6457 グローリー(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,470	2,483	2,458	2,474	181,500	2,474
2018-12-27	2,433	2,488	2,416	2,466	236,500	2,466
2018-12-26	2,324	2,364	2,324	2,364	215,400	2,364
2018-12-25	2,427	2,427	2,322	2,330	253,600	2,330
2018-12-21	2,481	2,482	2,411	2,459	410,400	2,459
2018-12-20	2,535	2,556	2,498	2,508	257,700	2,508
2018-12-19	2,523	2,550	2,500	2,548	250,200	2,548
2018-12-18	2,546	2,560	2,515	2,519	239,500	2,519
2018-12-17	2,615	2,629	2,576	2,583	200,200	2,583
2018-12-14	2,622	2,636	2,591	2,619	308,100	2,619
2018-12-13	2,597	2,637	2,570	2,619	286,300	2,619
2018-12-12	2,613	2,633	2,589	2,590	393,300	2,590
2018-12-11	2,683	2,692	2,628	2,632	166,500	2,632
2018-12-10	2,677	2,690	2,649	2,686	134,400	2,686
2018-12-07	2,740	2,756	2,698	2,727	238,200	2,727
2018-12-06	2,820	2,821	2,757	2,774	168,100	2,774
2018-12-05	2,791	2,841	2,777	2,839	217,200	2,839
2018-12-04	2,906	2,916	2,842	2,854	235,200	2,854
2018-12-03	2,915	2,928	2,892	2,906	175,500	2,906
2018-11-30	2,889	2,889	2,861	2,871	246,900	2,871
2018-11-29	2,904	2,921	2,887	2,901	171,200	2,901
2018-11-28	2,912	2,913	2,866	2,880	251,900	2,880
2018-11-27	2,926	2,942	2,914	2,922	183,400	2,922
2018-11-26	2,905	2,922	2,887	2,910	133,100	2,910
2018-11-22	2,917	2,934	2,890	2,906	124,700	2,906
2018-11-21	2,870	2,921	2,856	2,913	124,400	2,913
2018-11-20	2,905	2,935	2,885	2,925	115,000	2,925
2018-11-19	2,943	2,969	2,911	2,927	158,500	2,927
2018-11-16	2,929	2,946	2,885	2,933	202,700	2,933
2018-11-15	2,944	2,977	2,933	2,970	128,800	2,970
2018-11-14	2,991	3,010	2,957	2,965	150,400	2,965
2018-11-13	2,976	2,999	2,936	2,991	217,100	2,991
2018-11-12	2,948	3,025	2,927	3,015	178,900	3,015
2018-11-09	2,965	2,996	2,941	2,971	200,600	2,971
2018-11-08	3,075	3,085	2,924	2,963	520,100	2,963
2018-11-07	3,050	3,115	2,999	3,060	1,054,000	3,060
2018-11-06	2,715	2,767	2,699	2,749	354,800	2,749
2018-11-05	2,674	2,710	2,650	2,695	165,500	2,695
2018-11-02	2,669	2,718	2,662	2,717	213,000	2,717
2018-11-01	2,635	2,668	2,627	2,654	211,900	2,654
2018-10-31	2,596	2,648	2,584	2,632	209,400	2,632
2018-10-30	2,517	2,598	2,511	2,596	439,000	2,596
2018-10-29	2,538	2,564	2,525	2,544	228,500	2,544
2018-10-26	2,533	2,533	2,480	2,514	313,600	2,514
2018-10-25	2,522	2,557	2,502	2,511	216,800	2,511
2018-10-24	2,597	2,620	2,579	2,607	164,900	2,607
2018-10-23	2,640	2,644	2,575	2,578	235,900	2,578
2018-10-22	2,654	2,683	2,627	2,673	150,900	2,673
2018-10-19	2,672	2,691	2,650	2,669	149,700	2,669
2018-10-18	2,729	2,738	2,695	2,698	150,200	2,698
2018-10-17	2,680	2,730	2,676	2,727	195,300	2,727
2018-10-16	2,640	2,663	2,615	2,641	248,100	2,641
2018-10-15	2,690	2,707	2,639	2,639	272,600	2,639
2018-10-12	2,676	2,716	2,667	2,702	200,600	2,702
2018-10-11	2,700	2,725	2,671	2,692	314,300	2,692
2018-10-10	2,799	2,799	2,753	2,764	224,000	2,764
2018-10-09	2,813	2,813	2,741	2,754	363,700	2,754
2018-10-05	2,900	2,904	2,841	2,842	259,500	2,842
2018-10-04	2,928	2,977	2,896	2,923	338,500	2,923
2018-10-03	2,895	2,931	2,883	2,892	275,300	2,892
