6457 グローリー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,187	2,199	2,177	2,189	72,600	2,189
2021-12-29	2,188	2,211	2,188	2,209	63,400	2,209
2021-12-28	2,189	2,203	2,179	2,201	73,100	2,201
2021-12-27	2,197	2,197	2,165	2,168	91,600	2,168
2021-12-24	2,211	2,211	2,187	2,199	85,100	2,199
2021-12-23	2,184	2,199	2,177	2,190	100,800	2,190
2021-12-22	2,210	2,210	2,167	2,172	103,900	2,172
2021-12-21	2,185	2,219	2,176	2,215	170,700	2,215
2021-12-20	2,160	2,179	2,145	2,162	111,000	2,162
2021-12-17	2,220	2,222	2,187	2,194	150,000	2,194
2021-12-16	2,225	2,225	2,199	2,214	88,000	2,214
2021-12-15	2,178	2,213	2,178	2,203	86,100	2,203
2021-12-14	2,189	2,189	2,168	2,180	78,400	2,180
2021-12-13	2,231	2,231	2,177	2,186	101,500	2,186
2021-12-10	2,223	2,224	2,193	2,200	105,700	2,200
2021-12-09	2,220	2,220	2,186	2,190	61,000	2,190
2021-12-08	2,220	2,230	2,194	2,205	98,400	2,205
2021-12-07	2,197	2,227	2,179	2,220	102,900	2,220
2021-12-06	2,167	2,188	2,155	2,162	114,700	2,162
2021-12-03	2,137	2,162	2,127	2,160	81,200	2,160
2021-12-02	2,119	2,148	2,118	2,124	133,800	2,124
2021-12-01	2,085	2,134	2,071	2,123	123,200	2,123
2021-11-30	2,131	2,154	2,075	2,075	181,500	2,075
2021-11-29	2,142	2,156	2,105	2,115	143,300	2,115
2021-11-26	2,245	2,245	2,172	2,184	161,200	2,184
2021-11-25	2,263	2,263	2,232	2,237	55,200	2,237
2021-11-24	2,246	2,284	2,246	2,260	147,900	2,260
2021-11-22	2,230	2,258	2,227	2,252	101,200	2,252
2021-11-19	2,272	2,277	2,233	2,253	104,600	2,253
2021-11-18	2,280	2,295	2,268	2,284	112,800	2,284
2021-11-17	2,292	2,300	2,271	2,285	131,800	2,285
2021-11-16	2,336	2,338	2,294	2,300	79,000	2,300
2021-11-15	2,322	2,339	2,310	2,325	81,500	2,325
2021-11-12	2,290	2,332	2,289	2,330	110,500	2,330
2021-11-11	2,321	2,328	2,291	2,295	78,400	2,295
2021-11-10	2,358	2,361	2,321	2,321	89,200	2,321
2021-11-09	2,413	2,428	2,357	2,358	116,200	2,358
2021-11-08	2,474	2,474	2,400	2,405	132,700	2,405
2021-11-05	2,484	2,486	2,454	2,469	57,200	2,469
2021-11-04	2,465	2,511	2,456	2,499	162,800	2,499
2021-11-02	2,473	2,483	2,456	2,456	76,300	2,456
2021-11-01	2,470	2,477	2,449	2,475	90,400	2,475
2021-10-29	2,441	2,465	2,435	2,446	125,800	2,446
2021-10-28	2,401	2,440	2,400	2,428	107,700	2,428
2021-10-27	2,444	2,458	2,420	2,420	106,200	2,420
2021-10-26	2,427	2,447	2,418	2,443	100,300	2,443
2021-10-25	2,382	2,419	2,382	2,413	60,700	2,413
2021-10-22	2,385	2,413	2,382	2,401	55,900	2,401
2021-10-21	2,421	2,434	2,409	2,413	75,900	2,413
2021-10-20	2,410	2,427	2,408	2,414	127,400	2,414
2021-10-19	2,407	2,411	2,377	2,406	119,500	2,406
2021-10-18	2,404	2,404	2,371	2,397	90,100	2,397
2021-10-15	2,372	2,403	2,362	2,398	78,200	2,398
2021-10-14	2,351	2,358	2,342	2,347	66,700	2,347
2021-10-13	2,365	2,377	2,355	2,367	73,700	2,367
2021-10-12	2,385	2,395	2,370	2,376	98,200	2,376
2021-10-11	2,377	2,408	2,370	2,403	99,500	2,403
2021-10-08	2,395	2,405	2,375	2,378	136,400	2,378
2021-10-07	2,394	2,409	2,365	2,367	163,100	2,367
2021-10-06	2,382	2,436	2,382	2,394	159,400	2,394
2021-10-05	2,386	2,392	2,351	2,371	123,900	2,371
