ＧＭＯグローバルサイン・ホールディングス(3788)の株価時系列情報
ＧＭＯグローバルサイン・ホールディングス(3788)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 160,000 | 163,000 | 158,000 | 159,000 | 62 |
| 2006/12/28 | 164,000 | 167,000 | 159,000 | 163,000 | 73 |
| 2006/12/27 | 172,000 | 172,000 | 166,000 | 166,000 | 35 |
| 2006/12/26 | 165,000 | 170,000 | 165,000 | 170,000 | 108 |
| 2006/12/25 | 164,000 | 166,000 | 163,000 | 165,000 | 161 |
| 2006/12/22 | 169,000 | 169,000 | 165,000 | 165,000 | 115 |
| 2006/12/21 | 174,000 | 174,000 | 168,000 | 170,000 | 109 |
| 2006/12/20 | 175,000 | 177,000 | 170,000 | 173,000 | 169 |
| 2006/12/19 | 169,000 | 177,000 | 168,000 | 176,000 | 235 |
| 2006/12/18 | 170,000 | 172,000 | 166,000 | 172,000 | 118 |
| 2006/12/15 | 171,000 | 173,000 | 169,000 | 170,000 | 83 |
| 2006/12/14 | 163,000 | 171,000 | 163,000 | 170,000 | 117 |
| 2006/12/13 | 161,000 | 164,000 | 161,000 | 163,000 | 56 |
| 2006/12/12 | 163,000 | 165,000 | 160,000 | 162,000 | 148 |
| 2006/12/11 | 175,000 | 176,000 | 165,000 | 166,000 | 226 |
| 2006/12/08 | 174,000 | 175,000 | 170,000 | 173,000 | 55 |
| 2006/12/07 | 176,000 | 176,000 | 172,000 | 176,000 | 60 |
| 2006/12/06 | 174,000 | 177,000 | 168,000 | 175,000 | 148 |
| 2006/12/05 | 179,000 | 180,000 | 171,000 | 173,000 | 112 |
| 2006/12/04 | 176,000 | 179,000 | 173,000 | 178,000 | 76 |
| 2006/12/01 | 180,000 | 183,000 | 176,000 | 180,000 | 98 |
| 2006/11/30 | 176,000 | 180,000 | 176,000 | 180,000 | 131 |
| 2006/11/29 | 177,000 | 179,000 | 174,000 | 176,000 | 132 |
| 2006/11/28 | 166,000 | 179,000 | 166,000 | 176,000 | 145 |
| 2006/11/27 | 165,000 | 179,000 | 162,000 | 172,000 | 153 |
| 2006/11/24 | 158,000 | 168,000 | 152,000 | 165,000 | 217 |
| 2006/11/22 | 145,000 | 164,000 | 145,000 | 164,000 | 292 |
| 2006/11/21 | 144,000 | 149,000 | 141,000 | 144,000 | 188 |
| 2006/11/20 | 151,000 | 152,000 | 142,000 | 144,000 | 231 |
| 2006/11/17 | 168,000 | 168,000 | 153,000 | 154,000 | 261 |
| 2006/11/16 | 176,000 | 178,000 | 166,000 | 166,000 | 82 |
| 2006/11/15 | 181,000 | 183,000 | 176,000 | 176,000 | 104 |
| 2006/11/14 | 170,000 | 175,000 | 170,000 | 175,000 | 74 |
| 2006/11/13 | 174,000 | 175,000 | 168,000 | 168,000 | 48 |
| 2006/11/10 | 180,000 | 180,000 | 173,000 | 175,000 | 64 |
| 2006/11/09 | 175,000 | 178,000 | 172,000 | 178,000 | 33 |
| 2006/11/08 | 183,000 | 183,000 | 172,000 | 173,000 | 84 |
| 2006/11/07 | 187,000 | 187,000 | 182,000 | 182,000 | 24 |
| 2006/11/06 | 187,000 | 187,000 | 180,000 | 183,000 | 27 |
| 2006/11/02 | 193,000 | 193,000 | 184,000 | 187,000 | 50 |
