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 |
|---|---|---|---|---|---|
| 2008/12/30 | 29,050 | 30,650 | 29,030 | 30,650 | 88 |
| 2008/12/29 | 29,500 | 29,580 | 29,000 | 29,300 | 87 |
| 2008/12/26 | 29,250 | 29,930 | 29,020 | 29,360 | 120 |
| 2008/12/25 | 31,100 | 31,100 | 29,420 | 30,650 | 279 |
| 2008/12/24 | 34,000 | 34,550 | 33,050 | 33,100 | 399 |
| 2008/12/22 | 34,400 | 34,600 | 33,500 | 33,850 | 273 |
| 2008/12/19 | 33,800 | 34,600 | 32,600 | 34,400 | 292 |
| 2008/12/18 | 31,450 | 34,600 | 31,350 | 34,600 | 198 |
| 2008/12/17 | 31,900 | 32,200 | 31,250 | 31,400 | 114 |
| 2008/12/16 | 31,900 | 31,900 | 31,000 | 31,900 | 84 |
| 2008/12/15 | 29,950 | 32,000 | 29,950 | 31,950 | 120 |
| 2008/12/12 | 29,990 | 31,050 | 29,650 | 29,650 | 114 |
| 2008/12/11 | 30,050 | 30,200 | 29,700 | 29,830 | 50 |
| 2008/12/10 | 29,400 | 30,300 | 29,080 | 29,710 | 121 |
| 2008/12/09 | 31,400 | 31,600 | 29,000 | 29,700 | 162 |
| 2008/12/08 | 28,500 | 30,600 | 28,200 | 30,600 | 159 |
| 2008/12/05 | 27,000 | 27,600 | 26,900 | 27,600 | 56 |
| 2008/12/04 | 28,600 | 28,600 | 26,150 | 27,200 | 122 |
| 2008/12/03 | 29,950 | 29,950 | 27,800 | 28,000 | 187 |
| 2008/12/02 | 29,150 | 29,950 | 28,700 | 29,950 | 42 |
| 2008/12/01 | 30,050 | 30,150 | 29,500 | 30,150 | 61 |
| 2008/11/28 | 29,650 | 30,350 | 29,600 | 30,350 | 67 |
| 2008/11/27 | 30,000 | 30,300 | 29,900 | 29,950 | 55 |
| 2008/11/26 | 29,900 | 30,400 | 29,520 | 30,000 | 63 |
| 2008/11/25 | 31,000 | 31,000 | 29,700 | 29,900 | 64 |
| 2008/11/21 | 27,210 | 29,000 | 27,000 | 29,000 | 79 |
| 2008/11/20 | 29,710 | 29,710 | 28,500 | 28,510 | 62 |
| 2008/11/19 | 31,950 | 31,950 | 29,500 | 29,900 | 81 |
| 2008/11/18 | 31,500 | 32,150 | 31,050 | 32,050 | 40 |
| 2008/11/17 | 31,850 | 32,050 | 30,600 | 32,050 | 59 |
| 2008/11/14 | 30,950 | 31,500 | 30,500 | 31,450 | 75 |
| 2008/11/13 | 30,350 | 30,650 | 29,950 | 30,550 | 264 |
| 2008/11/12 | 34,900 | 34,900 | 33,000 | 33,950 | 93 |
| 2008/11/11 | 32,500 | 34,500 | 32,400 | 34,500 | 89 |
| 2008/11/10 | 31,400 | 32,450 | 31,000 | 32,300 | 62 |
| 2008/11/07 | 29,800 | 31,250 | 29,500 | 30,500 | 58 |
| 2008/11/06 | 31,950 | 32,300 | 31,250 | 31,250 | 62 |
| 2008/11/05 | 31,900 | 33,550 | 31,300 | 33,300 | 86 |
| 2008/11/04 | 31,100 | 31,100 | 30,000 | 31,100 | 41 |
| 2008/10/31 | 29,420 | 30,200 | 28,600 | 30,200 | 96 |