2021-10-04	2,465	2,474	2,411	2,417	125,200	2,417
2021-10-01	2,469	2,475	2,416	2,425	116,800	2,425
2021-09-30	2,489	2,519	2,489	2,500	177,200	2,500
2021-09-29	2,450	2,484	2,445	2,471	172,100	2,471
2021-09-28	2,511	2,525	2,473	2,521	115,500	2,521
2021-09-27	2,548	2,552	2,506	2,512	133,500	2,512
2021-09-24	2,559	2,561	2,521	2,549	191,100	2,549
2021-09-22	2,531	2,554	2,513	2,517	198,800	2,517
2021-09-21	2,533	2,588	2,514	2,543	315,800	2,543
2021-09-17	2,530	2,615	2,517	2,583	430,600	2,583
2021-09-16	2,487	2,525	2,466	2,515	299,900	2,515
2021-09-15	2,450	2,453	2,423	2,437	142,700	2,437
2021-09-14	2,459	2,477	2,440	2,476	125,300	2,476
2021-09-13	2,443	2,462	2,436	2,462	99,000	2,462
2021-09-10	2,410	2,437	2,410	2,431	146,400	2,431
2021-09-09	2,437	2,440	2,402	2,412	109,100	2,412
2021-09-08	2,436	2,449	2,422	2,449	130,200	2,449
2021-09-07	2,399	2,436	2,389	2,434	217,400	2,434
2021-09-06	2,385	2,388	2,356	2,378	96,700	2,378
2021-09-03	2,350	2,382	2,342	2,379	125,000	2,379
2021-09-02	2,324	2,337	2,318	2,335	127,000	2,335
2021-09-01	2,290	2,310	2,282	2,310	87,100	2,310
2021-08-31	2,284	2,308	2,279	2,290	118,900	2,290
2021-08-30	2,300	2,315	2,294	2,314	78,800	2,314
2021-08-27	2,275	2,277	2,251	2,272	104,700	2,272
2021-08-26	2,267	2,278	2,259	2,278	86,300	2,278
2021-08-25	2,260	2,285	2,252	2,259	80,200	2,259
2021-08-24	2,254	2,279	2,252	2,260	85,100	2,260
2021-08-23	2,242	2,264	2,232	2,244	92,400	2,244
2021-08-20	2,224	2,251	2,222	2,225	113,300	2,225
2021-08-19	2,253	2,261	2,227	2,231	109,800	2,231
2021-08-18	2,241	2,280	2,239	2,268	84,000	2,268
2021-08-17	2,275	2,286	2,231	2,234	167,300	2,234
2021-08-16	2,340	2,357	2,297	2,298	99,200	2,298
2021-08-13	2,372	2,374	2,340	2,341	107,000	2,341
2021-08-12	2,383	2,402	2,378	2,382	90,700	2,382
2021-08-11	2,351	2,378	2,350	2,359	172,100	2,359
2021-08-10	2,430	2,430	2,377	2,401	127,700	2,401
2021-08-06	2,412	2,432	2,406	2,425	84,800	2,425
2021-08-05	2,381	2,407	2,372	2,405	99,700	2,405
2021-08-04	2,420	2,423	2,400	2,403	63,600	2,403
2021-08-03	2,408	2,435	2,405	2,412	98,700	2,412
2021-08-02	2,386	2,444	2,380	2,440	143,800	2,440
2021-07-30	2,378	2,386	2,339	2,344	116,200	2,344
2021-07-29	2,416	2,426	2,395	2,401	101,200	2,401
2021-07-28	2,417	2,432	2,388	2,396	82,500	2,396
2021-07-27	2,425	2,443	2,414	2,442	164,800	2,442
2021-07-26	2,401	2,417	2,381	2,411	229,100	2,411
2021-07-21	2,350	2,380	2,342	2,357	105,800	2,357
2021-07-20	2,344	2,351	2,319	2,332	127,400	2,332
2021-07-19	2,360	2,381	2,348	2,367	146,600	2,367
2021-07-16	2,393	2,400	2,377	2,378	164,500	2,378
2021-07-15	2,440	2,454	2,405	2,411	173,900	2,411
2021-07-14	2,430	2,440	2,417	2,419	146,300	2,419
2021-07-13	2,389	2,431	2,385	2,430	193,200	2,430
2021-07-12	2,356	2,381	2,356	2,374	219,100	2,374
2021-07-09	2,280	2,326	2,266	2,322	200,000	2,322
2021-07-08	2,345	2,353	2,325	2,330	168,700	2,330
2021-07-07	2,311	2,342	2,309	2,338	120,800	2,338
2021-07-06	2,337	2,354	2,336	2,336	57,400	2,336
2021-07-05	2,339	2,347	2,323	2,339	66,900	2,339
2021-07-02	2,311	2,341	2,309	2,341	146,800	2,341
