699	1,717	5,600	1,717
2012-02-20	1,708	1,717	1,698	1,699	3,400	1,699
2012-02-17	1,713	1,721	1,705	1,707	5,400	1,707
2012-02-16	1,738	1,738	1,708	1,719	4,800	1,719
2012-02-15	1,788	1,791	1,753	1,758	18,800	1,758
2012-02-14	1,695	1,721	1,690	1,721	3,400	1,721
2012-02-13	1,681	1,702	1,681	1,701	2,100	1,701
2012-02-10	1,696	1,696	1,667	1,667	2,900	1,667
2012-02-09	1,701	1,706	1,671	1,680	3,400	1,680
2012-02-08	1,700	1,709	1,695	1,709	9,600	1,709
2012-02-07	1,683	1,700	1,683	1,700	5,400	1,700
2012-02-06	1,688	1,697	1,686	1,686	1,300	1,686
2012-02-03	1,663	1,675	1,663	1,673	2,100	1,673
2012-02-02	1,677	1,679	1,670	1,676	2,800	1,676
2012-02-01	1,670	1,674	1,657	1,670	1,900	1,670
2012-01-31	1,656	1,656	1,653	1,653	400	1,653
2012-01-30	1,673	1,673	1,653	1,653	4,500	1,653
2012-01-27	1,674	1,693	1,674	1,674	2,500	1,674
2012-01-26	1,714	1,714	1,681	1,684	5,000	1,684
2012-01-25	1,673	1,699	1,673	1,699	5,000	1,699
2012-01-24	1,683	1,683	1,666	1,669	400	1,669
2012-01-23	1,672	1,701	1,667	1,674	4,900	1,674
2012-01-20	1,688	1,688	1,669	1,683	2,900	1,683
2012-01-19	1,627	1,668	1,627	1,661	5,900	1,661
2012-01-18	1,631	1,646	1,624	1,624	2,400	1,624
2012-01-17	1,624	1,624	1,614	1,616	1,700	1,616
2012-01-16	1,622	1,622	1,605	1,621	3,200	1,621
2012-01-13	1,617	1,636	1,617	1,627	3,800	1,627
2012-01-12	1,620	1,620	1,607	1,607	3,400	1,607
2012-01-11	1,631	1,631	1,631	1,631	400	1,631
2012-01-10	1,604	1,614	1,604	1,608	3,500	1,608
2012-01-06	1,623	1,623	1,589	1,599	8,800	1,599
2012-01-05	1,640	1,641	1,621	1,621	4,100	1,621
2012-01-04	1,670	1,687	1,638	1,645	6,800	1,645

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