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
2013-12-30	2,770	2,774	2,718	2,725	192,500	2,725
2013-12-27	2,691	2,748	2,666	2,744	298,700	2,744
2013-12-26	2,627	2,674	2,627	2,666	150,700	2,666
2013-12-25	2,621	2,649	2,619	2,632	180,800	2,632
2013-12-24	2,679	2,681	2,632	2,634	196,900	2,634
2013-12-20	2,657	2,685	2,657	2,683	283,300	2,683
2013-12-19	2,660	2,690	2,646	2,657	289,600	2,657
2013-12-18	2,606	2,654	2,605	2,647	340,900	2,647
2013-12-17	2,645	2,680	2,627	2,635	265,700	2,635
2013-12-16	2,683	2,715	2,635	2,635	267,400	2,635
2013-12-13	2,708	2,737	2,681	2,690	391,600	2,690
2013-12-12	2,710	2,737	2,700	2,721	189,000	2,721
2013-12-11	2,719	2,777	2,719	2,754	237,000	2,754
2013-12-10	2,751	2,762	2,715	2,717	300,200	2,717
2013-12-09	2,775	2,807	2,715	2,762	310,100	2,762
2013-12-06	2,715	2,773	2,714	2,746	222,200	2,746
2013-12-05	2,780	2,811	2,711	2,736	350,900	2,736
2013-12-04	2,790	2,850	2,788	2,806	269,100	2,806
2013-12-03	2,831	2,839	2,802	2,810	176,900	2,810
2013-12-02	2,795	2,849	2,792	2,838	302,800	2,838
2013-11-29	2,721	2,779	2,720	2,772	372,600	2,772
2013-11-28	2,710	2,719	2,695	2,715	239,000	2,715
2013-11-27	2,676	2,721	2,662	2,705	220,800	2,705
2013-11-26	2,698	2,718	2,685	2,701	175,500	2,701
2013-11-25	2,705	2,728	2,695	2,720	146,800	2,720
2013-11-22	2,710	2,725	2,680	2,687	254,000	2,687
2013-11-21	2,629	2,693	2,629	2,687	234,200	2,687
2013-11-20	2,624	2,649	2,595	2,617	272,000	2,617
2013-11-19	2,585	2,628	2,584	2,597	194,200	2,597
2013-11-18	2,629	2,639	2,586	2,594	171,200	2,594
2013-11-15	2,580	2,618	2,570	2,602	269,000	2,602
2013-11-14	2,559	2,572	2,525	2,556	262,400	2,556
2013-11-13	2,500	2,545	2,483	2,533	333,000	2,533
2013-11-12	2,453	2,500	2,438	2,498	236,900	2,498
2013-11-11	2,450	2,468	2,436	2,449	174,900	2,449
2013-11-08	2,385	2,425	2,374	2,419	160,900	2,419
2013-11-07	2,395	2,432	2,387	2,409	194,600	2,409
2013-11-06	2,400	2,430	2,383	2,412	161,900	2,412
2013-11-05	2,408	2,423	2,373	2,391	153,800	2,391
2013-11-01	2,449	2,449	2,373	2,393	132,300	2,393
2013-10-31	2,460	2,493	2,421	2,431	209,600	2,431
2013-10-30	2,430	2,459	2,426	2,437	146,300	2,437
2013-10-29	2,430	2,444	2,414	2,426	132,500	2,426
2013-10-28	2,428	2,474	2,424	2,465	138,200	2,465
2013-10-25	2,470	2,471	2,411	2,419	153,300	2,419
2013-10-24	2,455	2,476	2,436	2,469	204,300	2,469
2013-10-23	2,493	2,506	2,442	2,447	167,100	2,447
2013-10-22	2,469	2,488	2,461	2,486	111,300	2,486
2013-10-21	2,455	2,476	2,445	2,464	106,000	2,464
2013-10-18	2,440	2,448	2,414	2,448	152,600	2,448
2013-10-17	2,432	2,448	2,414	2,437	156,900	2,437
2013-10-16	2,407	2,408	2,366	2,400	158,000	2,400
2013-10-15	2,445	2,448	2,410	2,418	229,000	2,418
2013-10-11	2,360	2,448	2,354	2,439	435,300	2,439
2013-10-10	2,304	2,335	2,280	2,317	127,400	2,317
2013-10-09	2,213	2,288	2,194	2,287	169,000	2,287
2013-10-08	2,232	2,255	2,212	2,234	175,500	2,234
2013-10-07	2,302	2,317	2,231	2,237	238,200	2,237
2013-10-04	2,302	2,340	2,293	2,311	184,400	2,311
2013-10-03	2,360	2,398	2,326	2,327	253,400	2,327