| 2006/11/01 | 187,000 | 195,000 | 186,000 | 195,000 | 54 |
| 2006/10/31 | 187,000 | 187,000 | 183,000 | 187,000 | 37 |
| 2006/10/30 | 189,000 | 190,000 | 185,000 | 185,000 | 83 |
| 2006/10/27 | 196,000 | 196,000 | 190,000 | 194,000 | 47 |
| 2006/10/26 | 198,000 | 199,000 | 194,000 | 195,000 | 51 |
| 2006/10/25 | 203,000 | 203,000 | 195,000 | 196,000 | 86 |
| 2006/10/24 | 202,000 | 205,000 | 198,000 | 200,000 | 191 |
| 2006/10/23 | 188,000 | 199,000 | 185,000 | 197,000 | 168 |
| 2006/10/20 | 200,000 | 200,000 | 192,000 | 193,000 | 150 |
| 2006/10/19 | 207,000 | 208,000 | 196,000 | 197,000 | 289 |
| 2006/10/18 | 181,000 | 202,000 | 181,000 | 200,000 | 215 |
| 2006/10/17 | 194,000 | 195,000 | 186,000 | 187,000 | 133 |
| 2006/10/16 | 184,000 | 197,000 | 183,000 | 191,000 | 361 |
| 2006/10/13 | 173,000 | 178,000 | 168,000 | 178,000 | 398 |
| 2006/10/12 | 171,000 | 179,000 | 164,000 | 170,000 | 377 |
| 2006/10/11 | 186,000 | 186,000 | 173,000 | 175,000 | 128 |
| 2006/10/10 | 190,000 | 194,000 | 188,000 | 188,000 | 109 |
| 2006/10/06 | 202,000 | 202,000 | 193,000 | 196,000 | 73 |
| 2006/10/05 | 199,000 | 205,000 | 199,000 | 201,000 | 64 |
| 2006/10/04 | 206,000 | 206,000 | 196,000 | 198,000 | 82 |
| 2006/10/03 | 210,000 | 214,000 | 206,000 | 206,000 | 26 |
| 2006/10/02 | 211,000 | 215,000 | 208,000 | 209,000 | 46 |
| 2006/09/29 | 220,000 | 220,000 | 210,000 | 214,000 | 116 |
| 2006/09/28 | 206,000 | 218,000 | 204,000 | 217,000 | 163 |
| 2006/09/27 | 202,000 | 205,000 | 197,000 | 205,000 | 68 |
| 2006/09/26 | 193,000 | 199,000 | 193,000 | 198,000 | 53 |
| 2006/09/25 | 200,000 | 201,000 | 192,000 | 193,000 | 93 |
| 2006/09/22 | 200,000 | 204,000 | 196,000 | 199,000 | 223 |
| 2006/09/21 | 211,000 | 211,000 | 200,000 | 206,000 | 100 |
| 2006/09/20 | 216,000 | 216,000 | 200,000 | 208,000 | 109 |
| 2006/09/19 | 214,000 | 220,000 | 210,000 | 219,000 | 143 |
| 2006/09/15 | 207,000 | 210,000 | 202,000 | 210,000 | 206 |
| 2006/09/14 | 229,000 | 230,000 | 205,000 | 207,000 | 332 |
| 2006/09/13 | 243,000 | 248,000 | 233,000 | 233,000 | 106 |
| 2006/09/12 | 250,000 | 250,000 | 230,000 | 241,000 | 131 |
| 2006/09/11 | 257,000 | 258,000 | 250,000 | 251,000 | 73 |
| 2006/09/08 | 248,000 | 256,000 | 248,000 | 256,000 | 119 |
| 2006/09/07 | 250,000 | 252,000 | 249,000 | 250,000 | 81 |
| 2006/09/06 | 253,000 | 253,000 | 250,000 | 253,000 | 76 |
| 2006/09/05 | 255,000 | 255,000 | 251,000 | 252,000 | 47 |
| 2006/09/04 | 254,000 | 255,000 | 251,000 | 254,000 | 61 |
| 2006/09/01 | 258,000 | 258,000 | 247,000 | 253,000 | 100 |
| 2006/08/31 | 265,000 | 267,000 | 250,000 | 258,000 | 171 |
