1. HOME >
  2. 株価時系列 >
  3. 6457 >
  4. 2013年

6457 グローリー(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,7702,7742,7182,725192,5002,725
2013-12-272,6912,7482,6662,744298,7002,744
2013-12-262,6272,6742,6272,666150,7002,666
2013-12-252,6212,6492,6192,632180,8002,632
2013-12-242,6792,6812,6322,634196,9002,634
2013-12-202,6572,6852,6572,683283,3002,683
2013-12-192,6602,6902,6462,657289,6002,657
2013-12-182,6062,6542,6052,647340,9002,647
2013-12-172,6452,6802,6272,635265,7002,635
2013-12-162,6832,7152,6352,635267,4002,635
2013-12-132,7082,7372,6812,690391,6002,690
2013-12-122,7102,7372,7002,721189,0002,721
2013-12-112,7192,7772,7192,754237,0002,754
2013-12-102,7512,7622,7152,717300,2002,717
2013-12-092,7752,8072,7152,762310,1002,762
2013-12-062,7152,7732,7142,746222,2002,746
2013-12-052,7802,8112,7112,736350,9002,736
2013-12-042,7902,8502,7882,806269,1002,806
2013-12-032,8312,8392,8022,810176,9002,810
2013-12-022,7952,8492,7922,838302,8002,838
2013-11-292,7212,7792,7202,772372,6002,772
2013-11-282,7102,7192,6952,715239,0002,715
2013-11-272,6762,7212,6622,705220,8002,705
2013-11-262,6982,7182,6852,701175,5002,701
2013-11-252,7052,7282,6952,720146,8002,720
2013-11-222,7102,7252,6802,687254,0002,687
2013-11-212,6292,6932,6292,687234,2002,687
2013-11-202,6242,6492,5952,617272,0002,617
2013-11-192,5852,6282,5842,597194,2002,597
2013-11-182,6292,6392,5862,594171,2002,594
2013-11-152,5802,6182,5702,602269,0002,602
2013-11-142,5592,5722,5252,556262,4002,556
2013-11-132,5002,5452,4832,533333,0002,533
2013-11-122,4532,5002,4382,498236,9002,498
2013-11-112,4502,4682,4362,449174,9002,449
2013-11-082,3852,4252,3742,419160,9002,419
2013-11-072,3952,4322,3872,409194,6002,409
2013-11-062,4002,4302,3832,412161,9002,412
2013-11-052,4082,4232,3732,391153,8002,391
2013-11-012,4492,4492,3732,393132,3002,393
2013-10-312,4602,4932,4212,431209,6002,431
2013-10-302,4302,4592,4262,437146,3002,437
2013-10-292,4302,4442,4142,426132,5002,426
2013-10-282,4282,4742,4242,465138,2002,465
2013-10-252,4702,4712,4112,419153,3002,419
2013-10-242,4552,4762,4362,469204,3002,469
2013-10-232,4932,5062,4422,447167,1002,447
2013-10-222,4692,4882,4612,486111,3002,486
2013-10-212,4552,4762,4452,464106,0002,464
2013-10-182,4402,4482,4142,448152,6002,448
2013-10-172,4322,4482,4142,437156,9002,437
2013-10-162,4072,4082,3662,400158,0002,400
2013-10-152,4452,4482,4102,418229,0002,418
2013-10-112,3602,4482,3542,439435,3002,439
2013-10-102,3042,3352,2802,317127,4002,317
2013-10-092,2132,2882,1942,287169,0002,287
2013-10-082,2322,2552,2122,234175,5002,234
2013-10-072,3022,3172,2312,237238,2002,237
2013-10-042,3022,3402,2932,311184,4002,311
2013-10-032,3602,3982,3262,327253,4002,327
2013-10-022,4272,4502,3602,372214,2002,372
2013-10-012,4652,4712,4222,427283,7002,427
2013-09-302,4882,4922,4512,465179,2002,465
2013-09-272,5132,5272,4772,489207,0002,489
2013-09-262,4762,4932,4172,492213,9002,492
2013-09-252,5372,5552,4852,495259,9002,495
2013-09-242,5412,5672,5162,547329,5002,547
2013-09-202,5252,5482,4782,535522,7002,535
2013-09-192,4262,5102,4072,510467,0002,510
2013-09-182,3712,4032,3572,376212,8002,376
2013-09-172,3372,3512,3212,342184,8002,342
2013-09-132,3312,3482,2772,310252,3002,310
2013-09-122,2992,3332,2712,314247,7002,314
2013-09-112,3142,3142,2602,273271,2002,273
2013-09-102,2582,2772,2372,277226,2002,277
2013-09-092,2492,2572,1992,234219,7002,234
2013-09-062,1702,1832,1532,16686,0002,166
2013-09-052,1722,1852,1502,163132,5002,163
2013-09-042,1382,1602,1232,152137,3002,152