2013-10-02	2,427	2,450	2,360	2,372	214,200	2,372
2013-10-01	2,465	2,471	2,422	2,427	283,700	2,427
2013-09-30	2,488	2,492	2,451	2,465	179,200	2,465
2013-09-27	2,513	2,527	2,477	2,489	207,000	2,489
2013-09-26	2,476	2,493	2,417	2,492	213,900	2,492
2013-09-25	2,537	2,555	2,485	2,495	259,900	2,495
2013-09-24	2,541	2,567	2,516	2,547	329,500	2,547
2013-09-20	2,525	2,548	2,478	2,535	522,700	2,535
2013-09-19	2,426	2,510	2,407	2,510	467,000	2,510
2013-09-18	2,371	2,403	2,357	2,376	212,800	2,376
2013-09-17	2,337	2,351	2,321	2,342	184,800	2,342
2013-09-13	2,331	2,348	2,277	2,310	252,300	2,310
2013-09-12	2,299	2,333	2,271	2,314	247,700	2,314
2013-09-11	2,314	2,314	2,260	2,273	271,200	2,273
2013-09-10	2,258	2,277	2,237	2,277	226,200	2,277
2013-09-09	2,249	2,257	2,199	2,234	219,700	2,234
2013-09-06	2,170	2,183	2,153	2,166	86,000	2,166
2013-09-05	2,172	2,185	2,150	2,163	132,500	2,163
2013-09-04	2,138	2,160	2,123	2,152	137,300	2,152
2013-09-03	2,088	2,136	2,088	2,126	182,000	2,126
2013-09-02	2,088	2,100	2,062	2,086	150,000	2,086
2013-08-30	2,112	2,120	2,058	2,058	191,100	2,058
2013-08-29	2,139	2,148	2,095	2,107	208,500	2,107
2013-08-28	2,121	2,151	2,104	2,135	120,100	2,135
2013-08-27	2,188	2,205	2,160	2,166	165,800	2,166
2013-08-26	2,191	2,208	2,172	2,177	85,500	2,177
2013-08-23	2,180	2,218	2,163	2,190	196,900	2,190
2013-08-22	2,154	2,157	2,118	2,141	102,800	2,141
2013-08-21	2,152	2,187	2,142	2,153	127,700	2,153
2013-08-20	2,174	2,214	2,152	2,153	176,600	2,153
2013-08-19	2,193	2,197	2,153	2,176	189,000	2,176
2013-08-16	2,192	2,230	2,188	2,192	140,600	2,192
2013-08-15	2,222	2,265	2,222	2,236	110,900	2,236
2013-08-14	2,285	2,289	2,215	2,240	248,400	2,240
2013-08-13	2,241	2,296	2,241	2,280	146,500	2,280
2013-08-12	2,260	2,261	2,225	2,238	183,400	2,238
2013-08-09	2,273	2,305	2,260	2,273	178,800	2,273
2013-08-08	2,331	2,376	2,273	2,283	255,500	2,283
2013-08-07	2,328	2,377	2,327	2,353	255,500	2,353
2013-08-06	2,400	2,402	2,332	2,378	288,000	2,378
2013-08-05	2,470	2,478	2,428	2,455	129,700	2,455
2013-08-02	2,378	2,449	2,360	2,449	159,200	2,449
2013-08-01	2,310	2,359	2,305	2,358	164,000	2,358
2013-07-31	2,305	2,330	2,255	2,300	263,600	2,300
2013-07-30	2,279	2,334	2,269	2,322	128,300	2,322
2013-07-29	2,355	2,359	2,288	2,300	183,400	2,300
2013-07-26	2,394	2,420	2,361	2,365	185,400	2,365
2013-07-25	2,410	2,418	2,353	2,405	191,400	2,405
2013-07-24	2,479	2,488	2,400	2,433	136,400	2,433
2013-07-23	2,447	2,488	2,442	2,472	140,500	2,472
2013-07-22	2,481	2,483	2,347	2,444	253,200	2,444
2013-07-19	2,492	2,509	2,430	2,469	164,400	2,469
2013-07-18	2,469	2,492	2,458	2,475	112,700	2,475
2013-07-17	2,440	2,488	2,428	2,455	135,300	2,455
2013-07-16	2,440	2,480	2,400	2,422	153,200	2,422
2013-07-12	2,359	2,425	2,355	2,390	16,900	2,390
2013-07-11	2,383	2,386	2,330	2,370	4,700	2,370
2013-07-10	2,437	2,437	2,370	2,398	12,400	2,398
2013-07-09	2,359	2,390	2,354	2,390	9,100	2,390
2013-07-08	2,360	2,385	2,331	2,333	7,300	2,333