| 2006/08/30 | 271,000 | 281,000 | 255,000 | 266,000 | 624 |
| 2006/08/29 | 247,000 | 259,000 | 238,000 | 259,000 | 177 |
| 2006/08/28 | 263,000 | 264,000 | 240,000 | 242,000 | 211 |
| 2006/08/25 | 254,000 | 260,000 | 254,000 | 258,000 | 151 |
| 2006/08/24 | 251,000 | 253,000 | 249,000 | 251,000 | 73 |
| 2006/08/23 | 249,000 | 251,000 | 247,000 | 248,000 | 69 |
| 2006/08/22 | 243,000 | 250,000 | 242,000 | 247,000 | 66 |
| 2006/08/21 | 251,000 | 252,000 | 245,000 | 246,000 | 83 |
| 2006/08/18 | 258,000 | 258,000 | 250,000 | 251,000 | 100 |
| 2006/08/17 | 260,000 | 263,000 | 253,000 | 257,000 | 256 |
| 2006/08/16 | 246,000 | 256,000 | 246,000 | 252,000 | 369 |
| 2006/08/15 | 249,000 | 249,000 | 242,000 | 245,000 | 372 |
| 2006/08/14 | 240,000 | 254,000 | 239,000 | 253,000 | 261 |
| 2006/08/11 | 238,000 | 242,000 | 235,000 | 236,000 | 72 |
| 2006/08/10 | 236,000 | 239,000 | 230,000 | 235,000 | 34 |
| 2006/08/09 | 231,000 | 234,000 | 221,000 | 232,000 | 77 |
| 2006/08/08 | 221,000 | 231,000 | 220,000 | 231,000 | 98 |
| 2006/08/07 | 245,000 | 248,000 | 220,000 | 229,000 | 152 |
| 2006/08/04 | 248,000 | 254,000 | 236,000 | 245,000 | 169 |
| 2006/08/03 | 250,000 | 263,000 | 243,000 | 245,000 | 159 |
| 2006/08/02 | 231,000 | 244,000 | 229,000 | 242,000 | 133 |
| 2006/08/01 | 229,000 | 237,000 | 227,000 | 234,000 | 119 |
| 2006/07/31 | 219,000 | 236,000 | 217,000 | 234,000 | 189 |
| 2006/07/28 | 196,000 | 210,000 | 196,000 | 207,000 | 72 |
| 2006/07/27 | 197,000 | 206,000 | 190,000 | 198,000 | 107 |
| 2006/07/26 | 217,000 | 217,000 | 207,000 | 207,000 | 32 |
| 2006/07/25 | 224,000 | 230,000 | 219,000 | 225,000 | 63 |
| 2006/07/24 | 220,000 | 221,000 | 215,000 | 221,000 | 90 |
| 2006/07/21 | 215,000 | 224,000 | 213,000 | 220,000 | 96 |
| 2006/07/20 | 214,000 | 229,000 | 211,000 | 223,000 | 130 |
| 2006/07/19 | 220,000 | 224,000 | 200,000 | 200,000 | 173 |
| 2006/07/18 | 240,000 | 243,000 | 204,000 | 204,000 | 184 |
| 2006/07/14 | 249,000 | 267,000 | 243,000 | 244,000 | 63 |
| 2006/07/13 | 256,000 | 262,000 | 247,000 | 257,000 | 59 |
| 2006/07/12 | 259,000 | 267,000 | 251,000 | 259,000 | 54 |
| 2006/07/11 | 277,000 | 277,000 | 261,000 | 266,000 | 46 |
| 2006/07/10 | 275,000 | 282,000 | 273,000 | 278,000 | 89 |
| 2006/07/07 | 293,000 | 297,000 | 276,000 | 278,000 | 122 |
| 2006/07/06 | 288,000 | 291,000 | 287,000 | 287,000 | 51 |
| 2006/07/05 | 291,000 | 295,000 | 288,000 | 291,000 | 89 |
| 2006/07/04 | 287,000 | 300,000 | 287,000 | 299,000 | 128 |
| 2006/07/03 | 291,000 | 295,000 | 282,000 | 288,000 | 136 |