| 2008/10/30 | 27,430 | 29,500 | 27,000 | 28,820 | 176 |
| 2008/10/29 | 28,610 | 28,910 | 26,530 | 27,130 | 65 |
| 2008/10/28 | 28,000 | 28,000 | 26,200 | 26,510 | 100 |
| 2008/10/27 | 29,510 | 29,510 | 27,700 | 28,300 | 157 |
| 2008/10/24 | 31,050 | 31,050 | 28,400 | 29,300 | 121 |
| 2008/10/23 | 29,700 | 30,050 | 29,000 | 29,610 | 141 |
| 2008/10/22 | 33,000 | 33,000 | 29,990 | 30,100 | 163 |
| 2008/10/21 | 33,000 | 33,700 | 32,250 | 33,000 | 192 |
| 2008/10/20 | 31,000 | 32,350 | 30,700 | 32,350 | 108 |
| 2008/10/17 | 29,810 | 31,350 | 29,810 | 30,600 | 181 |
| 2008/10/16 | 31,600 | 31,600 | 29,330 | 29,810 | 352 |
| 2008/10/15 | 31,050 | 32,400 | 29,900 | 30,800 | 216 |
| 2008/10/14 | 30,500 | 30,500 | 30,500 | 30,500 | 247 |
| 2008/10/10 | 27,110 | 28,400 | 27,100 | 27,500 | 415 |
| 2008/10/09 | 29,200 | 32,300 | 29,200 | 31,100 | 161 |
| 2008/10/08 | 33,400 | 33,400 | 31,000 | 31,000 | 204 |
| 2008/10/07 | 34,300 | 36,050 | 34,300 | 35,000 | 191 |
| 2008/10/06 | 39,100 | 39,100 | 38,300 | 38,300 | 150 |
| 2008/10/03 | 42,900 | 43,000 | 41,750 | 42,300 | 122 |
| 2008/10/02 | 46,100 | 47,500 | 45,000 | 45,700 | 57 |
| 2008/10/01 | 48,600 | 49,050 | 46,300 | 46,500 | 54 |
| 2008/09/30 | 49,000 | 49,300 | 48,200 | 48,200 | 49 |
| 2008/09/29 | 52,500 | 52,500 | 51,100 | 51,100 | 22 |
| 2008/09/26 | 53,100 | 53,100 | 52,000 | 52,000 | 14 |
| 2008/09/25 | 52,600 | 53,400 | 52,500 | 52,900 | 37 |
| 2008/09/24 | 53,000 | 53,100 | 51,000 | 52,000 | 112 |
| 2008/09/22 | 57,100 | 57,100 | 53,000 | 53,200 | 131 |
| 2008/09/19 | 59,000 | 59,000 | 54,900 | 55,100 | 146 |
| 2008/09/18 | 56,400 | 58,600 | 54,900 | 58,200 | 186 |
| 2008/09/17 | 52,700 | 56,800 | 52,700 | 56,500 | 376 |
| 2008/09/16 | 46,000 | 53,700 | 46,000 | 53,700 | 189 |
| 2008/09/12 | 49,600 | 51,000 | 49,600 | 49,600 | 22 |
| 2008/09/11 | 50,400 | 52,000 | 49,800 | 49,800 | 36 |
| 2008/09/10 | 48,900 | 50,300 | 48,900 | 50,300 | 38 |
| 2008/09/09 | 48,900 | 48,900 | 46,600 | 48,900 | 88 |
| 2008/09/08 | 46,700 | 49,000 | 46,700 | 48,600 | 49 |
| 2008/09/05 | 45,700 | 47,200 | 44,900 | 47,100 | 47 |
| 2008/09/04 | 47,750 | 48,000 | 46,300 | 46,300 | 63 |
| 2008/09/03 | 49,950 | 50,000 | 48,000 | 48,000 | 20 |
| 2008/09/02 | 49,350 | 49,950 | 47,600 | 49,950 | 134 |
| 2008/09/01 | 50,500 | 50,600 | 49,500 | 49,750 | 147 |
