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 |
|---|---|---|---|---|---|
| 2007/12/28 | 77,700 | 78,100 | 76,800 | 77,000 | 44 |
| 2007/12/27 | 79,000 | 79,700 | 78,200 | 78,700 | 119 |
| 2007/12/26 | 76,100 | 79,700 | 75,800 | 78,300 | 129 |
| 2007/12/25 | 76,100 | 76,900 | 75,800 | 76,000 | 208 |
| 2007/12/21 | 75,000 | 79,500 | 74,500 | 77,700 | 363 |
| 2007/12/20 | 76,800 | 76,800 | 74,600 | 74,900 | 297 |
| 2007/12/19 | 77,300 | 78,500 | 76,100 | 76,200 | 144 |
| 2007/12/18 | 75,700 | 78,800 | 75,500 | 76,800 | 439 |
| 2007/12/17 | 81,200 | 81,200 | 77,300 | 77,700 | 530 |
| 2007/12/14 | 88,600 | 88,600 | 81,200 | 82,600 | 852 |
| 2007/12/13 | 92,100 | 95,300 | 85,500 | 85,600 | 2,251 |
| 2007/12/12 | 83,000 | 95,000 | 82,800 | 90,100 | 2,626 |
| 2007/12/11 | 84,100 | 85,000 | 83,000 | 85,000 | 144 |
| 2007/12/10 | 88,400 | 88,400 | 81,200 | 84,900 | 135 |
| 2007/12/07 | 89,000 | 91,400 | 87,000 | 88,300 | 208 |
| 2007/12/06 | 91,000 | 92,600 | 88,400 | 89,300 | 147 |
| 2007/12/05 | 90,700 | 91,000 | 88,700 | 90,000 | 218 |
| 2007/12/04 | 93,400 | 93,400 | 90,600 | 91,700 | 324 |
| 2007/12/03 | 91,500 | 93,500 | 90,000 | 93,400 | 300 |
| 2007/11/30 | 84,200 | 93,000 | 84,200 | 88,500 | 538 |
| 2007/11/29 | 80,100 | 83,500 | 80,000 | 83,500 | 407 |
| 2007/11/28 | 78,700 | 79,400 | 76,500 | 77,500 | 517 |
| 2007/11/27 | 76,500 | 77,400 | 75,500 | 76,500 | 217 |
| 2007/11/26 | 78,400 | 79,700 | 77,700 | 78,100 | 151 |
| 2007/11/22 | 75,700 | 80,500 | 75,700 | 80,400 | 109 |
| 2007/11/21 | 81,400 | 81,400 | 76,200 | 77,700 | 170 |
| 2007/11/20 | 78,000 | 81,500 | 78,000 | 81,500 | 181 |
| 2007/11/19 | 83,900 | 85,000 | 82,600 | 83,500 | 123 |
| 2007/11/16 | 82,000 | 83,000 | 80,300 | 82,500 | 174 |
| 2007/11/15 | 87,000 | 88,000 | 84,000 | 84,300 | 259 |
| 2007/11/14 | 82,600 | 91,600 | 82,000 | 89,000 | 770 |
| 2007/11/13 | 81,600 | 81,600 | 81,600 | 81,600 | 81 |
| 2007/11/12 | 92,100 | 92,100 | 88,000 | 91,600 | 409 |
| 2007/11/09 | 96,000 | 99,000 | 94,500 | 95,000 | 472 |
| 2007/11/08 | 101,000 | 106,000 | 97,200 | 102,000 | 423 |
| 2007/11/07 | 110,000 | 113,000 | 98,300 | 100,000 | 466 |
| 2007/11/06 | 120,000 | 120,000 | 106,000 | 108,000 | 434 |
| 2007/11/05 | 125,000 | 126,000 | 117,000 | 118,000 | 287 |
| 2007/11/02 | 121,000 | 129,000 | 120,000 | 126,000 | 313 |
| 2007/11/01 | 131,000 | 131,000 | 121,000 | 125,000 | 451 |
| 2007/10/31 | 133,000 | 135,000 | 129,000 | 131,000 | 573 |