| 2006/06/30 | 306,000 | 314,000 | 295,000 | 295,000 | 132 |
| 2006/06/29 | 300,000 | 306,000 | 293,000 | 301,000 | 81 |
| 2006/06/28 | 287,000 | 317,000 | 286,000 | 303,000 | 247 |
| 2006/06/27 | 275,000 | 298,000 | 275,000 | 293,000 | 82 |
| 2006/06/27 | 1 -> 2.00 分割 | ||||
| 2006/06/26 | 561,000 | 569,000 | 558,000 | 558,000 | 91 |
| 2006/06/23 | 571,000 | 579,000 | 570,000 | 578,000 | 78 |
| 2006/06/22 | 604,000 | 610,000 | 589,000 | 591,000 | 69 |
| 2006/06/21 | 577,000 | 581,000 | 559,000 | 580,000 | 64 |
| 2006/06/20 | 616,000 | 624,000 | 578,000 | 578,000 | 95 |
| 2006/06/19 | 628,000 | 638,000 | 615,000 | 627,000 | 103 |
| 2006/06/16 | 610,000 | 645,000 | 596,000 | 644,000 | 193 |
| 2006/06/15 | 556,000 | 560,000 | 526,000 | 560,000 | 80 |
| 2006/06/14 | 475,000 | 517,000 | 475,000 | 506,000 | 43 |
| 2006/06/13 | 471,000 | 484,000 | 470,000 | 471,000 | 54 |
| 2006/06/12 | 472,000 | 479,000 | 465,000 | 479,000 | 72 |
| 2006/06/09 | 465,000 | 470,000 | 442,000 | 469,000 | 52 |
| 2006/06/08 | 455,000 | 455,000 | 421,000 | 440,000 | 45 |
| 2006/06/07 | 455,000 | 473,000 | 455,000 | 461,000 | 59 |
| 2006/06/06 | 470,000 | 480,000 | 460,000 | 460,000 | 60 |
| 2006/06/05 | 436,000 | 485,000 | 435,000 | 485,000 | 147 |
| 2006/06/02 | 411,000 | 440,000 | 366,000 | 438,000 | 267 |
| 2006/06/01 | 470,000 | 477,000 | 415,000 | 416,000 | 104 |
| 2006/05/31 | 479,000 | 480,000 | 452,000 | 452,000 | 196 |
| 2006/05/30 | 496,000 | 516,000 | 492,000 | 499,000 | 129 |
| 2006/05/29 | 576,000 | 576,000 | 518,000 | 524,000 | 100 |
| 2006/05/26 | 587,000 | 590,000 | 575,000 | 580,000 | 61 |
| 2006/05/25 | 597,000 | 597,000 | 579,000 | 587,000 | 47 |
| 2006/05/24 | 594,000 | 601,000 | 581,000 | 594,000 | 60 |
| 2006/05/23 | 599,000 | 608,000 | 592,000 | 592,000 | 79 |
| 2006/05/22 | 650,000 | 655,000 | 610,000 | 619,000 | 80 |
| 2006/05/19 | 620,000 | 646,000 | 615,000 | 640,000 | 96 |
| 2006/05/18 | 623,000 | 640,000 | 619,000 | 630,000 | 88 |
| 2006/05/17 | 652,000 | 662,000 | 630,000 | 657,000 | 68 |
| 2006/05/16 | 699,000 | 706,000 | 660,000 | 660,000 | 150 |
| 2006/05/15 | 668,000 | 668,000 | 660,000 | 661,000 | 28 |
| 2006/05/12 | 658,000 | 677,000 | 650,000 | 668,000 | 49 |
| 2006/05/11 | 671,000 | 686,000 | 662,000 | 686,000 | 44 |
| 2006/05/10 | 685,000 | 699,000 | 676,000 | 677,000 | 21 |
| 2006/05/09 | 709,000 | 709,000 | 680,000 | 689,000 | 29 |
| 2006/05/08 | 689,000 | 711,000 | 689,000 | 711,000 | 61 |
| 2006/05/02 | 690,000 | 695,000 | 672,000 | 691,000 | 51 |