| 2008/08/29 | 49,950 | 50,000 | 48,000 | 50,000 | 165 |
| 2008/08/28 | 51,700 | 51,700 | 49,500 | 50,400 | 130 |
| 2008/08/27 | 53,200 | 54,000 | 51,000 | 51,200 | 88 |
| 2008/08/26 | 55,000 | 55,000 | 53,000 | 54,200 | 39 |
| 2008/08/25 | 55,300 | 56,300 | 55,200 | 55,500 | 42 |
| 2008/08/22 | 56,000 | 56,300 | 55,300 | 55,300 | 10 |
| 2008/08/21 | 56,200 | 56,700 | 55,400 | 55,500 | 19 |
| 2008/08/20 | 55,500 | 57,200 | 54,700 | 57,000 | 24 |
| 2008/08/19 | 55,100 | 56,500 | 54,500 | 55,000 | 133 |
| 2008/08/18 | 57,500 | 60,400 | 57,500 | 57,800 | 162 |
| 2008/08/15 | 62,500 | 62,500 | 62,000 | 62,000 | 82 |
| 2008/08/14 | 66,000 | 67,900 | 65,900 | 67,000 | 63 |
| 2008/08/13 | 67,300 | 68,300 | 64,500 | 67,000 | 37 |
| 2008/08/12 | 68,000 | 68,300 | 68,000 | 68,300 | 3 |
| 2008/08/11 | 68,000 | 68,500 | 67,000 | 67,000 | 11 |
| 2008/08/08 | 67,400 | 68,000 | 66,500 | 68,000 | 33 |
| 2008/08/07 | 68,500 | 68,500 | 67,300 | 67,300 | 10 |
| 2008/08/06 | 65,000 | 68,400 | 65,000 | 68,400 | 16 |
| 2008/08/05 | 64,300 | 66,000 | 64,300 | 65,000 | 27 |
| 2008/08/04 | 66,600 | 66,600 | 65,700 | 65,700 | 45 |
| 2008/08/01 | 68,500 | 68,500 | 68,100 | 68,100 | 31 |
| 2008/07/31 | 69,500 | 70,000 | 68,500 | 69,000 | 41 |
| 2008/07/30 | 69,400 | 70,000 | 68,500 | 68,500 | 16 |
| 2008/07/29 | 69,000 | 69,000 | 66,600 | 67,900 | 25 |
| 2008/07/28 | 69,500 | 70,500 | 69,300 | 69,500 | 28 |
| 2008/07/25 | 69,000 | 69,000 | 67,400 | 68,000 | 42 |
| 2008/07/24 | 66,000 | 70,000 | 65,500 | 70,000 | 104 |
| 2008/07/23 | 64,200 | 65,400 | 64,200 | 65,000 | 31 |
| 2008/07/22 | 65,800 | 66,400 | 63,700 | 64,700 | 29 |
| 2008/07/18 | 67,500 | 69,000 | 65,700 | 65,700 | 31 |
| 2008/07/17 | 64,600 | 67,900 | 64,600 | 67,900 | 81 |
| 2008/07/16 | 63,300 | 65,000 | 62,500 | 64,000 | 117 |
| 2008/07/15 | 71,900 | 71,900 | 64,000 | 64,300 | 198 |
| 2008/07/14 | 74,000 | 74,000 | 72,000 | 72,000 | 28 |
| 2008/07/11 | 71,800 | 74,000 | 71,600 | 73,500 | 66 |
| 2008/07/10 | 72,600 | 72,800 | 71,500 | 71,800 | 59 |
| 2008/07/09 | 71,400 | 73,200 | 71,400 | 71,700 | 70 |
| 2008/07/08 | 72,000 | 72,400 | 71,000 | 71,000 | 37 |
| 2008/07/07 | 72,700 | 72,800 | 70,000 | 72,000 | 64 |
| 2008/07/04 | 73,200 | 74,200 | 73,000 | 73,200 | 87 |
| 2008/07/03 | 74,600 | 75,000 | 72,800 | 74,800 | 106 |