| 2007/10/30 | 136,000 | 148,000 | 132,000 | 137,000 | 3,343 |
| 2007/10/29 | 120,000 | 137,000 | 120,000 | 130,000 | 1,263 |
| 2007/10/26 | 115,000 | 117,000 | 111,000 | 117,000 | 342 |
| 2007/10/25 | 115,000 | 116,000 | 108,000 | 114,000 | 520 |
| 2007/10/24 | 118,000 | 122,000 | 113,000 | 113,000 | 1,116 |
| 2007/10/23 | 110,000 | 117,000 | 108,000 | 113,000 | 1,213 |
| 2007/10/22 | 98,000 | 107,000 | 98,000 | 106,000 | 329 |
| 2007/10/19 | 100,000 | 107,000 | 98,100 | 107,000 | 377 |
| 2007/10/18 | 99,800 | 100,000 | 97,500 | 100,000 | 231 |
| 2007/10/17 | 99,200 | 100,000 | 97,600 | 99,000 | 200 |
| 2007/10/16 | 96,000 | 99,800 | 95,300 | 99,500 | 259 |
| 2007/10/15 | 106,000 | 107,000 | 98,100 | 99,800 | 292 |
| 2007/10/12 | 107,000 | 109,000 | 104,000 | 104,000 | 183 |
| 2007/10/11 | 107,000 | 109,000 | 104,000 | 106,000 | 238 |
| 2007/10/10 | 114,000 | 114,000 | 105,000 | 110,000 | 521 |
| 2007/10/09 | 115,000 | 116,000 | 108,000 | 108,000 | 868 |
| 2007/10/05 | 106,000 | 123,000 | 106,000 | 112,000 | 3,072 |
| 2007/10/04 | 108,000 | 109,000 | 104,000 | 105,000 | 134 |
| 2007/10/03 | 104,000 | 108,000 | 103,000 | 108,000 | 161 |
| 2007/10/02 | 104,000 | 106,000 | 104,000 | 106,000 | 444 |
| 2007/10/01 | 105,000 | 106,000 | 102,000 | 104,000 | 221 |
| 2007/09/28 | 93,800 | 100,000 | 92,800 | 100,000 | 158 |
| 2007/09/27 | 86,300 | 92,800 | 86,000 | 92,800 | 209 |
| 2007/09/26 | 75,500 | 85,600 | 75,500 | 85,600 | 68 |
| 2007/09/25 | 77,900 | 77,900 | 74,900 | 75,900 | 44 |
| 2007/09/21 | 72,900 | 74,500 | 72,000 | 74,500 | 80 |
| 2007/09/20 | 75,400 | 76,500 | 73,900 | 74,900 | 63 |
| 2007/09/19 | 75,100 | 76,000 | 74,000 | 74,400 | 153 |
| 2007/09/18 | 81,900 | 81,900 | 74,400 | 74,800 | 162 |
| 2007/09/14 | 81,200 | 84,500 | 81,200 | 82,300 | 99 |
| 2007/09/13 | 84,500 | 84,500 | 80,500 | 80,700 | 173 |
| 2007/09/12 | 95,200 | 95,300 | 90,500 | 90,500 | 45 |
| 2007/09/11 | 96,800 | 97,800 | 95,000 | 95,100 | 49 |
| 2007/09/10 | 98,300 | 100,000 | 94,000 | 97,800 | 52 |
| 2007/09/07 | 101,000 | 103,000 | 100,000 | 100,000 | 23 |
| 2007/09/06 | 102,000 | 103,000 | 100,000 | 103,000 | 53 |
| 2007/09/05 | 106,000 | 106,000 | 103,000 | 103,000 | 17 |
| 2007/09/04 | 106,000 | 107,000 | 105,000 | 106,000 | 44 |
| 2007/09/03 | 106,000 | 110,000 | 106,000 | 107,000 | 106 |
| 2007/08/31 | 104,000 | 105,000 | 102,000 | 104,000 | 61 |
| 2007/08/30 | 102,000 | 104,000 | 102,000 | 103,000 | 33 |