2018-10-02	2,884	2,909	2,881	2,886	281,400	2,886
2018-10-01	2,819	2,868	2,803	2,860	326,600	2,860
2018-09-28	2,804	2,806	2,771	2,777	204,000	2,777
2018-09-27	2,834	2,839	2,774	2,776	251,200	2,776
2018-09-26	2,818	2,838	2,789	2,831	282,800	2,831
2018-09-25	2,802	2,849	2,771	2,849	243,500	2,849
2018-09-21	2,770	2,808	2,755	2,802	324,300	2,802
2018-09-20	2,796	2,797	2,767	2,772	194,400	2,772
2018-09-19	2,786	2,797	2,759	2,779	261,200	2,779
2018-09-18	2,699	2,752	2,693	2,736	383,100	2,736
2018-09-14	2,661	2,716	2,661	2,690	349,600	2,690
2018-09-13	2,631	2,661	2,626	2,649	248,600	2,649
2018-09-12	2,692	2,703	2,634	2,654	226,500	2,654
2018-09-11	2,721	2,722	2,692	2,701	178,700	2,701
2018-09-10	2,750	2,772	2,727	2,728	201,000	2,728
2018-09-07	2,751	2,793	2,736	2,770	221,700	2,770
2018-09-06	2,829	2,829	2,792	2,793	179,500	2,793
2018-09-05	2,858	2,860	2,810	2,835	265,100	2,835
2018-09-04	2,899	2,899	2,859	2,859	155,500	2,859
2018-09-03	2,964	2,965	2,891	2,900	116,600	2,900
2018-08-31	2,931	2,990	2,918	2,964	152,300	2,964
2018-08-30	2,977	2,994	2,946	2,954	149,900	2,954
2018-08-29	2,955	2,957	2,930	2,939	159,600	2,939
2018-08-28	2,932	2,965	2,929	2,938	101,200	2,938
2018-08-27	2,909	2,920	2,884	2,915	123,600	2,915
2018-08-24	2,899	2,899	2,861	2,881	109,100	2,881
2018-08-23	2,904	2,908	2,876	2,880	105,900	2,880
2018-08-22	2,871	2,913	2,870	2,905	101,000	2,905
2018-08-21	2,886	2,889	2,857	2,871	76,100	2,871
2018-08-20	2,904	2,920	2,888	2,895	91,600	2,895
2018-08-17	2,892	2,911	2,871	2,906	155,100	2,906
2018-08-16	2,900	2,920	2,867	2,907	141,900	2,907
2018-08-15	2,998	2,998	2,921	2,941	123,200	2,941
2018-08-14	2,915	2,981	2,869	2,974	180,900	2,974
2018-08-13	2,985	2,986	2,905	2,917	152,500	2,917
2018-08-10	3,020	3,030	2,983	2,997	149,700	2,997
2018-08-09	2,988	3,035	2,988	3,035	178,100	3,035
2018-08-08	2,953	3,005	2,939	2,972	301,100	2,972
2018-08-07	2,900	2,989	2,850	2,969	446,200	2,969
2018-08-06	3,175	3,220	2,862	2,924	767,300	2,924
2018-08-03	3,220	3,220	3,145	3,165	160,600	3,165
2018-08-02	3,205	3,225	3,155	3,220	264,100	3,220
2018-08-01	3,290	3,305	3,205	3,230	244,100	3,230
2018-07-31	3,200	3,305	3,190	3,275	451,700	3,275
2018-07-30	3,170	3,195	3,165	3,195	190,600	3,195
2018-07-27	3,160	3,210	3,145	3,190	199,800	3,190
2018-07-26	3,090	3,150	3,080	3,140	146,000	3,140
2018-07-25	3,100	3,105	3,075	3,080	97,700	3,080
2018-07-24	3,100	3,105	3,080	3,095	138,500	3,095
2018-07-23	3,125	3,130	3,080	3,090	182,900	3,090
2018-07-20	3,160	3,160	3,125	3,130	102,700	3,130
2018-07-19	3,105	3,160	3,100	3,155	135,400	3,155
2018-07-18	3,155	3,155	3,120	3,130	119,400	3,130
2018-07-17	3,095	3,190	3,095	3,150	309,600	3,150
2018-07-13	3,090	3,090	3,050	3,080	123,200	3,080
2018-07-12	3,015	3,040	3,015	3,035	129,900	3,035
2018-07-11	3,045	3,045	3,000	3,010	192,100	3,010
2018-07-10	3,055	3,085	3,055	3,055	260,600	3,055
2018-07-09	3,015	3,030	3,000	3,020	138,700	3,020
2018-07-06	3,020	3,030	3,000	3,015	152,600	3,015
2018-07-05	3,055	3,060	3,005	3,010	121,100	3,010
2018-07-04	3,075	3,085	3,045	3,055	146,700	3,055