| 2008/07/02 | 78,000 | 78,000 | 74,600 | 75,700 | 222 |
| 2008/07/01 | 79,900 | 80,000 | 75,200 | 77,400 | 156 |
| 2008/06/30 | 79,500 | 80,000 | 76,600 | 80,000 | 132 |
| 2008/06/27 | 76,000 | 82,100 | 75,500 | 79,800 | 249 |
| 2008/06/26 | 79,800 | 82,000 | 78,600 | 78,600 | 235 |
| 2008/06/25 | 76,700 | 79,500 | 76,700 | 79,400 | 315 |
| 2008/06/24 | 72,800 | 77,300 | 72,800 | 75,700 | 348 |
| 2008/06/23 | 72,100 | 74,100 | 72,000 | 73,400 | 123 |
| 2008/06/20 | 74,000 | 75,000 | 73,600 | 74,100 | 89 |
| 2008/06/19 | 74,500 | 74,600 | 71,000 | 74,200 | 112 |
| 2008/06/18 | 75,000 | 77,800 | 74,000 | 75,500 | 348 |
| 2008/06/17 | 70,000 | 73,000 | 69,900 | 73,000 | 195 |
| 2008/06/16 | 66,000 | 68,000 | 66,000 | 68,000 | 49 |
| 2008/06/13 | 66,800 | 67,100 | 65,500 | 65,500 | 52 |
| 2008/06/12 | 66,400 | 67,200 | 65,900 | 66,300 | 65 |
| 2008/06/11 | 68,100 | 68,500 | 66,000 | 67,900 | 142 |
| 2008/06/10 | 73,800 | 74,000 | 69,000 | 69,100 | 136 |
| 2008/06/09 | 70,600 | 73,000 | 70,600 | 72,500 | 92 |
| 2008/06/06 | 75,900 | 76,000 | 74,000 | 74,600 | 159 |
| 2008/06/05 | 76,500 | 76,600 | 74,000 | 76,400 | 154 |
| 2008/06/04 | 75,200 | 79,000 | 74,000 | 76,300 | 273 |
| 2008/06/03 | 74,900 | 74,900 | 71,300 | 73,700 | 165 |
| 2008/06/02 | 75,000 | 75,000 | 73,100 | 75,000 | 160 |
| 2008/05/30 | 73,600 | 73,600 | 71,600 | 73,000 | 432 |
| 2008/05/29 | 66,500 | 69,500 | 66,500 | 68,600 | 156 |
| 2008/05/28 | 66,700 | 67,000 | 65,800 | 67,000 | 78 |
| 2008/05/27 | 65,300 | 67,400 | 65,300 | 65,700 | 82 |
| 2008/05/26 | 65,900 | 66,000 | 64,500 | 65,500 | 74 |
| 2008/05/23 | 65,400 | 66,000 | 63,400 | 65,700 | 73 |
| 2008/05/22 | 62,400 | 63,400 | 61,700 | 63,400 | 50 |
| 2008/05/21 | 62,500 | 62,500 | 61,800 | 62,400 | 112 |
| 2008/05/20 | 62,100 | 63,300 | 62,000 | 62,400 | 165 |
| 2008/05/19 | 62,700 | 64,500 | 62,700 | 63,100 | 44 |
| 2008/05/16 | 64,700 | 64,800 | 62,900 | 63,000 | 100 |
| 2008/05/15 | 62,500 | 67,300 | 62,100 | 66,000 | 427 |
| 2008/05/14 | 64,500 | 64,500 | 64,500 | 64,500 | 391 |
| 2008/05/13 | 69,700 | 70,200 | 67,500 | 69,500 | 123 |
| 2008/05/12 | 71,000 | 71,000 | 68,500 | 69,700 | 122 |
| 2008/05/09 | 73,400 | 73,500 | 70,000 | 70,000 | 214 |
| 2008/05/08 | 65,000 | 69,500 | 63,700 | 69,400 | 210 |
| 2008/05/07 | 61,500 | 65,000 | 61,500 | 64,500 | 226 |