| 2007/08/29 | 100,000 | 103,000 | 99,500 | 103,000 | 43 |
| 2007/08/28 | 99,200 | 101,000 | 99,200 | 100,000 | 77 |
| 2007/08/27 | 99,900 | 100,000 | 99,500 | 99,700 | 18 |
| 2007/08/24 | 103,000 | 103,000 | 100,000 | 100,000 | 23 |
| 2007/08/23 | 100,000 | 101,000 | 98,900 | 99,200 | 26 |
| 2007/08/22 | 98,000 | 100,000 | 98,000 | 99,800 | 26 |
| 2007/08/21 | 98,100 | 101,000 | 98,000 | 100,000 | 49 |
| 2007/08/20 | 105,000 | 106,000 | 98,500 | 98,900 | 174 |
| 2007/08/17 | 104,000 | 109,000 | 103,000 | 104,000 | 161 |
| 2007/08/16 | 103,000 | 104,000 | 99,500 | 104,000 | 123 |
| 2007/08/15 | 106,000 | 109,000 | 101,000 | 106,000 | 225 |
| 2007/08/14 | 122,000 | 122,000 | 106,000 | 109,000 | 510 |
| 2007/08/13 | 126,000 | 126,000 | 120,000 | 123,000 | 87 |
| 2007/08/10 | 127,000 | 130,000 | 127,000 | 127,000 | 170 |
| 2007/08/09 | 127,000 | 130,000 | 126,000 | 129,000 | 123 |
| 2007/08/08 | 125,000 | 129,000 | 123,000 | 125,000 | 149 |
| 2007/08/07 | 125,000 | 125,000 | 122,000 | 123,000 | 58 |
| 2007/08/06 | 124,000 | 124,000 | 123,000 | 124,000 | 23 |
| 2007/08/03 | 127,000 | 130,000 | 125,000 | 125,000 | 66 |
| 2007/08/02 | 125,000 | 126,000 | 124,000 | 126,000 | 55 |
| 2007/08/01 | 125,000 | 125,000 | 124,000 | 125,000 | 31 |
| 2007/07/31 | 125,000 | 126,000 | 123,000 | 126,000 | 43 |
| 2007/07/30 | 121,000 | 124,000 | 120,000 | 124,000 | 31 |
| 2007/07/27 | 121,000 | 122,000 | 119,000 | 120,000 | 75 |
| 2007/07/26 | 124,000 | 126,000 | 124,000 | 124,000 | 35 |
| 2007/07/25 | 123,000 | 124,000 | 122,000 | 122,000 | 65 |
| 2007/07/24 | 123,000 | 125,000 | 120,000 | 124,000 | 95 |
| 2007/07/23 | 126,000 | 126,000 | 121,000 | 125,000 | 102 |
| 2007/07/20 | 123,000 | 128,000 | 123,000 | 128,000 | 90 |
| 2007/07/19 | 126,000 | 126,000 | 122,000 | 124,000 | 67 |
| 2007/07/18 | 123,000 | 126,000 | 123,000 | 125,000 | 68 |
| 2007/07/17 | 128,000 | 128,000 | 125,000 | 125,000 | 73 |
| 2007/07/13 | 127,000 | 128,000 | 127,000 | 128,000 | 42 |
| 2007/07/12 | 127,000 | 128,000 | 125,000 | 125,000 | 64 |
| 2007/07/11 | 129,000 | 129,000 | 126,000 | 126,000 | 83 |
| 2007/07/10 | 130,000 | 130,000 | 129,000 | 129,000 | 31 |
| 2007/07/09 | 128,000 | 130,000 | 128,000 | 130,000 | 47 |
| 2007/07/06 | 132,000 | 132,000 | 128,000 | 129,000 | 77 |
| 2007/07/05 | 134,000 | 134,000 | 130,000 | 130,000 | 108 |
| 2007/07/04 | 133,000 | 134,000 | 131,000 | 134,000 | 140 |
| 2007/07/03 | 139,000 | 139,000 | 133,000 | 133,000 | 46 |