2021-07-01	2,311	2,315	2,300	2,305	140,600	2,305
2021-06-30	2,329	2,346	2,300	2,303	188,400	2,303
2021-06-29	2,329	2,329	2,300	2,305	123,800	2,305
2021-06-28	2,337	2,349	2,332	2,342	82,300	2,342
2021-06-25	2,325	2,337	2,311	2,331	123,500	2,331
2021-06-24	2,318	2,328	2,295	2,311	115,100	2,311
2021-06-23	2,320	2,341	2,302	2,312	144,900	2,312
2021-06-22	2,329	2,341	2,309	2,323	122,900	2,323
2021-06-21	2,272	2,283	2,263	2,269	199,500	2,269
2021-06-18	2,309	2,310	2,283	2,285	234,500	2,285
2021-06-17	2,309	2,315	2,280	2,288	152,300	2,288
2021-06-16	2,308	2,333	2,308	2,325	172,800	2,325
2021-06-15	2,278	2,319	2,278	2,315	168,400	2,315
2021-06-14	2,285	2,299	2,257	2,270	134,300	2,270
2021-06-11	2,301	2,305	2,274	2,275	273,800	2,275
2021-06-10	2,330	2,335	2,303	2,310	193,300	2,310
2021-06-09	2,332	2,358	2,313	2,334	140,500	2,334
2021-06-08	2,333	2,350	2,305	2,338	120,900	2,338
2021-06-07	2,359	2,370	2,348	2,356	143,500	2,356
2021-06-04	2,333	2,344	2,313	2,337	168,800	2,337
2021-06-03	2,282	2,338	2,279	2,328	141,300	2,328
2021-06-02	2,319	2,320	2,285	2,287	230,100	2,287
2021-06-01	2,295	2,299	2,263	2,287	204,500	2,287
2021-05-31	2,235	2,260	2,231	2,248	238,200	2,248
2021-05-28	2,281	2,284	2,255	2,265	176,500	2,265
2021-05-27	2,270	2,288	2,234	2,234	237,300	2,234
2021-05-26	2,252	2,275	2,238	2,260	204,500	2,260
2021-05-25	2,310	2,317	2,261	2,267	191,500	2,267
2021-05-24	2,254	2,314	2,251	2,299	138,600	2,299
2021-05-21	2,263	2,264	2,236	2,237	277,300	2,237
2021-05-20	2,227	2,276	2,227	2,269	98,900	2,269
2021-05-19	2,250	2,271	2,226	2,229	171,600	2,229
2021-05-18	2,210	2,258	2,208	2,249	159,400	2,249
2021-05-17	2,216	2,224	2,183	2,196	227,300	2,196
2021-05-14	2,265	2,294	2,206	2,206	402,800	2,206
2021-05-13	2,327	2,331	2,282	2,285	236,900	2,285
2021-05-12	2,364	2,375	2,324	2,331	286,900	2,331
2021-05-11	2,373	2,399	2,372	2,380	184,800	2,380
2021-05-10	2,387	2,397	2,375	2,391	100,400	2,391
2021-05-07	2,380	2,403	2,377	2,397	173,400	2,397
2021-05-06	2,364	2,397	2,357	2,379	174,300	2,379
2021-04-30	2,358	2,387	2,344	2,345	206,800	2,345
2021-04-28	2,360	2,360	2,335	2,355	155,400	2,355
2021-04-27	2,338	2,365	2,323	2,345	224,200	2,345
2021-04-26	2,331	2,348	2,326	2,336	163,300	2,336
2021-04-23	2,336	2,352	2,333	2,340	371,000	2,340
2021-04-22	2,382	2,395	2,343	2,379	213,700	2,379
2021-04-21	2,345	2,376	2,345	2,368	225,400	2,368
2021-04-20	2,383	2,397	2,358	2,384	221,200	2,384
2021-04-19	2,399	2,424	2,387	2,409	221,300	2,409
2021-04-16	2,358	2,369	2,336	2,363	129,600	2,363
2021-04-15	2,374	2,395	2,367	2,375	122,000	2,375
2021-04-14	2,400	2,400	2,375	2,378	124,600	2,378
2021-04-13	2,396	2,409	2,382	2,386	194,200	2,386
2021-04-12	2,401	2,414	2,390	2,403	213,100	2,403
2021-04-09	2,350	2,390	2,344	2,370	204,800	2,370
2021-04-08	2,366	2,368	2,327	2,342	273,700	2,342
2021-04-07	2,340	2,372	2,338	2,361	118,000	2,361
2021-04-06	2,392	2,393	2,326	2,344	167,200	2,344
2021-04-05	2,400	2,419	2,381	2,397	87,700	2,397
2021-04-02	2,398	2,411	2,374	2,390	71,600	2,390
2021-04-01	2,387	2,405	2,359	2,377	161,600	2,377