2013-07-05	2,376	2,376	2,345	2,365	4,600	2,365
2013-07-04	2,335	2,346	2,330	2,345	5,700	2,345
2013-07-03	2,335	2,350	2,312	2,341	10,400	2,341
2013-07-02	2,312	2,341	2,305	2,341	7,000	2,341
2013-07-01	2,358	2,358	2,300	2,316	5,600	2,316
2013-06-28	2,318	2,355	2,306	2,345	15,000	2,345
2013-06-27	2,279	2,339	2,265	2,339	7,700	2,339
2013-06-26	2,332	2,332	2,262	2,262	2,900	2,262
2013-06-25	2,330	2,342	2,259	2,310	5,900	2,310
2013-06-24	2,382	2,385	2,291	2,335	3,000	2,335
2013-06-21	2,250	2,380	2,237	2,342	7,200	2,342
2013-06-20	2,347	2,347	2,311	2,321	7,900	2,321
2013-06-19	2,403	2,403	2,319	2,386	5,500	2,386
2013-06-18	2,380	2,380	2,308	2,317	3,500	2,317
2013-06-17	2,248	2,343	2,248	2,343	4,700	2,343
2013-06-14	2,222	2,294	2,222	2,261	126,000	2,261
2013-06-13	2,365	2,365	2,237	2,237	7,400	2,237
2013-06-12	2,352	2,410	2,324	2,399	8,800	2,399
2013-06-11	2,406	2,444	2,394	2,402	10,900	2,402
2013-06-10	2,417	2,450	2,385	2,425	6,800	2,425
2013-06-07	2,300	2,360	2,275	2,317	6,900	2,317
2013-06-06	2,435	2,491	2,395	2,395	5,300	2,395
2013-06-05	2,540	2,630	2,485	2,485	7,400	2,485
2013-06-04	2,439	2,545	2,427	2,535	13,200	2,535
2013-06-03	2,555	2,556	2,458	2,458	15,100	2,458
2013-05-31	2,502	2,556	2,460	2,505	10,300	2,505
2013-05-30	2,518	2,604	2,507	2,513	18,600	2,513
2013-05-29	2,630	2,674	2,602	2,602	12,200	2,602
2013-05-28	2,534	2,600	2,525	2,570	12,400	2,570
2013-05-27	2,597	2,597	2,526	2,528	9,000	2,528
2013-05-24	2,535	2,683	2,528	2,591	27,600	2,591
2013-05-23	2,760	2,769	2,548	2,548	16,600	2,548
2013-05-22	2,789	2,789	2,750	2,759	8,000	2,759
2013-05-21	2,756	2,807	2,737	2,799	11,900	2,799
2013-05-20	2,799	2,800	2,765	2,773	13,200	2,773
2013-05-17	2,701	2,769	2,699	2,762	7,400	2,762
2013-05-16	2,764	2,777	2,678	2,716	10,900	2,716
2013-05-15	2,845	2,871	2,750	2,769	10,200	2,769
2013-05-14	2,792	2,841	2,779	2,795	5,200	2,795
2013-05-13	2,730	2,905	2,715	2,792	13,900	2,792
2013-05-10	2,650	2,716	2,630	2,680	24,100	2,680
2013-05-09	2,634	2,706	2,603	2,603	5,900	2,603
2013-05-08	2,602	2,657	2,601	2,607	10,200	2,607
2013-05-07	2,625	2,625	2,582	2,597	9,800	2,597
2013-05-02	2,562	2,612	2,562	2,575	2,500	2,575
2013-05-01	2,630	2,631	2,540	2,577	10,100	2,577
2013-04-30	2,740	2,740	2,642	2,664	10,000	2,664
2013-04-26	2,627	2,665	2,550	2,590	8,600	2,590
2013-04-25	2,601	2,675	2,550	2,577	17,300	2,577
2013-04-24	2,392	2,600	2,392	2,600	13,300	2,600
2013-04-23	2,305	2,380	2,305	2,357	5,000	2,357
2013-04-22	2,291	2,312	2,291	2,304	5,500	2,304
2013-04-19	2,211	2,270	2,211	2,257	11,000	2,257
2013-04-18	2,216	2,250	2,216	2,218	8,200	2,218
2013-04-17	2,200	2,231	2,200	2,213	8,900	2,213
2013-04-16	2,201	2,245	2,150	2,198	13,600	2,198
2013-04-15	2,225	2,268	2,225	2,237	3,000	2,237
2013-04-12	2,291	2,299	2,225	2,232	17,100	2,232
2013-04-11	2,300	2,316	2,278	2,316	10,800	2,316
2013-04-10	2,265	2,289	2,263	2,289	11,500	2,289
2013-04-09	2,299	2,299	2,249	2,249	7,600	2,249
2013-04-08	2,354	2,369	2,259	2,282	32,500	2,282
2013-04-05	2,256	2,328	2,256	2,265	21,400	2,265