| 2008/05/02 | 58,800 | 61,000 | 58,500 | 60,900 | 119 |
| 2008/05/01 | 58,600 | 59,000 | 58,300 | 58,800 | 35 |
| 2008/04/30 | 56,900 | 58,900 | 56,900 | 58,400 | 43 |
| 2008/04/28 | 57,500 | 59,000 | 57,500 | 57,900 | 75 |
| 2008/04/25 | 57,500 | 57,800 | 57,200 | 57,300 | 86 |
| 2008/04/24 | 56,900 | 57,400 | 56,700 | 57,000 | 81 |
| 2008/04/23 | 57,100 | 58,000 | 56,000 | 57,400 | 101 |
| 2008/04/22 | 57,500 | 57,500 | 57,100 | 57,100 | 37 |
| 2008/04/21 | 57,300 | 57,500 | 56,500 | 57,300 | 115 |
| 2008/04/18 | 57,000 | 57,700 | 56,300 | 56,900 | 66 |
| 2008/04/17 | 58,500 | 58,800 | 57,000 | 58,000 | 68 |
| 2008/04/16 | 58,100 | 59,000 | 58,000 | 58,000 | 55 |
| 2008/04/15 | 57,400 | 58,200 | 56,700 | 58,000 | 107 |
| 2008/04/14 | 57,100 | 57,900 | 56,700 | 57,500 | 36 |
| 2008/04/11 | 57,500 | 57,900 | 56,800 | 57,900 | 72 |
| 2008/04/10 | 58,000 | 58,800 | 57,000 | 58,000 | 63 |
| 2008/04/09 | 61,000 | 61,500 | 59,500 | 60,500 | 57 |
| 2008/04/08 | 63,200 | 63,700 | 61,300 | 61,800 | 163 |
| 2008/04/07 | 58,800 | 62,800 | 58,800 | 62,200 | 109 |
| 2008/04/04 | 57,200 | 59,300 | 57,000 | 59,300 | 45 |
| 2008/04/03 | 58,000 | 58,400 | 57,500 | 57,500 | 62 |
| 2008/04/02 | 57,300 | 58,200 | 57,000 | 58,100 | 57 |
| 2008/04/01 | 56,300 | 57,300 | 55,500 | 56,500 | 126 |
| 2008/03/31 | 55,900 | 56,300 | 54,200 | 55,600 | 80 |
| 2008/03/28 | 52,800 | 55,500 | 52,800 | 55,500 | 103 |
| 2008/03/27 | 52,800 | 53,400 | 52,300 | 53,300 | 44 |
| 2008/03/26 | 52,900 | 53,600 | 52,500 | 53,100 | 68 |
| 2008/03/25 | 54,300 | 54,300 | 53,000 | 53,000 | 58 |
| 2008/03/24 | 52,400 | 53,300 | 52,300 | 52,800 | 67 |
| 2008/03/21 | 50,600 | 52,000 | 50,000 | 52,000 | 91 |
| 2008/03/19 | 50,600 | 51,500 | 50,200 | 50,700 | 51 |
| 2008/03/18 | 50,500 | 51,000 | 49,300 | 49,300 | 85 |
| 2008/03/17 | 52,000 | 52,000 | 49,750 | 51,000 | 150 |
| 2008/03/14 | 54,300 | 55,100 | 52,300 | 53,000 | 81 |
| 2008/03/13 | 55,000 | 55,500 | 54,000 | 54,000 | 52 |
| 2008/03/12 | 56,500 | 56,700 | 54,600 | 54,600 | 37 |
| 2008/03/11 | 54,000 | 55,400 | 54,000 | 54,500 | 53 |
| 2008/03/10 | 56,000 | 57,000 | 54,000 | 54,100 | 90 |
| 2008/03/07 | 58,200 | 58,200 | 56,300 | 57,000 | 30 |
| 2008/03/06 | 58,000 | 59,000 | 56,700 | 59,000 | 47 |
| 2008/03/05 | 58,400 | 58,400 | 57,000 | 57,000 | 27 |