2018-07-03	3,075	3,095	3,045	3,075	304,300	3,075
2018-07-02	3,110	3,150	3,070	3,075	162,500	3,075
2018-06-29	3,120	3,125	3,080	3,100	231,800	3,100
2018-06-28	3,090	3,160	3,085	3,100	212,400	3,100
2018-06-27	3,085	3,115	3,040	3,110	338,000	3,110
2018-06-26	3,045	3,145	3,035	3,090	323,600	3,090
2018-06-25	3,070	3,125	3,040	3,085	297,800	3,085
2018-06-22	3,065	3,150	3,035	3,140	474,000	3,140
2018-06-21	3,145	3,185	3,075	3,115	387,800	3,115
2018-06-20	3,205	3,225	3,180	3,215	160,400	3,215
2018-06-19	3,170	3,220	3,165	3,200	249,300	3,200
2018-06-18	3,200	3,200	3,155	3,170	114,100	3,170
2018-06-15	3,225	3,225	3,190	3,210	182,600	3,210
2018-06-14	3,220	3,230	3,195	3,200	117,800	3,200
2018-06-13	3,230	3,250	3,215	3,225	147,000	3,225
2018-06-12	3,215	3,220	3,180	3,210	279,600	3,210
2018-06-11	3,220	3,240	3,205	3,215	138,400	3,215
2018-06-08	3,210	3,270	3,195	3,200	270,800	3,200
2018-06-07	3,225	3,235	3,200	3,215	246,100	3,215
2018-06-06	3,185	3,235	3,175	3,235	224,700	3,235
2018-06-05	3,200	3,230	3,195	3,215	295,500	3,215
2018-06-04	3,230	3,275	3,225	3,260	237,200	3,260
2018-06-01	3,180	3,210	3,175	3,190	154,200	3,190
2018-05-31	3,210	3,240	3,180	3,225	324,900	3,225
2018-05-30	3,200	3,240	3,200	3,215	139,900	3,215
2018-05-29	3,310	3,315	3,255	3,270	119,000	3,270
2018-05-28	3,305	3,350	3,300	3,320	137,100	3,320
2018-05-25	3,390	3,390	3,315	3,320	253,900	3,320
2018-05-24	3,410	3,420	3,345	3,360	207,200	3,360
2018-05-23	3,400	3,460	3,390	3,450	206,400	3,450
2018-05-22	3,415	3,455	3,385	3,400	283,600	3,400
2018-05-21	3,450	3,450	3,385	3,395	314,600	3,395
2018-05-18	3,535	3,535	3,445	3,450	319,400	3,450
2018-05-17	3,510	3,525	3,490	3,500	157,900	3,500
2018-05-16	3,520	3,520	3,480	3,495	150,900	3,495
2018-05-15	3,520	3,545	3,490	3,520	273,500	3,520
2018-05-14	3,600	3,605	3,495	3,515	380,200	3,515
2018-05-11	3,700	3,705	3,600	3,615	233,900	3,615
2018-05-10	3,800	3,875	3,655	3,670	364,100	3,670
2018-05-09	3,835	3,850	3,800	3,815	77,000	3,815
2018-05-08	3,830	3,865	3,825	3,835	166,400	3,835
2018-05-07	3,800	3,810	3,765	3,795	86,500	3,795
2018-05-02	3,800	3,815	3,790	3,805	86,800	3,805
2018-05-01	3,775	3,785	3,730	3,775	109,800	3,775
2018-04-27	3,800	3,800	3,755	3,770	110,700	3,770
2018-04-26	3,790	3,810	3,780	3,800	133,600	3,800
2018-04-25	3,750	3,770	3,730	3,765	156,400	3,765
2018-04-24	3,805	3,810	3,750	3,790	213,500	3,790
2018-04-23	3,845	3,845	3,770	3,785	130,500	3,785
2018-04-20	3,875	3,890	3,825	3,840	109,000	3,840
2018-04-19	3,885	3,900	3,865	3,880	124,100	3,880
2018-04-18	3,890	3,890	3,835	3,865	249,400	3,865
2018-04-17	3,990	4,045	3,930	3,945	158,200	3,945
2018-04-16	3,955	4,005	3,935	3,995	115,700	3,995
2018-04-13	3,940	3,950	3,885	3,930	220,000	3,930
2018-04-12	3,885	3,945	3,860	3,915	166,500	3,915
2018-04-11	3,875	3,905	3,845	3,860	130,300	3,860
2018-04-10	3,850	3,910	3,835	3,905	158,400	3,905
2018-04-09	3,840	3,875	3,810	3,870	120,500	3,870
2018-04-06	3,850	3,875	3,835	3,845	154,900	3,845
2018-04-05	3,835	3,870	3,810	3,855	183,500	3,855
2018-04-04	3,790	3,820	3,775	3,800	132,000	3,800