| 2006/05/01 | 695,000 | 695,000 | 680,000 | 680,000 | 27 |
| 2006/04/28 | 705,000 | 705,000 | 695,000 | 700,000 | 37 |
| 2006/04/27 | 711,000 | 723,000 | 706,000 | 707,000 | 35 |
| 2006/04/26 | 725,000 | 727,000 | 710,000 | 720,000 | 42 |
| 2006/04/25 | 700,000 | 735,000 | 700,000 | 735,000 | 60 |
| 2006/04/24 | 719,000 | 723,000 | 699,000 | 700,000 | 121 |
| 2006/04/21 | 760,000 | 773,000 | 722,000 | 723,000 | 85 |
| 2006/04/20 | 786,000 | 786,000 | 770,000 | 770,000 | 45 |
| 2006/04/19 | 810,000 | 810,000 | 783,000 | 785,000 | 46 |
| 2006/04/18 | 768,000 | 800,000 | 767,000 | 800,000 | 65 |
| 2006/04/17 | 812,000 | 818,000 | 781,000 | 788,000 | 114 |
| 2006/04/14 | 819,000 | 819,000 | 808,000 | 813,000 | 56 |
| 2006/04/13 | 822,000 | 823,000 | 807,000 | 807,000 | 74 |
| 2006/04/12 | 814,000 | 825,000 | 810,000 | 819,000 | 56 |
| 2006/04/11 | 832,000 | 832,000 | 808,000 | 824,000 | 61 |
| 2006/04/10 | 832,000 | 832,000 | 810,000 | 816,000 | 78 |
| 2006/04/07 | 849,000 | 849,000 | 823,000 | 835,000 | 39 |
| 2006/04/06 | 837,000 | 845,000 | 815,000 | 845,000 | 60 |
| 2006/04/05 | 870,000 | 879,000 | 823,000 | 833,000 | 119 |
| 2006/04/04 | 886,000 | 886,000 | 862,000 | 862,000 | 181 |
| 2006/04/03 | 840,000 | 877,000 | 838,000 | 876,000 | 165 |
| 2006/03/31 | 815,000 | 840,000 | 810,000 | 837,000 | 92 |
| 2006/03/30 | 848,000 | 848,000 | 806,000 | 810,000 | 99 |
| 2006/03/29 | 786,000 | 827,000 | 786,000 | 827,000 | 81 |
| 2006/03/28 | 774,000 | 790,000 | 753,000 | 790,000 | 60 |
| 2006/03/27 | 814,000 | 820,000 | 787,000 | 787,000 | 69 |
| 2006/03/24 | 814,000 | 814,000 | 805,000 | 810,000 | 42 |
| 2006/03/23 | 812,000 | 819,000 | 806,000 | 810,000 | 56 |
| 2006/03/22 | 820,000 | 820,000 | 804,000 | 804,000 | 85 |
| 2006/03/20 | 833,000 | 833,000 | 816,000 | 820,000 | 50 |
| 2006/03/17 | 831,000 | 834,000 | 802,000 | 833,000 | 90 |
| 2006/03/16 | 874,000 | 875,000 | 827,000 | 830,000 | 156 |
| 2006/03/15 | 880,000 | 889,000 | 867,000 | 874,000 | 158 |
| 2006/03/14 | 910,000 | 910,000 | 865,000 | 873,000 | 194 |
| 2006/03/13 | 900,000 | 915,000 | 880,000 | 895,000 | 226 |
| 2006/03/10 | 818,000 | 865,000 | 807,000 | 860,000 | 143 |
| 2006/03/09 | 803,000 | 825,000 | 803,000 | 815,000 | 65 |
| 2006/03/08 | 812,000 | 815,000 | 802,000 | 806,000 | 31 |
| 2006/03/07 | 833,000 | 833,000 | 802,000 | 802,000 | 58 |
| 2006/03/06 | 819,000 | 835,000 | 797,000 | 825,000 | 113 |
| 2006/03/03 | 831,000 | 847,000 | 781,000 | 807,000 | 134 |
| 2006/03/02 | 886,000 | 889,000 | 836,000 | 850,000 | 87 |
| 2006/03/01 | 836,000 | 875,000 | 835,000 | 866,000 | 143 |