| 2008/03/04 | 59,500 | 59,600 | 57,400 | 57,900 | 65 |
| 2008/03/03 | 59,500 | 60,000 | 58,100 | 59,100 | 98 |
| 2008/02/29 | 64,000 | 64,000 | 61,300 | 62,000 | 67 |
| 2008/02/28 | 63,000 | 64,500 | 63,000 | 64,200 | 58 |
| 2008/02/27 | 64,200 | 64,200 | 62,400 | 63,600 | 87 |
| 2008/02/26 | 64,500 | 64,700 | 62,700 | 63,700 | 77 |
| 2008/02/25 | 63,900 | 65,000 | 63,200 | 64,600 | 95 |
| 2008/02/22 | 62,800 | 62,900 | 62,100 | 62,400 | 46 |
| 2008/02/21 | 61,300 | 63,800 | 61,300 | 63,200 | 72 |
| 2008/02/20 | 64,000 | 64,200 | 59,400 | 61,000 | 132 |
| 2008/02/19 | 63,700 | 64,000 | 62,000 | 63,000 | 121 |
| 2008/02/18 | 58,700 | 63,200 | 58,700 | 62,500 | 336 |
| 2008/02/15 | 55,100 | 58,300 | 54,600 | 58,200 | 268 |
| 2008/02/14 | 59,000 | 60,500 | 57,600 | 59,600 | 98 |
| 2008/02/13 | 58,000 | 59,100 | 56,000 | 56,000 | 44 |
| 2008/02/12 | 61,200 | 61,200 | 57,800 | 58,100 | 102 |
| 2008/02/08 | 63,100 | 63,700 | 62,000 | 62,800 | 76 |
| 2008/02/07 | 64,500 | 64,800 | 62,500 | 64,800 | 105 |
| 2008/02/06 | 61,100 | 64,500 | 61,000 | 64,000 | 102 |
| 2008/02/05 | 65,500 | 65,500 | 63,000 | 65,000 | 110 |
| 2008/02/04 | 63,000 | 64,600 | 62,900 | 64,200 | 105 |
| 2008/02/01 | 59,900 | 61,000 | 59,900 | 60,800 | 87 |
| 2008/01/31 | 58,900 | 59,900 | 58,400 | 59,900 | 38 |
| 2008/01/30 | 58,200 | 59,000 | 58,100 | 59,000 | 35 |
| 2008/01/29 | 59,000 | 59,800 | 58,600 | 58,700 | 60 |
| 2008/01/28 | 59,700 | 60,100 | 57,900 | 57,900 | 64 |
| 2008/01/25 | 56,900 | 58,200 | 56,500 | 58,200 | 51 |
| 2008/01/24 | 53,600 | 56,200 | 53,600 | 55,300 | 89 |
| 2008/01/23 | 54,700 | 54,700 | 51,700 | 52,500 | 108 |
| 2008/01/22 | 54,200 | 54,200 | 51,700 | 51,700 | 192 |
| 2008/01/21 | 59,500 | 60,000 | 56,500 | 56,700 | 123 |
| 2008/01/18 | 54,700 | 59,900 | 54,200 | 58,500 | 178 |
| 2008/01/17 | 54,200 | 56,700 | 52,100 | 56,700 | 170 |
| 2008/01/16 | 54,000 | 55,900 | 53,900 | 54,000 | 324 |
| 2008/01/15 | 63,400 | 63,400 | 58,900 | 58,900 | 244 |
| 2008/01/11 | 68,200 | 68,900 | 63,900 | 63,900 | 195 |
| 2008/01/10 | 69,300 | 70,000 | 68,500 | 68,700 | 57 |
| 2008/01/09 | 69,400 | 70,000 | 68,200 | 69,700 | 166 |
| 2008/01/08 | 71,000 | 71,000 | 69,000 | 70,400 | 113 |
| 2008/01/07 | 71,600 | 72,500 | 70,400 | 70,500 | 137 |
| 2008/01/04 | 72,000 | 73,500 | 70,000 | 73,500 | 128 |