| 2007/07/02 | 135,000 | 138,000 | 133,000 | 138,000 | 72 |
| 2007/06/29 | 132,000 | 135,000 | 128,000 | 135,000 | 163 |
| 2007/06/28 | 129,000 | 132,000 | 127,000 | 130,000 | 67 |
| 2007/06/27 | 127,000 | 130,000 | 123,000 | 130,000 | 146 |
| 2007/06/26 | 133,000 | 134,000 | 128,000 | 129,000 | 170 |
| 2007/06/25 | 136,000 | 138,000 | 129,000 | 129,000 | 254 |
| 2007/06/22 | 140,000 | 142,000 | 137,000 | 140,000 | 67 |
| 2007/06/21 | 140,000 | 141,000 | 138,000 | 141,000 | 81 |
| 2007/06/20 | 141,000 | 143,000 | 139,000 | 142,000 | 195 |
| 2007/06/19 | 145,000 | 145,000 | 140,000 | 141,000 | 807 |
| 2007/06/18 | 126,000 | 143,000 | 126,000 | 141,000 | 1,007 |
| 2007/06/15 | 124,000 | 126,000 | 122,000 | 125,000 | 100 |
| 2007/06/14 | 119,000 | 125,000 | 119,000 | 125,000 | 77 |
| 2007/06/13 | 116,000 | 119,000 | 115,000 | 119,000 | 75 |
| 2007/06/12 | 123,000 | 123,000 | 116,000 | 119,000 | 87 |
| 2007/06/11 | 126,000 | 127,000 | 122,000 | 122,000 | 77 |
| 2007/06/08 | 127,000 | 127,000 | 125,000 | 126,000 | 63 |
| 2007/06/07 | 126,000 | 127,000 | 125,000 | 127,000 | 49 |
| 2007/06/06 | 124,000 | 127,000 | 122,000 | 127,000 | 109 |
| 2007/06/05 | 127,000 | 127,000 | 124,000 | 125,000 | 122 |
| 2007/06/04 | 124,000 | 131,000 | 124,000 | 125,000 | 229 |
| 2007/06/01 | 121,000 | 123,000 | 121,000 | 123,000 | 41 |
| 2007/05/31 | 121,000 | 122,000 | 120,000 | 122,000 | 53 |
| 2007/05/30 | 123,000 | 123,000 | 119,000 | 120,000 | 121 |
| 2007/05/29 | 118,000 | 122,000 | 118,000 | 122,000 | 80 |
| 2007/05/28 | 120,000 | 121,000 | 118,000 | 118,000 | 122 |
| 2007/05/25 | 113,000 | 119,000 | 112,000 | 118,000 | 74 |
| 2007/05/24 | 119,000 | 119,000 | 115,000 | 115,000 | 67 |
| 2007/05/23 | 121,000 | 122,000 | 118,000 | 120,000 | 160 |
| 2007/05/22 | 115,000 | 121,000 | 115,000 | 121,000 | 204 |
| 2007/05/21 | 112,000 | 115,000 | 111,000 | 113,000 | 84 |
| 2007/05/18 | 114,000 | 117,000 | 111,000 | 113,000 | 103 |
| 2007/05/17 | 118,000 | 120,000 | 115,000 | 115,000 | 96 |
| 2007/05/16 | 113,000 | 127,000 | 113,000 | 116,000 | 557 |
| 2007/05/15 | 110,000 | 110,000 | 107,000 | 108,000 | 103 |
| 2007/05/14 | 113,000 | 114,000 | 111,000 | 111,000 | 107 |
| 2007/05/11 | 114,000 | 114,000 | 110,000 | 110,000 | 118 |
| 2007/05/10 | 115,000 | 115,000 | 113,000 | 114,000 | 63 |
| 2007/05/09 | 116,000 | 116,000 | 114,000 | 116,000 | 48 |
| 2007/05/08 | 120,000 | 121,000 | 116,000 | 117,000 | 66 |
| 2007/05/07 | 124,000 | 124,000 | 121,000 | 122,000 | 97 |