| 2006/02/28 | 947,000 | 947,000 | 855,000 | 875,000 | 176 |
| 2006/02/27 | 955,000 | 998,000 | 922,000 | 928,000 | 417 |
| 2006/02/24 | 841,000 | 920,000 | 815,000 | 919,000 | 440 |
| 2006/02/23 | 790,000 | 850,000 | 790,000 | 835,000 | 312 |
| 2006/02/22 | 769,000 | 809,000 | 735,000 | 770,000 | 449 |
| 2006/02/21 | 702,000 | 767,000 | 671,000 | 767,000 | 489 |
| 2006/02/20 | 711,000 | 740,000 | 660,000 | 667,000 | 337 |
| 2006/02/17 | 821,000 | 834,000 | 751,000 | 751,000 | 615 |
| 2006/02/16 | 910,000 | 910,000 | 851,000 | 851,000 | 318 |
| 2006/02/15 | 1,000,000 | 1,010,000 | 940,000 | 940,000 | 341 |
| 2006/02/14 | 980,000 | 1,030,000 | 871,000 | 1,020,000 | 308 |
| 2006/02/13 | 1,080,000 | 1,100,000 | 1,000,000 | 1,010,000 | 568 |
| 2006/02/10 | 1,060,000 | 1,070,000 | 1,000,000 | 1,020,000 | 247 |
| 2006/02/09 | 1,090,000 | 1,100,000 | 1,040,000 | 1,050,000 | 180 |
| 2006/02/08 | 1,080,000 | 1,110,000 | 1,040,000 | 1,070,000 | 287 |
| 2006/02/07 | 1,030,000 | 1,120,000 | 999,000 | 1,120,000 | 686 |
| 2006/02/06 | 1,050,000 | 1,050,000 | 982,000 | 1,010,000 | 540 |
| 2006/02/03 | 1,060,000 | 1,060,000 | 1,030,000 | 1,040,000 | 134 |
| 2006/02/02 | 1,070,000 | 1,090,000 | 1,050,000 | 1,070,000 | 140 |
| 2006/02/01 | 1,060,000 | 1,100,000 | 1,040,000 | 1,060,000 | 284 |
| 2006/01/31 | 1,080,000 | 1,130,000 | 1,030,000 | 1,040,000 | 461 |
| 2006/01/30 | 1,180,000 | 1,190,000 | 1,100,000 | 1,100,000 | 293 |
| 2006/01/27 | 1,220,000 | 1,230,000 | 1,150,000 | 1,170,000 | 197 |
| 2006/01/26 | 1,220,000 | 1,270,000 | 1,170,000 | 1,190,000 | 676 |
| 2006/01/24 | 945,000 | 975,000 | 920,000 | 970,000 | 357 |
| 2006/01/23 | 950,000 | 990,000 | 863,000 | 875,000 | 809 |
| 2006/01/20 | 1,260,000 | 1,260,000 | 1,000,000 | 1,060,000 | 816 |
| 2006/01/19 | 1,110,000 | 1,300,000 | 1,110,000 | 1,200,000 | 1,325 |
| 2006/01/18 | 1,250,000 | 1,270,000 | 1,170,000 | 1,170,000 | 322 |
| 2006/01/17 | 1,440,000 | 1,510,000 | 1,290,000 | 1,370,000 | 981 |
| 2006/01/16 | 1,500,000 | 1,570,000 | 1,480,000 | 1,540,000 | 1,148 |
| 2006/01/13 | 1,490,000 | 1,520,000 | 1,470,000 | 1,480,000 | 637 |
| 2006/01/12 | 1,470,000 | 1,510,000 | 1,440,000 | 1,490,000 | 1,007 |
| 2006/01/11 | 1,500,000 | 1,500,000 | 1,460,000 | 1,470,000 | 353 |
| 2006/01/10 | 1,540,000 | 1,540,000 | 1,490,000 | 1,490,000 | 501 |
| 2006/01/06 | 1,490,000 | 1,550,000 | 1,470,000 | 1,500,000 | 915 |
| 2006/01/05 | 1,540,000 | 1,550,000 | 1,460,000 | 1,500,000 | 626 |
| 2006/01/04 | 1,610,000 | 1,610,000 | 1,540,000 | 1,550,000 | 368 |