2013-09-032,0882,1362,0882,126182,0002,126
2013-09-022,0882,1002,0622,086150,0002,086
2013-08-302,1122,1202,0582,058191,1002,058
2013-08-292,1392,1482,0952,107208,5002,107
2013-08-282,1212,1512,1042,135120,1002,135
2013-08-272,1882,2052,1602,166165,8002,166
2013-08-262,1912,2082,1722,17785,5002,177
2013-08-232,1802,2182,1632,190196,9002,190
2013-08-222,1542,1572,1182,141102,8002,141
2013-08-212,1522,1872,1422,153127,7002,153
2013-08-202,1742,2142,1522,153176,6002,153
2013-08-192,1932,1972,1532,176189,0002,176
2013-08-162,1922,2302,1882,192140,6002,192
2013-08-152,2222,2652,2222,236110,9002,236
2013-08-142,2852,2892,2152,240248,4002,240
2013-08-132,2412,2962,2412,280146,5002,280
2013-08-122,2602,2612,2252,238183,4002,238
2013-08-092,2732,3052,2602,273178,8002,273
2013-08-082,3312,3762,2732,283255,5002,283
2013-08-072,3282,3772,3272,353255,5002,353
2013-08-062,4002,4022,3322,378288,0002,378
2013-08-052,4702,4782,4282,455129,7002,455
2013-08-022,3782,4492,3602,449159,2002,449
2013-08-012,3102,3592,3052,358164,0002,358
2013-07-312,3052,3302,2552,300263,6002,300
2013-07-302,2792,3342,2692,322128,3002,322
2013-07-292,3552,3592,2882,300183,4002,300
2013-07-262,3942,4202,3612,365185,4002,365
2013-07-252,4102,4182,3532,405191,4002,405
2013-07-242,4792,4882,4002,433136,4002,433
2013-07-232,4472,4882,4422,472140,5002,472
2013-07-222,4812,4832,3472,444253,2002,444
2013-07-192,4922,5092,4302,469164,4002,469
2013-07-182,4692,4922,4582,475112,7002,475
2013-07-172,4402,4882,4282,455135,3002,455
2013-07-162,4402,4802,4002,422153,2002,422
2013-07-122,3592,4252,3552,39016,9002,390
2013-07-112,3832,3862,3302,3704,7002,370
2013-07-102,4372,4372,3702,39812,4002,398
2013-07-092,3592,3902,3542,3909,1002,390
2013-07-082,3602,3852,3312,3337,3002,333
2013-07-052,3762,3762,3452,3654,6002,365
2013-07-042,3352,3462,3302,3455,7002,345
2013-07-032,3352,3502,3122,34110,4002,341
2013-07-022,3122,3412,3052,3417,0002,341
2013-07-012,3582,3582,3002,3165,6002,316
2013-06-282,3182,3552,3062,34515,0002,345
2013-06-272,2792,3392,2652,3397,7002,339
2013-06-262,3322,3322,2622,2622,9002,262
2013-06-252,3302,3422,2592,3105,9002,310
2013-06-242,3822,3852,2912,3353,0002,335
2013-06-212,2502,3802,2372,3427,2002,342
2013-06-202,3472,3472,3112,3217,9002,321
2013-06-192,4032,4032,3192,3865,5002,386
2013-06-182,3802,3802,3082,3173,5002,317
2013-06-172,2482,3432,2482,3434,7002,343
2013-06-142,2222,2942,2222,261126,0002,261
2013-06-132,3652,3652,2372,2377,4002,237
2013-06-122,3522,4102,3242,3998,8002,399
2013-06-112,4062,4442,3942,40210,9002,402
2013-06-102,4172,4502,3852,4256,8002,425
2013-06-072,3002,3602,2752,3176,9002,317
2013-06-062,4352,4912,3952,3955,3002,395
2013-06-052,5402,6302,4852,4857,4002,485
2013-06-042,4392,5452,4272,53513,2002,535
2013-06-032,5552,5562,4582,45815,1002,458
2013-05-312,5022,5562,4602,50510,3002,505
2013-05-302,5182,6042,5072,51318,6002,513
2013-05-292,6302,6742,6022,60212,2002,602
2013-05-282,5342,6002,5252,57012,4002,570
2013-05-272,5972,5972,5262,5289,0002,528
2013-05-242,5352,6832,5282,59127,6002,591
2013-05-232,7602,7692,5482,54816,6002,548
2013-05-222,7892,7892,7502,7598,0002,759
2013-05-212,7562,8072,7372,79911,9002,799
2013-05-202,7992,8002,7652,77313,2002,773
2013-05-172,7012,7692,6992,7627,4002,762
2013-05-162,7642,7772,6782,71610,9002,716
2013-05-152,8452,8712,7502,76910,2002,769
2013-05-142,7922,8412,7792,7955,2002,795
2013-05-132,7302,9052,7152,79213,9002,792
2013-05-102,6502,7162,6302,68024,1002,680
2013-05-092,6342,7062,6032,6035,9002,603