| 2007/05/02 | 123,000 | 123,000 | 117,000 | 121,000 | 148 |
| 2007/05/01 | 113,000 | 122,000 | 113,000 | 122,000 | 220 |
| 2007/04/27 | 112,000 | 113,000 | 110,000 | 112,000 | 55 |
| 2007/04/26 | 113,000 | 114,000 | 109,000 | 110,000 | 84 |
| 2007/04/25 | 112,000 | 113,000 | 110,000 | 111,000 | 87 |
| 2007/04/24 | 106,000 | 112,000 | 106,000 | 110,000 | 131 |
| 2007/04/23 | 113,000 | 113,000 | 106,000 | 107,000 | 161 |
| 2007/04/20 | 115,000 | 116,000 | 112,000 | 112,000 | 122 |
| 2007/04/19 | 116,000 | 118,000 | 115,000 | 116,000 | 204 |
| 2007/04/18 | 121,000 | 122,000 | 117,000 | 118,000 | 111 |
| 2007/04/17 | 122,000 | 124,000 | 121,000 | 121,000 | 122 |
| 2007/04/16 | 128,000 | 128,000 | 120,000 | 122,000 | 249 |
| 2007/04/13 | 131,000 | 132,000 | 129,000 | 129,000 | 66 |
| 2007/04/12 | 131,000 | 134,000 | 130,000 | 132,000 | 66 |
| 2007/04/11 | 135,000 | 136,000 | 131,000 | 131,000 | 58 |
| 2007/04/10 | 135,000 | 136,000 | 133,000 | 135,000 | 48 |
| 2007/04/09 | 140,000 | 140,000 | 136,000 | 136,000 | 80 |
| 2007/04/06 | 139,000 | 143,000 | 137,000 | 140,000 | 209 |
| 2007/04/05 | 137,000 | 139,000 | 136,000 | 138,000 | 54 |
| 2007/04/04 | 138,000 | 139,000 | 132,000 | 137,000 | 63 |
| 2007/04/03 | 134,000 | 138,000 | 134,000 | 138,000 | 38 |
| 2007/04/02 | 144,000 | 144,000 | 135,000 | 136,000 | 86 |
| 2007/03/30 | 140,000 | 142,000 | 140,000 | 141,000 | 109 |
| 2007/03/29 | 138,000 | 140,000 | 136,000 | 138,000 | 137 |
| 2007/03/28 | 137,000 | 144,000 | 133,000 | 140,000 | 265 |
| 2007/03/27 | 133,000 | 137,000 | 133,000 | 135,000 | 62 |
| 2007/03/26 | 132,000 | 138,000 | 127,000 | 136,000 | 214 |
| 2007/03/23 | 137,000 | 137,000 | 133,000 | 133,000 | 103 |
| 2007/03/22 | 138,000 | 139,000 | 135,000 | 135,000 | 167 |
| 2007/03/20 | 130,000 | 138,000 | 130,000 | 137,000 | 230 |
| 2007/03/19 | 130,000 | 133,000 | 128,000 | 128,000 | 132 |
| 2007/03/16 | 135,000 | 136,000 | 129,000 | 130,000 | 230 |
| 2007/03/15 | 139,000 | 139,000 | 132,000 | 134,000 | 253 |
| 2007/03/14 | 143,000 | 143,000 | 130,000 | 133,000 | 355 |
| 2007/03/13 | 154,000 | 154,000 | 145,000 | 146,000 | 147 |
| 2007/03/12 | 157,000 | 158,000 | 152,000 | 152,000 | 50 |
| 2007/03/09 | 157,000 | 158,000 | 154,000 | 156,000 | 69 |
| 2007/03/08 | 156,000 | 158,000 | 155,000 | 157,000 | 64 |
| 2007/03/07 | 163,000 | 166,000 | 155,000 | 156,000 | 120 |
| 2007/03/06 | 151,000 | 161,000 | 150,000 | 161,000 | 91 |