2018-04-03	3,760	3,800	3,750	3,775	144,600	3,775
2018-03-30	3,800	3,815	3,780	3,795	157,200	3,795
2018-03-29	3,790	3,805	3,735	3,775	191,500	3,775
2018-03-28	3,700	3,745	3,675	3,725	159,500	3,725
2018-03-27	3,670	3,760	3,665	3,760	191,800	3,760
2018-03-26	3,580	3,635	3,570	3,635	193,100	3,635
2018-03-23	3,665	3,680	3,595	3,605	271,000	3,605
2018-03-22	3,715	3,760	3,705	3,745	170,700	3,745
2018-03-20	3,725	3,750	3,700	3,750	135,800	3,750
2018-03-19	3,795	3,810	3,760	3,775	103,700	3,775
2018-03-16	3,865	3,870	3,810	3,825	192,000	3,825
2018-03-15	3,890	3,900	3,850	3,870	188,500	3,870
2018-03-14	3,915	3,955	3,910	3,930	119,300	3,930
2018-03-13	3,945	3,945	3,915	3,940	100,400	3,940
2018-03-12	3,985	3,985	3,925	3,965	112,400	3,965
2018-03-09	3,945	3,970	3,905	3,925	246,900	3,925
2018-03-08	3,920	3,930	3,865	3,880	165,000	3,880
2018-03-07	3,885	3,930	3,870	3,890	163,000	3,890
2018-03-06	3,950	3,950	3,905	3,920	191,900	3,920
2018-03-05	3,910	3,915	3,855	3,885	117,100	3,885
2018-03-02	3,915	3,940	3,900	3,920	183,600	3,920
2018-03-01	4,025	4,030	3,975	3,985	212,300	3,985
2018-02-28	4,070	4,120	4,045	4,045	156,300	4,045
2018-02-27	4,085	4,100	4,045	4,065	149,400	4,065
2018-02-26	4,075	4,080	4,000	4,045	154,600	4,045
2018-02-23	4,070	4,090	4,055	4,070	176,900	4,070
2018-02-22	4,010	4,090	4,010	4,050	237,600	4,050
2018-02-21	4,020	4,070	4,015	4,020	123,200	4,020
2018-02-20	4,015	4,025	3,985	4,020	80,700	4,020
2018-02-19	3,960	4,040	3,955	4,035	142,800	4,035
2018-02-16	3,875	3,945	3,860	3,905	187,200	3,905
2018-02-15	3,885	3,900	3,865	3,865	140,400	3,865
2018-02-14	3,885	3,915	3,855	3,880	200,800	3,880
2018-02-13	3,920	3,935	3,855	3,875	295,800	3,875
2018-02-09	3,855	3,895	3,835	3,885	221,800	3,885
2018-02-08	4,000	4,085	3,960	3,980	354,900	3,980
2018-02-07	4,170	4,200	4,035	4,110	351,600	4,110
2018-02-06	4,090	4,120	3,945	4,025	289,100	4,025
2018-02-05	4,270	4,275	4,215	4,230	222,900	4,230
2018-02-02	4,340	4,375	4,340	4,360	147,100	4,360
2018-02-01	4,295	4,390	4,275	4,380	147,400	4,380
2018-01-31	4,345	4,355	4,260	4,260	147,400	4,260
2018-01-30	4,330	4,355	4,295	4,315	144,000	4,315
2018-01-29	4,350	4,370	4,315	4,340	119,500	4,340
2018-01-26	4,375	4,380	4,335	4,340	131,100	4,340
2018-01-25	4,355	4,410	4,335	4,335	203,900	4,335
2018-01-24	4,310	4,345	4,290	4,340	149,600	4,340
2018-01-23	4,380	4,380	4,280	4,300	148,000	4,300
2018-01-22	4,345	4,350	4,285	4,340	112,500	4,340
2018-01-19	4,285	4,310	4,275	4,295	104,500	4,295
2018-01-18	4,360	4,360	4,250	4,255	181,000	4,255
2018-01-17	4,265	4,325	4,260	4,320	131,800	4,320
2018-01-16	4,280	4,305	4,265	4,300	89,600	4,300
2018-01-15	4,310	4,310	4,270	4,280	89,200	4,280
2018-01-12	4,335	4,350	4,265	4,280	165,500	4,280
2018-01-11	4,310	4,350	4,280	4,335	191,900	4,335
2018-01-10	4,390	4,405	4,335	4,345	126,700	4,345
2018-01-09	4,390	4,400	4,365	4,390	119,300	4,390
2018-01-05	4,365	4,385	4,335	4,375	166,100	4,375
2018-01-04	4,310	4,330	4,285	4,315	167,300	4,315

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