2021-03-31	2,374	2,399	2,355	2,380	320,100	2,380
2021-03-30	2,363	2,386	2,345	2,380	330,500	2,380
2021-03-29	2,457	2,465	2,373	2,408	288,200	2,408
2021-03-26	2,459	2,464	2,423	2,430	198,300	2,430
2021-03-25	2,434	2,464	2,413	2,446	212,000	2,446
2021-03-24	2,433	2,443	2,384	2,384	281,200	2,384
2021-03-23	2,523	2,540	2,444	2,444	340,900	2,444
2021-03-22	2,470	2,551	2,468	2,544	334,900	2,544
2021-03-19	2,475	2,508	2,454	2,497	938,300	2,497
2021-03-18	2,454	2,480	2,448	2,462	232,400	2,462
2021-03-17	2,488	2,500	2,463	2,481	195,200	2,481
2021-03-16	2,491	2,498	2,477	2,494	156,100	2,494
2021-03-15	2,432	2,476	2,431	2,476	207,600	2,476
2021-03-12	2,371	2,418	2,352	2,413	306,900	2,413
2021-03-11	2,362	2,383	2,351	2,364	272,500	2,364
2021-03-10	2,369	2,416	2,360	2,371	201,800	2,371
2021-03-09	2,379	2,399	2,343	2,387	190,000	2,387
2021-03-08	2,390	2,404	2,351	2,361	151,900	2,361
2021-03-05	2,340	2,363	2,306	2,363	166,700	2,363
2021-03-04	2,327	2,351	2,315	2,341	246,000	2,341
2021-03-03	2,382	2,382	2,344	2,366	201,900	2,366
2021-03-02	2,440	2,445	2,348	2,378	192,000	2,378
2021-03-01	2,368	2,424	2,357	2,424	264,800	2,424
2021-02-26	2,358	2,370	2,320	2,326	344,400	2,326
2021-02-25	2,363	2,377	2,345	2,374	235,500	2,374
2021-02-24	2,331	2,386	2,327	2,362	330,800	2,362
2021-02-22	2,322	2,327	2,281	2,290	234,400	2,290
2021-02-19	2,305	2,317	2,279	2,286	314,500	2,286
2021-02-18	2,400	2,400	2,332	2,339	416,300	2,339
2021-02-17	2,357	2,382	2,356	2,362	348,900	2,362
2021-02-16	2,348	2,371	2,326	2,366	247,200	2,366
2021-02-15	2,349	2,365	2,330	2,357	277,300	2,357
2021-02-12	2,300	2,324	2,291	2,321	225,500	2,321
2021-02-10	2,319	2,333	2,285	2,314	187,800	2,314
2021-02-09	2,310	2,338	2,293	2,317	276,400	2,317
2021-02-08	2,282	2,348	2,279	2,304	441,500	2,304
2021-02-05	2,270	2,295	2,244	2,282	548,700	2,282
2021-02-04	2,107	2,141	2,105	2,129	202,900	2,129
2021-02-03	2,080	2,113	2,080	2,105	203,300	2,105
2021-02-02	2,072	2,081	2,061	2,074	159,000	2,074
2021-02-01	2,027	2,068	2,027	2,059	157,200	2,059
2021-01-29	2,066	2,080	2,027	2,027	292,500	2,027
2021-01-28	2,040	2,080	2,034	2,070	188,800	2,070
2021-01-27	2,046	2,074	2,041	2,072	162,200	2,072
2021-01-26	2,044	2,047	2,035	2,040	185,600	2,040
2021-01-25	2,051	2,054	2,036	2,048	167,400	2,048
2021-01-22	2,051	2,062	2,046	2,048	237,700	2,048
2021-01-21	2,060	2,082	2,051	2,070	243,100	2,070
2021-01-20	2,045	2,064	2,042	2,061	146,000	2,061
2021-01-19	2,046	2,055	2,037	2,041	150,400	2,041
2021-01-18	2,051	2,055	2,031	2,033	170,000	2,033
2021-01-15	2,081	2,086	2,059	2,062	195,900	2,062
2021-01-14	2,070	2,094	2,061	2,093	176,900	2,093
2021-01-13	2,079	2,097	2,073	2,084	186,300	2,084
2021-01-12	2,085	2,090	2,070	2,085	158,500	2,085
2021-01-08	2,050	2,074	2,044	2,074	217,600	2,074
2021-01-07	2,065	2,086	2,059	2,061	271,600	2,061
2021-01-06	2,058	2,079	2,040	2,045	253,500	2,045
2021-01-05	2,054	2,060	2,037	2,045	190,600	2,045
2021-01-04	2,093	2,093	2,049	2,059	163,000	2,059

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