| 2007/03/05 | 160,000 | 160,000 | 152,000 | 153,000 | 98 |
| 2007/03/02 | 165,000 | 167,000 | 165,000 | 166,000 | 58 |
| 2007/03/01 | 170,000 | 170,000 | 165,000 | 167,000 | 77 |
| 2007/02/28 | 170,000 | 173,000 | 158,000 | 173,000 | 268 |
| 2007/02/27 | 179,000 | 179,000 | 176,000 | 178,000 | 29 |
| 2007/02/26 | 182,000 | 182,000 | 176,000 | 179,000 | 96 |
| 2007/02/23 | 173,000 | 182,000 | 172,000 | 179,000 | 185 |
| 2007/02/22 | 167,000 | 172,000 | 166,000 | 172,000 | 65 |
| 2007/02/21 | 170,000 | 170,000 | 168,000 | 170,000 | 50 |
| 2007/02/20 | 166,000 | 171,000 | 166,000 | 171,000 | 109 |
| 2007/02/19 | 161,000 | 167,000 | 161,000 | 166,000 | 67 |
| 2007/02/16 | 162,000 | 164,000 | 160,000 | 163,000 | 77 |
| 2007/02/15 | 170,000 | 172,000 | 161,000 | 162,000 | 243 |
| 2007/02/14 | 180,000 | 182,000 | 172,000 | 175,000 | 88 |
| 2007/02/13 | 182,000 | 182,000 | 178,000 | 179,000 | 53 |
| 2007/02/09 | 180,000 | 181,000 | 178,000 | 179,000 | 68 |
| 2007/02/08 | 181,000 | 185,000 | 177,000 | 182,000 | 80 |
| 2007/02/07 | 183,000 | 188,000 | 180,000 | 182,000 | 61 |
| 2007/02/06 | 180,000 | 184,000 | 179,000 | 182,000 | 50 |
| 2007/02/05 | 184,000 | 187,000 | 181,000 | 182,000 | 66 |
| 2007/02/02 | 183,000 | 183,000 | 180,000 | 181,000 | 27 |
| 2007/02/01 | 181,000 | 184,000 | 178,000 | 183,000 | 61 |
| 2007/01/31 | 184,000 | 186,000 | 179,000 | 184,000 | 62 |
| 2007/01/30 | 190,000 | 190,000 | 181,000 | 181,000 | 69 |
| 2007/01/29 | 189,000 | 190,000 | 184,000 | 190,000 | 74 |
| 2007/01/26 | 183,000 | 190,000 | 177,000 | 189,000 | 83 |
| 2007/01/25 | 196,000 | 196,000 | 188,000 | 188,000 | 110 |
| 2007/01/24 | 196,000 | 198,000 | 193,000 | 195,000 | 83 |
| 2007/01/23 | 194,000 | 197,000 | 189,000 | 196,000 | 148 |
| 2007/01/22 | 205,000 | 205,000 | 196,000 | 197,000 | 373 |
| 2007/01/19 | 177,000 | 195,000 | 176,000 | 195,000 | 428 |
| 2007/01/18 | 171,000 | 175,000 | 169,000 | 175,000 | 185 |
| 2007/01/17 | 166,000 | 170,000 | 164,000 | 168,000 | 190 |
| 2007/01/16 | 165,000 | 166,000 | 162,000 | 164,000 | 113 |
| 2007/01/15 | 160,000 | 165,000 | 159,000 | 162,000 | 137 |
| 2007/01/12 | 151,000 | 157,000 | 149,000 | 157,000 | 108 |
| 2007/01/11 | 149,000 | 153,000 | 146,000 | 153,000 | 74 |
| 2007/01/10 | 153,000 | 153,000 | 149,000 | 149,000 | 65 |
| 2007/01/09 | 156,000 | 156,000 | 153,000 | 154,000 | 51 |
| 2007/01/05 | 156,000 | 157,000 | 153,000 | 155,000 | 76 |
| 2007/01/04 | 158,000 | 158,000 | 154,000 | 155,000 | 44 |