2013-05-082,6022,6572,6012,60710,2002,607
2013-05-072,6252,6252,5822,5979,8002,597
2013-05-022,5622,6122,5622,5752,5002,575
2013-05-012,6302,6312,5402,57710,1002,577
2013-04-302,7402,7402,6422,66410,0002,664
2013-04-262,6272,6652,5502,5908,6002,590
2013-04-252,6012,6752,5502,57717,3002,577
2013-04-242,3922,6002,3922,60013,3002,600
2013-04-232,3052,3802,3052,3575,0002,357
2013-04-222,2912,3122,2912,3045,5002,304
2013-04-192,2112,2702,2112,25711,0002,257
2013-04-182,2162,2502,2162,2188,2002,218
2013-04-172,2002,2312,2002,2138,9002,213
2013-04-162,2012,2452,1502,19813,6002,198
2013-04-152,2252,2682,2252,2373,0002,237
2013-04-122,2912,2992,2252,23217,1002,232
2013-04-112,3002,3162,2782,31610,8002,316
2013-04-102,2652,2892,2632,28911,5002,289
2013-04-092,2992,2992,2492,2497,6002,249
2013-04-082,3542,3692,2592,28232,5002,282
2013-04-052,2562,3282,2562,26521,4002,265
2013-04-042,1432,2342,1432,21913,9002,219
2013-04-032,0992,1632,0992,1639,1002,163
2013-04-022,2002,2012,1282,1286,9002,128
2013-04-012,2802,2802,2002,2116,7002,211
2013-03-292,2752,2752,2482,24811,1002,248
2013-03-282,2772,2772,2142,2525,4002,252
2013-03-272,3142,3142,2672,2679,8002,267
2013-03-262,2482,2912,2482,28517,1002,285
2013-03-252,3302,3302,2632,26516,3002,265
2013-03-222,2832,2832,2802,2805002,280
2013-03-212,2552,3412,2552,29715,4002,297
2013-03-192,2262,2762,2262,2588,6002,258
2013-03-182,2382,2492,1862,1955,1002,195
2013-03-152,2392,2652,2352,24510,8002,245
2013-03-142,2312,2312,2012,2134,7002,213
2013-03-132,1712,2102,1712,2015,8002,201
2013-03-122,1982,2002,1602,19413,1002,194
2013-03-112,1982,2002,1662,1868,2002,186
2013-03-082,1522,1982,1522,173133,4002,173
2013-03-072,1722,1932,1712,1935,8002,193
2013-03-062,1452,1522,1312,1522,0002,152
2013-03-052,1662,1972,1222,1243,8002,124
2013-03-042,1532,2032,1472,1472,9002,147
2013-03-012,1082,1482,1082,1433,3002,143
2013-02-282,0672,1332,0672,1335,3002,133
2013-02-272,1272,1272,0392,0392,7002,039
2013-02-262,0542,0872,0542,0873,6002,087
2013-02-252,0962,0962,0802,0855,8002,085
2013-02-222,0252,0632,0252,0638,9002,063
2013-02-212,1012,1012,0742,0746,3002,074
2013-02-202,1092,1182,1052,1052,1002,105
2013-02-192,0212,0772,0212,0777,2002,077
2013-02-181,9802,0281,9802,0284,7002,028
2013-02-152,0552,0552,0162,0165,5002,016
2013-02-142,0942,0942,0912,0913,6002,091
2013-02-132,1332,1832,0962,0964,2002,096
2013-02-122,0822,1852,0822,1543,1002,154
2013-02-082,1152,1152,0502,0618,9002,061
2013-02-072,0942,1192,0862,1158,2002,115
2013-02-062,1302,1392,0502,1018,5002,101
2013-02-052,1422,1772,1002,1144,2002,114
2013-02-042,1782,1782,1412,1425,9002,142
2013-02-012,1712,1882,1502,1674,0002,167
2013-01-312,1602,1602,1002,1382,8002,138
2013-01-302,1312,1402,1312,1405,8002,140
2013-01-292,0622,1272,0622,1273,3002,127
2013-01-282,0862,0962,0562,0788,2002,078
2013-01-252,0762,0762,0432,0433,0002,043
2013-01-242,0312,0441,9932,0416,0002,041
2013-01-232,0292,0421,9842,0414,6002,041
2013-01-222,0202,0222,0182,0184,1002,018
2013-01-211,9512,0191,9512,0053,5002,005
2013-01-181,9761,9911,9761,9905,4001,990
2013-01-171,9851,9851,9531,9735,7001,973
2013-01-161,9851,9851,9631,9651,8001,965
2013-01-152,0102,0101,9781,9853,9001,985
2013-01-112,0012,0302,0002,0093,1002,009
2013-01-101,9612,0021,9612,0024,7002,002
2013-01-091,9221,9641,9051,9586,3001,958
2013-01-081,9911,9911,9451,9475,0001,947
2013-01-072,0582,0581,9991,9992,4001,999
2013-01-042,0252,0492,0252,03416,9002,034

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