2013-04-04	2,143	2,234	2,143	2,219	13,900	2,219
2013-04-03	2,099	2,163	2,099	2,163	9,100	2,163
2013-04-02	2,200	2,201	2,128	2,128	6,900	2,128
2013-04-01	2,280	2,280	2,200	2,211	6,700	2,211
2013-03-29	2,275	2,275	2,248	2,248	11,100	2,248
2013-03-28	2,277	2,277	2,214	2,252	5,400	2,252
2013-03-27	2,314	2,314	2,267	2,267	9,800	2,267
2013-03-26	2,248	2,291	2,248	2,285	17,100	2,285
2013-03-25	2,330	2,330	2,263	2,265	16,300	2,265
2013-03-22	2,283	2,283	2,280	2,280	500	2,280
2013-03-21	2,255	2,341	2,255	2,297	15,400	2,297
2013-03-19	2,226	2,276	2,226	2,258	8,600	2,258
2013-03-18	2,238	2,249	2,186	2,195	5,100	2,195
2013-03-15	2,239	2,265	2,235	2,245	10,800	2,245
2013-03-14	2,231	2,231	2,201	2,213	4,700	2,213
2013-03-13	2,171	2,210	2,171	2,201	5,800	2,201
2013-03-12	2,198	2,200	2,160	2,194	13,100	2,194
2013-03-11	2,198	2,200	2,166	2,186	8,200	2,186
2013-03-08	2,152	2,198	2,152	2,173	133,400	2,173
2013-03-07	2,172	2,193	2,171	2,193	5,800	2,193
2013-03-06	2,145	2,152	2,131	2,152	2,000	2,152
2013-03-05	2,166	2,197	2,122	2,124	3,800	2,124
2013-03-04	2,153	2,203	2,147	2,147	2,900	2,147
2013-03-01	2,108	2,148	2,108	2,143	3,300	2,143
2013-02-28	2,067	2,133	2,067	2,133	5,300	2,133
2013-02-27	2,127	2,127	2,039	2,039	2,700	2,039
2013-02-26	2,054	2,087	2,054	2,087	3,600	2,087
2013-02-25	2,096	2,096	2,080	2,085	5,800	2,085
2013-02-22	2,025	2,063	2,025	2,063	8,900	2,063
2013-02-21	2,101	2,101	2,074	2,074	6,300	2,074
2013-02-20	2,109	2,118	2,105	2,105	2,100	2,105
2013-02-19	2,021	2,077	2,021	2,077	7,200	2,077
2013-02-18	1,980	2,028	1,980	2,028	4,700	2,028
2013-02-15	2,055	2,055	2,016	2,016	5,500	2,016
2013-02-14	2,094	2,094	2,091	2,091	3,600	2,091
2013-02-13	2,133	2,183	2,096	2,096	4,200	2,096
2013-02-12	2,082	2,185	2,082	2,154	3,100	2,154
2013-02-08	2,115	2,115	2,050	2,061	8,900	2,061
2013-02-07	2,094	2,119	2,086	2,115	8,200	2,115
2013-02-06	2,130	2,139	2,050	2,101	8,500	2,101
2013-02-05	2,142	2,177	2,100	2,114	4,200	2,114
2013-02-04	2,178	2,178	2,141	2,142	5,900	2,142
2013-02-01	2,171	2,188	2,150	2,167	4,000	2,167
2013-01-31	2,160	2,160	2,100	2,138	2,800	2,138
2013-01-30	2,131	2,140	2,131	2,140	5,800	2,140
2013-01-29	2,062	2,127	2,062	2,127	3,300	2,127
2013-01-28	2,086	2,096	2,056	2,078	8,200	2,078
2013-01-25	2,076	2,076	2,043	2,043	3,000	2,043
2013-01-24	2,031	2,044	1,993	2,041	6,000	2,041
2013-01-23	2,029	2,042	1,984	2,041	4,600	2,041
2013-01-22	2,020	2,022	2,018	2,018	4,100	2,018
2013-01-21	1,951	2,019	1,951	2,005	3,500	2,005
2013-01-18	1,976	1,991	1,976	1,990	5,400	1,990
2013-01-17	1,985	1,985	1,953	1,973	5,700	1,973
2013-01-16	1,985	1,985	1,963	1,965	1,800	1,965
2013-01-15	2,010	2,010	1,978	1,985	3,900	1,985
2013-01-11	2,001	2,030	2,000	2,009	3,100	2,009
2013-01-10	1,961	2,002	1,961	2,002	4,700	2,002
2013-01-09	1,922	1,964	1,905	1,958	6,300	1,958
2013-01-08	1,991	1,991	1,945	1,947	5,000	1,947
2013-01-07	2,058	2,058	1,999	1,999	2,400	1,999
2013-01-04	2,025	2,049	2,025	2,034	16,900	2,034

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